KissMeData/044450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192900	403492570	8670	8670	8670	8670	1669
3	20241203	192800	403492570	8670	8670	8670	8670	0
4	20241203	192700	403492570	8670	8670	8670	8670	0
5	20241203	192600	403492570	8670	8670	8670	8670	0
6	20241203	192500	403492570	8670	8670	8670	8670	0
7	20241203	192400	403492570	8670	8670	8670	8670	0
8	20241203	192300	403492570	8670	8670	8670	8670	0
9	20241203	192200	403492570	8670	8670	8670	8670	0
10	20241203	192100	403492570	8670	8670	8670	8670	0
11	20241203	192000	403492570	8670	8670	8670	8670	0
12	20241203	191900	403492570	8670	8670	8670	8670	0
13	20241203	191800	403492570	8670	8670	8670	8670	0
14	20241203	191700	403492570	8670	8670	8670	8670	0
15	20241203	191600	403492570	8670	8670	8670	8670	0
16	20241203	191500	403492570	8670	8670	8670	8670	0
17	20241203	191400	403492570	8670	8670	8670	8670	0
18	20241203	191300	403492570	8670	8670	8670	8670	0
19	20241203	191200	403492570	8670	8670	8670	8670	0
20	20241203	191100	403492570	8670	8670	8670	8670	0
21	20241203	191000	403492570	8670	8670	8670	8670	0
22	20241203	190900	403492570	8670	8670	8670	8670	0
23	20241203	190800	403492570	8670	8670	8670	8670	0
24	20241203	190700	403492570	8670	8670	8670	8670	0
25	20241203	190600	403492570	8670	8670	8670	8670	0
26	20241203	190500	403492570	8670	8670	8670	8670	0
27	20241203	190400	403492570	8670	8670	8670	8670	0
28	20241203	190300	403492570	8670	8670	8670	8670	0
29	20241203	190200	403492570	8670	8670	8670	8670	0
30	20241203	190100	403492570	8670	8670	8670	8670	0
31	20241203	190000	403492570	8670	8670	8670	8670	0
32	20241203	185900	403492570	8670	8670	8670	8670	1669
33	20241203	185800	403492570	8670	8670	8670	8670	0
34	20241203	185700	403492570	8670	8670	8670	8670	0
35	20241203	185600	403492570	8670	8670	8670	8670	0
36	20241203	185500	403492570	8670	8670	8670	8670	0
37	20241203	185400	403492570	8670	8670	8670	8670	0
38	20241203	185300	403492570	8670	8670	8670	8670	0
39	20241203	185200	403492570	8670	8670	8670	8670	0
40	20241203	185100	403492570	8670	8670	8670	8670	0
41	20241203	185000	403492570	8670	8670	8670	8670	0
42	20241203	184900	403492570	8670	8670	8670	8670	0
43	20241203	184800	403492570	8670	8670	8670	8670	0
44	20241203	184700	403492570	8670	8670	8670	8670	0
45	20241203	184600	403492570	8670	8670	8670	8670	0
46	20241203	184500	403492570	8670	8670	8670	8670	0
47	20241203	184400	403492570	8670	8670	8670	8670	0
48	20241203	184300	403492570	8670	8670	8670	8670	0
49	20241203	184200	403492570	8670	8670	8670	8670	0
50	20241203	184100	403492570	8670	8670	8670	8670	0
51	20241203	184000	403492570	8670	8670	8670	8670	0
52	20241203	183900	403492570	8670	8670	8670	8670	0
53	20241203	183800	403492570	8670	8670	8670	8670	0
54	20241203	183700	403492570	8670	8670	8670	8670	0
55	20241203	183600	403492570	8670	8670	8670	8670	0
56	20241203	183500	403492570	8670	8670	8670	8670	0
57	20241203	183400	403492570	8670	8670	8670	8670	0
58	20241203	183300	403492570	8670	8670	8670	8670	0
59	20241203	183200	403492570	8670	8670	8670	8670	0
60	20241203	183100	403492570	8670	8670	8670	8670	0
61	20241203	183000	403492570	8670	8670	8670	8670	0
62	20241203	182900	403492570	8670	8670	8670	8670	1669
63	20241203	182800	403492570	8670	8670	8670	8670	0
64	20241203	182700	403492570	8670	8670	8670	8670	0
65	20241203	182600	403492570	8670	8670	8670	8670	0
66	20241203	182500	403492570	8670	8670	8670	8670	0
67	20241203	182400	403492570	8670	8670	8670	8670	0
68	20241203	182300	403492570	8670	8670	8670	8670	0
69	20241203	182200	403492570	8670	8670	8670	8670	0
70	20241203	182100	403492570	8670	8670	8670	8670	0
71	20241203	182000	403492570	8670	8670	8670	8670	0
72	20241203	181900	403492570	8670	8670	8670	8670	0
73	20241203	181800	403492570	8670	8670	8670	8670	0
74	20241203	181700	403492570	8670	8670	8670	8670	0
75	20241203	181600	403492570	8670	8670	8670	8670	0
76	20241203	181500	403492570	8670	8670	8670	8670	0
77	20241203	181400	403492570	8670	8670	8670	8670	0
78	20241203	181300	403492570	8670	8670	8670	8670	0
79	20241203	181200	403492570	8670	8670	8670	8670	0
80	20241203	181100	403492570	8670	8670	8670	8670	0
