KissMeData/051370/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193400	448142680	8700	8700	8700	8700	520
3	20241203	193300	448142680	8700	8700	8700	8700	0
4	20241203	193200	448142680	8700	8700	8700	8700	0
5	20241203	193100	448142680	8700	8700	8700	8700	0
6	20241203	193000	448142680	8700	8700	8700	8700	0
7	20241203	192900	448142680	8700	8700	8700	8700	0
8	20241203	192800	448142680	8700	8700	8700	8700	0
9	20241203	192700	448142680	8700	8700	8700	8700	0
10	20241203	192600	448142680	8700	8700	8700	8700	0
11	20241203	192500	448142680	8700	8700	8700	8700	0
12	20241203	192400	448142680	8700	8700	8700	8700	0
13	20241203	192300	448142680	8700	8700	8700	8700	0
14	20241203	192200	448142680	8700	8700	8700	8700	0
15	20241203	192100	448142680	8700	8700	8700	8700	0
16	20241203	192000	448142680	8700	8700	8700	8700	0
17	20241203	191900	448142680	8700	8700	8700	8700	0
18	20241203	191800	448142680	8700	8700	8700	8700	0
19	20241203	191700	448142680	8700	8700	8700	8700	0
20	20241203	191600	448142680	8700	8700	8700	8700	0
21	20241203	191500	448142680	8700	8700	8700	8700	0
22	20241203	191400	448142680	8700	8700	8700	8700	0
23	20241203	191300	448142680	8700	8700	8700	8700	0
24	20241203	191200	448142680	8700	8700	8700	8700	0
25	20241203	191100	448142680	8700	8700	8700	8700	0
26	20241203	191000	448142680	8700	8700	8700	8700	0
27	20241203	190900	448142680	8700	8700	8700	8700	0
28	20241203	190800	448142680	8700	8700	8700	8700	0
29	20241203	190700	448142680	8700	8700	8700	8700	0
30	20241203	190600	448142680	8700	8700	8700	8700	0
31	20241203	190500	448142680	8700	8700	8700	8700	0
32	20241203	190400	448142680	8700	8700	8700	8700	520
33	20241203	190300	448142680	8700	8700	8700	8700	0
34	20241203	190200	448142680	8700	8700	8700	8700	0
35	20241203	190100	448142680	8700	8700	8700	8700	0
36	20241203	190000	448142680	8700	8700	8700	8700	0
37	20241203	185900	448142680	8700	8700	8700	8700	0
38	20241203	185800	448142680	8700	8700	8700	8700	0
39	20241203	185700	448142680	8700	8700	8700	8700	0
40	20241203	185600	448142680	8700	8700	8700	8700	0
41	20241203	185500	448142680	8700	8700	8700	8700	0
42	20241203	185400	448142680	8700	8700	8700	8700	0
43	20241203	185300	448142680	8700	8700	8700	8700	0
44	20241203	185200	448142680	8700	8700	8700	8700	0
45	20241203	185100	448142680	8700	8700	8700	8700	0
46	20241203	185000	448142680	8700	8700	8700	8700	0
47	20241203	184900	448142680	8700	8700	8700	8700	0
48	20241203	184800	448142680	8700	8700	8700	8700	0
49	20241203	184700	448142680	8700	8700	8700	8700	0
50	20241203	184600	448142680	8700	8700	8700	8700	0
51	20241203	184500	448142680	8700	8700	8700	8700	0
52	20241203	184400	448142680	8700	8700	8700	8700	0
53	20241203	184300	448142680	8700	8700	8700	8700	0
54	20241203	184200	448142680	8700	8700	8700	8700	0
55	20241203	184100	448142680	8700	8700	8700	8700	0
56	20241203	184000	448142680	8700	8700	8700	8700	0
57	20241203	183900	448142680	8700	8700	8700	8700	0
58	20241203	183800	448142680	8700	8700	8700	8700	0
59	20241203	183700	448142680	8700	8700	8700	8700	0
60	20241203	183600	448142680	8700	8700	8700	8700	0