81	20241203	181000	403492570	8670	8670	8670	8670	0
82	20241203	180900	403492570	8670	8670	8670	8670	0
83	20241203	180800	403492570	8670	8670	8670	8670	0
84	20241203	180700	403492570	8670	8670	8670	8670	0
85	20241203	180600	403492570	8670	8670	8670	8670	0
86	20241203	180500	403492570	8670	8670	8670	8670	0
87	20241203	180400	403492570	8670	8670	8670	8670	0
88	20241203	180300	403492570	8670	8670	8670	8670	0
89	20241203	180200	403492570	8670	8670	8670	8670	0
90	20241203	180100	403492570	8670	8670	8670	8670	0
91	20241203	180000	403492570	8670	8670	8670	8670	0
92	20241203	175900	403492570	8670	8670	8670	8670	1669
93	20241203	175800	403492570	8670	8670	8670	8670	0
94	20241203	175700	403492570	8670	8670	8670	8670	0
95	20241203	175600	403492570	8670	8670	8670	8670	0
96	20241203	175500	403492570	8670	8670	8670	8670	0
97	20241203	175400	403492570	8670	8670	8670	8670	0
98	20241203	175300	403492570	8670	8670	8670	8670	0
99	20241203	175200	403492570	8670	8670	8670	8670	0
100	20241203	175100	403492570	8670	8670	8670	8670	0
101	20241203	175000	403492570	8670	8670	8670	8670	0
102	20241203	174900	403492570	8670	8670	8670	8670	0
103	20241203	174800	403492570	8670	8670	8670	8670	0
104	20241203	174700	403492570	8670	8670	8670	8670	0
105	20241203	174600	403492570	8670	8670	8670	8670	0
106	20241203	174500	403492570	8670	8670	8670	8670	0
107	20241203	174400	403492570	8670	8670	8670	8670	0
108	20241203	174300	403492570	8670	8670	8670	8670	0
109	20241203	174200	403492570	8670	8670	8670	8670	0
110	20241203	174100	403492570	8670	8670	8670	8670	0
111	20241203	174000	403492570	8670	8670	8670	8670	0
112	20241203	173900	403492570	8670	8670	8670	8670	0
113	20241203	173800	403492570	8670	8670	8670	8670	0
114	20241203	173700	403492570	8670	8670	8670	8670	0
115	20241203	173600	403492570	8670	8670	8670	8670	0
116	20241203	173500	403492570	8670	8670	8670	8670	0
117	20241203	173400	403492570	8670	8670	8670	8670	0
118	20241203	173300	403492570	8670	8670	8670	8670	0
119	20241203	173200	403492570	8670	8670	8670	8670	0
120	20241203	173100	403492570	8670	8670	8670	8670	0
121	20241203	173000	403492570	8670	8670	8670	8670	0
122	20241203	172900	403492570	8670	8670	8670	8670	1669
123	20241203	172800	403492570	8670	8670	8670	8670	0
124	20241203	172700	403492570	8670	8670	8670	8670	0
125	20241203	172600	403492570	8670	8670	8670	8670	0
126	20241203	172500	403492570	8670	8670	8670	8670	0
127	20241203	172400	403492570	8670	8670	8670	8670	0
128	20241203	172300	403492570	8670	8670	8670	8670	0
129	20241203	172200	403492570	8670	8670	8670	8670	0
130	20241203	172100	403492570	8670	8670	8670	8670	0
131	20241203	172000	403492570	8670	8670	8670	8670	0
132	20241203	171900	403492570	8670	8670	8670	8670	0
133	20241203	171800	403492570	8670	8670	8670	8670	0
134	20241203	171700	403492570	8670	8670	8670	8670	0
135	20241203	171600	403492570	8670	8670	8670	8670	0
136	20241203	171500	403492570	8670	8670	8670	8670	0
137	20241203	171400	403492570	8670	8670	8670	8670	0
138	20241203	171300	403492570	8670	8670	8670	8670	0
139	20241203	171200	403492570	8670	8670	8670	8670	0
140	20241203	171100	403492570	8670	8670	8670	8670	0
141	20241203	171000	403492570	8670	8670	8670	8670	0
142	20241203	170900	403492570	8670	8670	8670	8670	0
143	20241203	170800	403492570	8670	8670	8670	8670	0
144	20241203	170700	403492570	8670	8670	8670	8670	0
145	20241203	170600	403492570	8670	8670	8670	8670	0
146	20241203	170500	403492570	8670	8670	8670	8670	0
147	20241203	170400	403492570	8670	8670	8670	8670	0
148	20241203	170300	403492570	8670	8670	8670	8670	0
149	20241203	170200	403492570	8670	8670	8670	8670	0
150	20241203	170100	403492570	8670	8670	8670	8670	0
151	20241203	170000	403492570	8670	8670	8670	8670	0
152	20241203	165900	403492570	8670	8670	8670	8670	1669
153	20241203	165800	403492570	8670	8670	8670	8670	0
154	20241203	165700	403492570	8670	8670	8670	8670	0
155	20241203	165600	403492570	8670	8670	8670	8670	0
156	20241203	165500	403492570	8670	8670	8670	8670	0
157	20241203	165400	403492570	8670	8670	8670	8670	0
158	20241203	165300	403492570	8670	8670	8670	8670	0
159	20241203	165200	403492570	8670	8670	8670	8670	0
160	20241203	165100	403492570	8670	8670	8670	8670	0
161	20241203	165000	403492570	8670	8670	8670	8670	0
162	20241203	164900	403492570	8670	8670	8670	8670	0
163	20241203	164800	403492570	8670	8670	8670	8670	0
164	20241203	164700	403492570	8670	8670	8670	8670	0
165	20241203	164600	403492570	8670	8670	8670	8670	0
166	20241203	164500	403492570	8670	8670	8670	8670	0
167	20241203	164400	403492570	8670	8670	8670	8670	0
168	20241203	164300	403492570	8670	8670	8670	8670	0
169	20241203	164200	403492570	8670	8670	8670	8670	0
170	20241203	164100	403492570	8670	8670	8670	8670	0
171	20241203	164000	403492570	8670	8670	8670	8670	0
172	20241203	163900	403492570	8670	8670	8670	8670	0
173	20241203	163800	403492570	8670	8670	8670	8670	0
174	20241203	163700	403492570	8670	8670	8670	8670	0
175	20241203	163600	403492570	8670	8670	8670	8670	0
176	20241203	163500	403492570	8670	8670	8670	8670	0
177	20241203	163400	403492570	8670	8670	8670	8670	0
178	20241203	163300	403492570	8670	8670	8670	8670	0
179	20241203	163200	403492570	8670	8670	8670	8670	0
180	20241203	163100	403492570	8670	8670	8670	8670	0
181	20241203	163000	403492570	8670	8670	8670	8670	0
182	20241203	162900	403492570	8670	8670	8670	8670	1669
183	20241203	162800	403492570	8670	8670	8670	8670	0
184	20241203	162700	403492570	8670	8670	8670	8670	0
185	20241203	162600	403492570	8670	8670	8670	8670	0
186	20241203	162500	403492570	8670	8670	8670	8670	0
187	20241203	162400	403492570	8670	8670	8670	8670	0
188	20241203	162300	403492570	8670	8670	8670	8670	0
189	20241203	162200	403492570	8670	8670	8670	8670	0
190	20241203	162100	403492570	8670	8670	8670	8670	0
191	20241203	162000	403492570	8670	8670	8670	8670	0
192	20241203	161900	403492570	8670	8670	8670	8670	0
193	20241203	161800	403492570	8670	8670	8670	8670	0
194	20241203	161700	403492570	8670	8670	8670	8670	0
195	20241203	161600	403492570	8670	8670	8670	8670	0
196	20241203	161500	403492570	8670	8670	8670	8670	0
197	20241203	161400	403492570	8670	8670	8670	8670	0
198	20241203	161300	403492570	8670	8670	8670	8670	0
199	20241203	161200	403492570	8670	8670	8670	8670	0
200	20241203	161100	403492570	8670	8670	8670	8670	0
201	20241203	161000	403492570	8670	8670	8670	8670	0
202	20241203	160900	403492570	8670	8670	8670	8670	0
203	20241203	160800	403492570	8670	8670	8670	8670	0
204	20241203	160700	403492570	8670	8670	8670	8670	0
205	20241203	160600	403492570	8670	8670	8670	8670	0
206	20241203	160500	403492570	8670	8670	8670	8670	0
207	20241203	160400	403492570	8670	8670	8670	8670	0
208	20241203	160300	403492570	8670	8670	8670	8670	0
209	20241203	160200	403492570	8670	8670	8670	8670	0
210	20241203	160100	403492570	8670	8670	8670	8670	0
211	20241203	160000	403492570	8670	8670	8670	8670	0
212	20241203	155900	403492570	8670	8670	8670	8670	1669
213	20241203	155800	403492570	8670	8670	8670	8670	0
214	20241203	155700	403492570	8670	8670	8670	8670	0
215	20241203	155600	403492570	8670	8670	8670	8670	0
216	20241203	155500	403492570	8670	8670	8670	8670	0
217	20241203	155400	403492570	8670	8670	8670	8670	0
218	20241203	155300	403492570	8670	8670	8670	8670	0
219	20241203	155200	403492570	8670	8670	8670	8670	0
220	20241203	155100	403492570	8670	8670	8670	8670	0
221	20241203	155000	403492570	8670	8670	8670	8670	0
222	20241203	154900	403492570	8670	8670	8670	8670	0
223	20241203	154800	403492570	8670	8670	8670	8670	0
224	20241203	154700	403492570	8670	8670	8670	8670	0
225	20241203	154600	403492570	8670	8670	8670	8670	0
226	20241203	154500	403492570	8670	8670	8670	8670	0
227	20241203	154400	403492570	8670	8670	8670	8670	0
228	20241203	154300	403492570	8670	8670	8670	8670	0
229	20241203	154200	403492570	8670	8670	8670	8670	0
230	20241203	154100	403492570	8670	8670	8670	8670	0
231	20241203	154000	403492570	8670	8670	8670	8670	0
232	20241203	153900	403492570	8670	8670	8670	8670	0
233	20241203	153800	403492570	8670	8670	8670	8670	0
234	20241203	153700	403492570	8670	8670	8670	8670	0
235	20241203	153600	403492570	8670	8670	8670	8670	0
236	20241203	153500	403492570	8670	8670	8670	8670	0
237	20241203	153400	403492570	8670	8670	8670	8670	0
238	20241203	153300	403492570	8670	8670	8670	8670	0
239	20241203	153200	403492570	8670	8670	8670	8670	0