61	20241203	183500	448142680	8700	8700	8700	8700	0
62	20241203	183400	448142680	8700	8700	8700	8700	520
63	20241203	183300	448142680	8700	8700	8700	8700	0
64	20241203	183200	448142680	8700	8700	8700	8700	0
65	20241203	183100	448142680	8700	8700	8700	8700	0
66	20241203	183000	448142680	8700	8700	8700	8700	0
67	20241203	182900	448142680	8700	8700	8700	8700	0
68	20241203	182800	448142680	8700	8700	8700	8700	0
69	20241203	182700	448142680	8700	8700	8700	8700	0
70	20241203	182600	448142680	8700	8700	8700	8700	0
71	20241203	182500	448142680	8700	8700	8700	8700	0
72	20241203	182400	448142680	8700	8700	8700	8700	0
73	20241203	182300	448142680	8700	8700	8700	8700	0
74	20241203	182200	448142680	8700	8700	8700	8700	0
75	20241203	182100	448142680	8700	8700	8700	8700	0
76	20241203	182000	448142680	8700	8700	8700	8700	0
77	20241203	181900	448142680	8700	8700	8700	8700	0
78	20241203	181800	448142680	8700	8700	8700	8700	0
79	20241203	181700	448142680	8700	8700	8700	8700	0
80	20241203	181600	448142680	8700	8700	8700	8700	0
81	20241203	181500	448142680	8700	8700	8700	8700	0
82	20241203	181400	448142680	8700	8700	8700	8700	0
83	20241203	181300	448142680	8700	8700	8700	8700	0
84	20241203	181200	448142680	8700	8700	8700	8700	0
85	20241203	181100	448142680	8700	8700	8700	8700	0
86	20241203	181000	448142680	8700	8700	8700	8700	0
87	20241203	180900	448142680	8700	8700	8700	8700	0
88	20241203	180800	448142680	8700	8700	8700	8700	0
89	20241203	180700	448142680	8700	8700	8700	8700	0
90	20241203	180600	448142680	8700	8700	8700	8700	0
91	20241203	180500	448142680	8700	8700	8700	8700	0
92	20241203	180400	448142680	8700	8700	8700	8700	520
93	20241203	180300	448142680	8700	8700	8700	8700	0
94	20241203	180200	448142680	8700	8700	8700	8700	0
95	20241203	180100	448142680	8700	8700	8700	8700	0
96	20241203	180000	448142680	8700	8700	8700	8700	0
97	20241203	175900	448142680	8700	8700	8700	8700	0
98	20241203	175800	448142680	8700	8700	8700	8700	0
99	20241203	175700	448142680	8700	8700	8700	8700	0
100	20241203	175600	448142680	8700	8700	8700	8700	0
101	20241203	175500	448142680	8700	8700	8700	8700	0
102	20241203	175400	448142680	8700	8700	8700	8700	0
103	20241203	175300	448142680	8700	8700	8700	8700	0
104	20241203	175200	448142680	8700	8700	8700	8700	0
105	20241203	175100	448142680	8700	8700	8700	8700	0
106	20241203	175000	448142680	8700	8700	8700	8700	0
107	20241203	174900	448142680	8700	8700	8700	8700	0
108	20241203	174800	448142680	8700	8700	8700	8700	0
109	20241203	174700	448142680	8700	8700	8700	8700	0
110	20241203	174600	448142680	8700	8700	8700	8700	0
111	20241203	174500	448142680	8700	8700	8700	8700	0
112	20241203	174400	448142680	8700	8700	8700	8700	0
113	20241203	174300	448142680	8700	8700	8700	8700	0
114	20241203	174200	448142680	8700	8700	8700	8700	0
115	20241203	174100	448142680	8700	8700	8700	8700	0
116	20241203	174000	448142680	8700	8700	8700	8700	0
117	20241203	173900	448142680	8700	8700	8700	8700	0
118	20241203	173800	448142680	8700	8700	8700	8700	0
119	20241203	173700	448142680	8700	8700	8700	8700	0
120	20241203	173600	448142680	8700	8700	8700	8700	0