240	20241203	153100	403492570	8670	8670	8670	8670	0
241	20241203	153000	403492570	8670	8670	8670	8670	1669
242	20241203	152900	389022340	8670	8670	8670	8670	0
243	20241203	152800	389022340	8670	8670	8670	8670	0
244	20241203	152700	389022340	8670	8670	8670	8670	0
245	20241203	152600	389022340	8670	8670	8670	8670	0
246	20241203	152500	389022340	8670	8670	8670	8670	0
247	20241203	152400	389022340	8670	8670	8670	8670	0
248	20241203	152300	389022340	8670	8670	8670	8670	0
249	20241203	152200	389022340	8670	8670	8670	8670	0
250	20241203	152100	389022340	8670	8670	8670	8670	0
251	20241203	152000	389022340	8670	8670	8670	8670	0
252	20241203	151900	389022340	8670	8670	8670	8670	58
253	20241203	151800	388519480	8670	8770	8770	8670	201
254	20241203	151700	386768680	8770	8770	8770	8770	37
255	20241203	151600	386444190	8760	8770	8770	8730	88
256	20241203	151500	385672980	8730	8740	8770	8730	108
257	20241203	151400	384728530	8770	8770	8770	8770	91
258	20241203	151300	383930460	8770	8770	8770	8770	82
259	20241203	151200	383211320	8710	8720	8720	8680	1266
260	20241203	151100	372189960	8730	8740	8740	8730	783
261	20241203	151000	365353540	8740	8740	8740	8740	42
262	20241203	150900	364986460	8740	8770	8770	8740	85
263	20241203	150800	364242270	8730	8770	8770	8730	141
264	20241203	150700	363009660	8770	8770	8770	8770	100
265	20241203	150600	362132660	8770	8770	8770	8730	146
266	20241203	150500	360854840	8740	8770	8770	8740	65
267	20241203	150400	360285270	8740	8770	8770	8730	145
268	20241203	150300	359017290	8750	8750	8750	8750	49
269	20241203	150200	358588540	8750	8750	8750	8740	119
270	20241203	150100	357547700	8750	8740	8750	8740	45
271	20241203	150000	357153960	8730	8740	8740	8720	120
272	20241203	145900	356107000	8730	8760	8770	8730	256
273	20241203	145800	353866130	8770	8770	8770	8770	106
274	20241203	145700	352936510	8770	8770	8770	8770	106
275	20241203	145600	352006890	8770	8770	8770	8770	152
276	20241203	145500	350673850	8770	8770	8770	8770	115
277	20241203	145400	349665300	8770	8760	8770	8760	154
278	20241203	145300	348315110	8760	8760	8760	8760	114
279	20241203	145200	347316470	8760	8760	8760	8760	73
280	20241203	145100	346676990	8750	8770	8770	8740	72
281	20241203	145000	346046250	8770	8770	8770	8770	73
282	20241203	144900	345406040	8770	8770	8770	8770	73
283	20241203	144800	344765830	8770	8770	8770	8770	74
284	20241203	144700	344116850	8770	8770	8770	8770	72
285	20241203	144600	343485410	8770	8770	8770	8760	94
286	20241203	144500	342661570	8770	8760	8770	8760	54
287	20241203	144400	342188330	8750	8770	8770	8750	44
288	20241203	144300	341802540	8770	8770	8770	8770	73
289	20241203	144200	341162330	8770	8760	8770	8760	55
290	20241203	144100	340679990	8760	8760	8760	8760	73
291	20241203	144000	340040510	8760	8760	8760	8760	72
292	20241203	143900	339409790	8760	8760	8760	8760	74
293	20241203	143800	338761550	8760	8760	8760	8760	73
294	20241203	143700	338122070	8750	8740	8750	8740	36
295	20241203	143600	337807080	8730	8760	8760	8730	97
296	20241203	143500	336958470	8760	8760	8760	8760	73
297	20241203	143400	336318990	8760	8760	8760	8760	116
298	20241203	143300	335302830	8760	8770	8770	8760	76
299	20241203	143200	334636540	8770	8760	8770	8760	71
300	20241203	143100	334014170	8760	8750	8760	8750	62
301	20241203	143000	333471280	8750	8740	8750	8740	23
302	20241203	142900	333270050	8730	8760	8760	8720	544
303	20241203	142800	328524410	8770	8770	8770	8770	73
304	20241203	142700	327884200	8770	8780	8780	8770	106
305	20241203	142600	326953850	8780	8780	8780	8780	73
306	20241203	142500	326312910	8780	8780	8780	8780	73
307	20241203	142400	325671970	8780	8770	8780	8770	105
308	20241203	142300	324750600	8770	8770	8770	8770	114
309	20241203	142200	323750820	8770	8770	8770	8770	72
310	20241203	142100	323119380	8770	8770	8770	8770	73
311	20241203	142000	322479170	8770	8770	8770	8770	74
312	20241203	141900	321830190	8770	8770	8770	8770	90
313	20241203	141800	321040890	8780	8780	8780	8780	73
314	20241203	141700	320399950	8780	8780	8780	8780	74
315	20241203	141600	319750230	8770	8770	8770	8770	24
316	20241203	141500	319539750	8770	8770	8770	8770	73
317	20241203	141400	318899540	8770	8770	8770	8770	74
318	20241203	141300	318250560	8770	8760	8770	8760	40
319	20241203	141200	317899970	8750	8730	8750	8730	4
320	20241203	141100	317865020	8730	8730	8730	8730	393
321	20241203	141000	314434130	8730	8730	8730	8730	78
322	20241203	140900	313753190	8730	8760	8760	8730	2788
323	20241203	140800	289409760	8760	8780	8780	8760	93
324	20241203	140700	288594000	8760	8720	8760	8720	2192
325	20241203	140600	269430390	8730	8730	8730	8730	34
326	20241203	140500	269133570	8730	8730	8730	8730	34
327	20241203	140400	268836750	8730	8740	8740	8730	67
328	20241203	140300	268251510	8730	8730	8730	8730	0
329	20241203	140200	268251510	8730	8730	8730	8730	0
330	20241203	140100	268251510	8730	8740	8740	8730	62
331	20241203	140000	267709920	8740	8740	8740	8740	67
332	20241203	135900	267124340	8750	8750	8750	8750	33
333	20241203	135800	266835590	8740	8740	8740	8740	0
334	20241203	135700	266835590	8740	8740	8740	8740	69
335	20241203	135600	266232530	8740	8740	8740	8740	0
336	20241203	135500	266232530	8740	8740	8740	8740	33
337	20241203	135400	265944110	8740	8750	8750	8740	68
338	20241203	135300	265349450	8750	8750	8750	8750	33
339	20241203	135200	265060700	8740	8740	8740	8740	0
340	20241203	135100	265060700	8740	8750	8750	8740	66
341	20241203	135000	264483530	8750	8750	8750	8750	1
342	20241203	134900	264474780	8740	8740	8740	8740	23
343	20241203	134800	264273760	8750	8750	8750	8750	35
344	20241203	134700	263967510	8750	8740	8750	8740	44
345	20241203	134600	263582610	8740	8740	8740	8740	33
346	20241203	134500	263294190	8750	8750	8750	8750	34
347	20241203	134400	262996690	8750	8750	8750	8750	33
348	20241203	134300	262707940	8750	8750	8750	8750	34
349	20241203	134200	262410440	8750	8740	8750	8740	43
350	20241203	134100	262034290	8750	8750	8750	8750	156
351	20241203	134000	260669290	8750	8750	8750	8750	34
352	20241203	133900	260371790	8750	8750	8750	8750	33
353	20241203	133800	260083040	8750	8750	8750	8740	80
354	20241203	133700	259383250	8750	8750	8750	8750	34
355	20241203	133600	259085750	8740	8750	8750	8740	43
356	20241203	133500	258709600	8750	8750	8750	8750	0
357	20241203	133400	258709600	8750	8750	8750	8750	101
358	20241203	133300	257825850	8750	8750	8750	8750	33
359	20241203	133200	257537100	8750	8750	8750	8750	34
360	20241203	133100	257239600	8750	8750	8750	8750	34
361	20241203	133000	256942100	8750	8750	8750	8750	34
362	20241203	132900	256644600	8750	8750	8750	8750	34
363	20241203	132800	256347100	8750	8750	8750	8750	33
364	20241203	132700	256058350	8750	8750	8750	8750	33
365	20241203	132600	255769600	8750	8750	8750	8750	34
366	20241203	132500	255472100	8750	8750	8750	8750	33
367	20241203	132400	255183350	8740	8740	8740	8740	34
368	20241203	132300	254886190	8730	8730	8730	8730	0
369	20241203	132200	254886190	8730	8730	8730	8730	506
370	20241203	132100	250468810	8720	8720	8720	8720	0
371	20241203	132000	250468810	8720	8730	8730	8720	48
372	20241203	131900	250049910	8730	8730	8730	8730	33
373	20241203	131800	249761820	8730	8730	8730	8730	33
374	20241203	131700	249473730	8720	8730	8730	8720	75
375	20241203	131600	248819390	8730	8730	8730	8730	33
376	20241203	131500	248531300	8730	8730	8730	8730	33
377	20241203	131400	248243210	8730	8730	8730	8730	2
378	20241203	131300	248225750	8710	8710	8710	8710	33
379	20241203	131200	247938320	8700	8700	8700	8700	8
380	20241203	131100	247868720	8700	8710	8710	8700	390
381	20241203	131000	244472360	8690	8680	8690	8670	456
382	20241203	130900	240514730	8660	8660	8660	8660	0
383	20241203	130800	240514730	8660	8660	8660	8660	0
384	20241203	130700	240514730	8660	8660	8660	8660	0
385	20241203	130600	240514730	8660	8660	8660	8660	92
386	20241203	130500	239718010	8660	8660	8660	8660	0
387	20241203	130400	239718010	8660	8660	8660	8660	0
388	20241203	130300	239718010	8660	8660	8660	8660	2
389	20241203	130200	239700690	8660	8670	8670	8660	40
390	20241203	130100	239354200	8680	8680	8680	8680	0
391	20241203	130000	239354200	8680	8680	8680	8680	1
392	20241203	125900	239345520	8680	8680	8680	8680	10
393	20241203	125800	239258720	8670	8670	8670	8670	0
394	20241203	125700	239258720	8670	8670	8670	8670	37
395	20241203	125600	238937930	8680	8680	8680	8680	0
396	20241203	125500	238937930	8680	8680	8680	8680	1
397	20241203	125400	238929250	8670	8670	8670	8670	11
398	20241203	125300	238833880	8680	8680	8680	8680	0
399	20241203	125200	238833880	8680	8680	8680	8680	0
400	20241203	125100	238833880	8680	8680	8680	8680	2
401	20241203	125000	238816520	8690	8690	8690	8690	1
402	20241203	124900	238807830	8670	8670	8670	8670	68
403	20241203	124800	238218270	8690	8690	8690	8690	0
404	20241203	124700	238218270	8690	8690	8690	8690	1
405	20241203	124600	238209580	8680	8680	8680	8680	0
406	20241203	124500	238209580	8680	8680	8680	8680	0
407	20241203	124400	238209580	8680	8680	8680	8680	48
408	20241203	124300	237792940	8690	8690	8690	8690	1
409	20241203	124200	237784250	8690	8690	8690	8690	0
410	20241203	124100	237784250	8690	8690	8690	8690	0
411	20241203	124000	237784250	8690	8690	8690	8690	0
412	20241203	123900	237784250	8690	8680	8690	8680	42
413	20241203	123800	237419680	8690	8690	8690	8690	0
414	20241203	123700	237419680	8690	8690	8690	8690	11
415	20241203	123600	237324090	8710	8710	8710	8710	23
416	20241203	123500	237123760	8710	8710	8710	8710	1
417	20241203	123400	237115050	8700	8700	8700	8700	0
418	20241203	123300	237115050	8700	8700	8700	8700	0
419	20241203	123200	237115050	8700	8700	8700	8700	17
420	20241203	123100	236967150	8700	8700	8700	8700	1
421	20241203	123000	236958450	8690	8690	8690	8690	1
422	20241203	122900	236949760	8670	8670	8670	8670	0
423	20241203	122800	236949760	8670	8670	8670	8670	0
424	20241203	122700	236949760	8670	8670	8670	8670	78
425	20241203	122600	236273500	8690	8690	8690	8690	1
426	20241203	122500	236264810	8690	8690	8690	8690	0
427	20241203	122400	236264810	8690	8690	8690	8690	0
428	20241203	122300	236264810	8690	8690	8690	8690	0
429	20241203	122200	236264810	8690	8690	8690	8690	1
430	20241203	122100	236256120	8680	8680	8680	8680	581
431	20241203	122000	231213040	8680	8680	8680	8680	0
432	20241203	121900	231213040	8680	8680	8680	8680	16
433	20241203	121800	231074160	8700	8700	8700	8700	1
434	20241203	121700	231065460	8680	8680	8680	8680	0
435	20241203	121600	231065460	8680	8680	8680	8680	71
436	20241203	121500	230449180	8700	8700	8700	8700	0
437	20241203	121400	230449180	8700	8700	8700	8700	1
438	20241203	121300	230440480	8670	8670	8670	8670	0
439	20241203	121200	230440480	8670	8670	8670	8670	0
440	20241203	121100	230440480	8670	8670	8670	8670	6
441	20241203	121000	230388460	8710	8690	8710	8690	2
442	20241203	120900	230371060	8650	8650	8650	8650	0
443	20241203	120800	230371060	8650	8670	8670	8650	797
444	20241203	120700	223475230	8670	8670	8670	8670	541
445	20241203	120600	218784760	8710	8710	8710	8710	3
446	20241203	120500	218758630	8670	8670	8670	8670	63
447	20241203	120400	218212420	8710	8710	8710	8710	0
448	20241203	120300	218212420	8710	8710	8710	8710	0
449	20241203	120200	218212420	8710	8710	8710	8710	1
450	20241203	120100	218203710	8670	8670	8670	8670	599
451	20241203	120000	213010380	8670	8660	8670	8660	242
452	20241203	115900	210914640	8660	8660	8660	8660	9
453	20241203	115800	210836700	8650	8670	8670	8650	19
454	20241203	115700	210672330	8650	8650	8650	8650	318
455	20241203	115600	207921630	8650	8650	8650	8650	9
456	20241203	115500	207843780	8670	8650	8670	8650	90
457	20241203	115400	207063660	8660	8670	8670	8660	77
458	20241203	115300	206396750	8680	8660	8680	8660	1529
459	20241203	115200	193142940	8660	8690	8690	8660	4230
460	20241203	115100	156458390	8690	8690	8690	8690	372
461	20241203	115000	153225710	8690	8700	8710	8690	28
462	20241203	114900	152982190	8700	8690	8710	8690	20
463	20241203	114800	152808360	8690	8690	8690	8690	9
464	20241203	114700	152730150	8690	8690	8690	8690	18
465	20241203	114600	152573730	8690	8690	8690	8690	18
466	20241203	114500	152417310	8710	8710	8710	8710	1
467	20241203	114400	152408600	8690	8690	8690	8690	0
468	20241203	114300	152408600	8690	8690	8690	8690	486
469	20241203	114200	148185260	8690	8690	8690	8690	0
470	20241203	114100	148185260	8690	8690	8690	8690	1
471	20241203	114000	148176570	8670	8670	8670	8670	0
472	20241203	113900	148176570	8670	8670	8670	8670	0
473	20241203	113800	148176570	8670	8680	8680	8670	81
474	20241203	113700	147473860	8700	8700	8700	8700	1
475	20241203	113600	147465160	8700	8700	8700	8700	5
476	20241203	113500	147421660	8700	8700	8700	8700	40
477	20241203	113400	147073660	8710	8710	8710	8710	0
478	20241203	113300	147073660	8710	8710	8710	8710	1
479	20241203	113200	147064950	8710	8710	8710	8710	0
480	20241203	113100	147064950	8710	8710	8710	8710	0
481	20241203	113000	147064950	8710	8710	8710	8710	1
482	20241203	112900	147056240	8700	8710	8710	8700	162
483	20241203	112800	145646830	8700	8700	8700	8700	0
484	20241203	112700	145646830	8700	8700	8700	8700	0
485	20241203	112600	145646830	8700	8700	8700	8700	0
486	20241203	112500	145646830	8700	8700	8700	8700	0
487	20241203	112400	145646830	8700	8690	8700	8690	31
488	20241203	112300	145377430	8690	8690	8690	8690	0
489	20241203	112200	145377430	8690	8690	8690	8690	0
490	20241203	112100	145377430	8690	8690	8690	8690	0
491	20241203	112000	145377430	8690	8690	8690	8690	1
492	20241203	111900	145368740	8690	8690	8690	8690	0
493	20241203	111800	145368740	8690	8690	8690	8690	0
494	20241203	111700	145368740	8690	8690	8690	8690	0
495	20241203	111600	145368740	8690	8690	8690	8690	1
496	20241203	111500	145360050	8690	8690	8690	8690	0
497	20241203	111400	145360050	8690	8690	8690	8690	0
498	20241203	111300	145360050	8690	8690	8690	8690	0
499	20241203	111200	145360050	8690	8690	8690	8690	1
500	20241203	111100	145351360	8690	8690	8690	8690	0
501	20241203	111000	145351360	8690	8690	8690	8690	1
502	20241203	110900	145342670	8690	8690	8690	8690	5
503	20241203	110800	145299220	8690	8690	8690	8690	1
504	20241203	110700	145290530	8680	8680	8680	8680	0
505	20241203	110600	145290530	8680	8680	8680	8680	104
506	20241203	110500	144387810	8690	8690	8690	8690	0
507	20241203	110400	144387810	8690	8690	8690	8690	1
508	20241203	110300	144379120	8690	8690	8690	8690	0
509	20241203	110200	144379120	8690	8690	8690	8690	0
510	20241203	110100	144379120	8690	8690	8690	8690	0
511	20241203	110000	144379120	8690	8690	8690	8690	431
512	20241203	105900	140633730	8680	8680	8680	8680	0
513	20241203	105800	140633730	8680	8680	8680	8680	15
514	20241203	105700	140503530	8690	8690	8690	8690	0
515	20241203	105600	140503530	8690	8690	8690	8690	1
516	20241203	105500	140494840	8680	8680	8680	8680	0
517	20241203	105400	140494840	8680	8680	8680	8680	0
518	20241203	105300	140494840	8680	8690	8690	8680	1234
519	20241203	105200	129771410	8710	8710	8710	8710	0
520	20241203	105100	129771410	8710	8710	8710	8710	1
521	20241203	105000	129762700	8710	8710	8710	8710	1
522	20241203	104900	129753990	8730	8730	8730	8730	0
523	20241203	104800	129753990	8730	8730	8730	8730	0
524	20241203	104700	129753990	8730	8690	8730	8680	3474
525	20241203	104600	99584890	8730	8730	8730	8730	0
526	20241203	104500	99584890	8730	8730	8730	8730	0
527	20241203	104400	99584890	8730	8730	8730	8730	0
528	20241203	104300	99584890	8730	8730	8730	8730	1
529	20241203	104200	99576160	8690	8690	8690	8690	0
530	20241203	104100	99576160	8690	8710	8710	8690	2260
531	20241203	104000	79912310	8730	8730	8730	8730	0
532	20241203	103900	79912310	8730	8730	8730	8730	1
533	20241203	103800	79903580	8730	8730	8730	8730	0
534	20241203	103700	79903580	8730	8730	8730	8730	0
535	20241203	103600	79903580	8730	8730	8730	8730	0
536	20241203	103500	79903580	8730	8730	8730	8730	1
537	20241203	103400	79894850	8730	8730	8730	8730	0
538	20241203	103300	79894850	8730	8730	8730	8730	0
539	20241203	103200	79894850	8730	8730	8730	8730	0
540	20241203	103100	79894850	8730	8730	8730	8730	1
541	20241203	103000	79886120	8730	8730	8730	8730	1
542	20241203	102900	79877390	8730	8730	8730	8730	0
543	20241203	102800	79877390	8730	8730	8730	8730	0
544	20241203	102700	79877390	8730	8730	8730	8730	1
545	20241203	102600	79868660	8730	8730	8730	8730	0
546	20241203	102500	79868660	8730	8730	8730	8730	3
547	20241203	102400	79842470	8730	8730	8730	8730	0
548	20241203	102300	79842470	8730	8730	8730	8730	0
549	20241203	102200	79842470	8730	8730	8730	8730	1
550	20241203	102100	79833740	8730	8730	8730	8730	0
551	20241203	102000	79833740	8730	8730	8730	8730	0
552	20241203	101900	79833740	8730	8730	8730	8730	0
553	20241203	101800	79833740	8730	8730	8730	8730	1
554	20241203	101700	79825010	8730	8730	8730	8730	0
555	20241203	101600	79825010	8730	8730	8730	8730	0
556	20241203	101500	79825010	8730	8730	8730	8730	0
557	20241203	101400	79825010	8730	8730	8730	8730	1
558	20241203	101300	79816280	8720	8720	8720	8720	208
559	20241203	101200	78002520	8730	8740	8740	8730	72
560	20241203	101100	77373860	8740	8740	8740	8740	0
561	20241203	101000	77373860	8740	8740	8740	8740	2
562	20241203	100900	77356380	8730	8730	8730	8730	10
563	20241203	100800	77269080	8740	8740	8740	8740	0
564	20241203	100700	77269080	8740	8740	8740	8740	5
565	20241203	100600	77225380	8740	8740	8740	8740	2
566	20241203	100500	77207900	8730	8730	8730	8730	25
567	20241203	100400	76989650	8730	8740	8740	8730	26
568	20241203	100300	76762660	8760	8800	8800	8760	1212
569	20241203	100200	66122190	8830	8830	8830	8830	1
570	20241203	100100	66113360	8800	8810	8810	8800	440
571	20241203	100000	62238030	8830	8830	8830	8830	74
572	20241203	095900	61584610	8830	8830	8830	8830	73
573	20241203	095800	60940020	8840	8840	8840	8840	75
574	20241203	095700	60277020	8840	8840	8840	8840	147
575	20241203	095600	58977540	8840	8840	8840	8840	80
576	20241203	095500	58270340	8840	8840	8840	8840	148
577	20241203	095400	56962020	8840	8840	8840	8840	644
578	20241203	095300	51269060	8840	8830	8840	8830	361
579	20241203	095200	48080700	8830	8820	8830	8820	79
580	20241203	095100	47383180	8830	8830	8830	8830	158
581	20241203	095000	45988040	8830	8830	8830	8830	74
582	20241203	094900	45334620	8830	8830	8830	8830	149
583	20241203	094800	44018950	8830	8820	8830	8820	88
584	20241203	094700	43241950	8820	8820	8820	8820	96
585	20241203	094600	42395230	8820	8820	8820	8810	151
586	20241203	094500	41064140	8830	8830	8830	8830	149
587	20241203	094400	39748470	8830	8820	8830	8820	85
588	20241203	094300	38998030	8820	8820	8820	8820	141
589	20241203	094200	37754410	8820	8820	8820	8820	74
590	20241203	094100	37101730	8810	8810	8820	8810	578
591	20241203	094000	32004750	8810	8820	8820	8810	247
592	20241203	093900	29828670	8810	8820	8820	8810	156
593	20241203	093800	28452990	8810	8820	8820	8810	114
594	20241203	093700	27448540	8820	8800	8820	8800	243
595	20241203	093600	25307370	8790	8790	8790	8790	15
596	20241203	093500	25175520	8780	8770	8780	8770	13
597	20241203	093400	25061400	8760	8760	8760	8760	1
598	20241203	093300	25052640	8750	8740	8750	8730	336
599	20241203	093200	22116000	8740	8740	8740	8740	1
600	20241203	093100	22107260	8740	8720	8750	8720	190
601	20241203	093000	20448030	8720	8700	8720	8700	28
602	20241203	092900	20204140	8700	8700	8710	8680	448
603	20241203	092800	16302700	8700	8710	8710	8700	381
604	20241203	092700	12987100	8710	8710	8710	8700	136
605	20241203	092600	11802550	8700	8680	8700	8680	71
606	20241203	092500	11185000	8670	8670	8670	8670	2
607	20241203	092400	11167660	8670	8670	8670	8670	0
608	20241203	092300	11167660	8670	8670	8670	8670	0
609	20241203	092200	11167660	8670	8670	8670	8670	0
610	20241203	092100	11167660	8670	8670	8670	8670	1
611	20241203	092000	11158990	8670	8670	8670	8670	0
612	20241203	091900	11158990	8670	8670	8670	8670	0
613	20241203	091800	11158990	8670	8670	8670	8670	1
614	20241203	091700	11150320	8670	8670	8670	8670	232
615	20241203	091600	9138880	8670	8670	8670	8670	233
616	20241203	091500	7118770	8660	8660	8660	8660	1
617	20241203	091400	7110110	8650	8650	8650	8650	360
618	20241203	091300	3996110	8660	8660	8660	8660	0
619	20241203	091200	3996110	8660	8660	8660	8660	102
620	20241203	091100	3112790	8660	8660	8660	8660	1
621	20241203	091000	3104130	8650	8650	8650	8650	2
622	20241203	090900	3086830	8660	8640	8660	8640	304
623	20241203	090800	456750	8680	8680	8680	8680	1
624	20241203	090700	448070	8690	8690	8690	8690	1
625	20241203	090600	439380	8630	8630	8630	8630	0
626	20241203	090500	439380	8630	8630	8630	8630	20
627	20241203	090400	266780	8690	8690	8690	8690	2
628	20241203	090300	249400	8600	8600	8600	8600	0
629	20241203	090200	249400	8600	8600	8600	8600	0
630	20241203	090100	249400	8600	8600	8600	8600	0
631	20241203	090000	249400	8600	8600	8600	8600	29