121	20241203	173500	448142680	8700	8700	8700	8700	0
122	20241203	173400	448142680	8700	8700	8700	8700	520
123	20241203	173300	448142680	8700	8700	8700	8700	0
124	20241203	173200	448142680	8700	8700	8700	8700	0
125	20241203	173100	448142680	8700	8700	8700	8700	0
126	20241203	173000	448142680	8700	8700	8700	8700	0
127	20241203	172900	448142680	8700	8700	8700	8700	0
128	20241203	172800	448142680	8700	8700	8700	8700	0
129	20241203	172700	448142680	8700	8700	8700	8700	0
130	20241203	172600	448142680	8700	8700	8700	8700	0
131	20241203	172500	448142680	8700	8700	8700	8700	0
132	20241203	172400	448142680	8700	8700	8700	8700	0
133	20241203	172300	448142680	8700	8700	8700	8700	0
134	20241203	172200	448142680	8700	8700	8700	8700	0
135	20241203	172100	448142680	8700	8700	8700	8700	0
136	20241203	172000	448142680	8700	8700	8700	8700	0
137	20241203	171900	448142680	8700	8700	8700	8700	0
138	20241203	171800	448142680	8700	8700	8700	8700	0
139	20241203	171700	448142680	8700	8700	8700	8700	0
140	20241203	171600	448142680	8700	8700	8700	8700	0
141	20241203	171500	448142680	8700	8700	8700	8700	0
142	20241203	171400	448142680	8700	8700	8700	8700	0
143	20241203	171300	448142680	8700	8700	8700	8700	0
144	20241203	171200	448142680	8700	8700	8700	8700	0
145	20241203	171100	448142680	8700	8700	8700	8700	0
146	20241203	171000	448142680	8700	8700	8700	8700	0
147	20241203	170900	448142680	8700	8700	8700	8700	0
148	20241203	170800	448142680	8700	8700	8700	8700	0
149	20241203	170700	448142680	8700	8700	8700	8700	0
150	20241203	170600	448142680	8700	8700	8700	8700	0
151	20241203	170500	448142680	8700	8700	8700	8700	0
152	20241203	170400	448142680	8700	8700	8700	8700	520
153	20241203	170300	448142680	8700	8700	8700	8700	0
154	20241203	170200	448142680	8700	8700	8700	8700	0
155	20241203	170100	448142680	8700	8700	8700	8700	0
156	20241203	170000	448142680	8700	8700	8700	8700	0
157	20241203	165900	448142680	8700	8700	8700	8700	0
158	20241203	165800	448142680	8700	8700	8700	8700	0
159	20241203	165700	448142680	8700	8700	8700	8700	0
160	20241203	165600	448142680	8700	8700	8700	8700	0
161	20241203	165500	448142680	8700	8700	8700	8700	0
162	20241203	165400	448142680	8700	8700	8700	8700	0
163	20241203	165300	448142680	8700	8700	8700	8700	0
164	20241203	165200	448142680	8700	8700	8700	8700	0
165	20241203	165100	448142680	8700	8700	8700	8700	0
166	20241203	165000	448142680	8700	8700	8700	8700	0
167	20241203	164900	448142680	8700	8700	8700	8700	0
168	20241203	164800	448142680	8700	8700	8700	8700	0
169	20241203	164700	448142680	8700	8700	8700	8700	0
170	20241203	164600	448142680	8700	8700	8700	8700	0
171	20241203	164500	448142680	8700	8700	8700	8700	0
172	20241203	164400	448142680	8700	8700	8700	8700	0
173	20241203	164300	448142680	8700	8700	8700	8700	0
174	20241203	164200	448142680	8700	8700	8700	8700	0
175	20241203	164100	448142680	8700	8700	8700	8700	0
176	20241203	164000	448142680	8700	8700	8700	8700	0
177	20241203	163900	448142680	8700	8700	8700	8700	0
178	20241203	163800	448142680	8700	8700	8700	8700	0
179	20241203	163700	448142680	8700	8700	8700	8700	0
180	20241203	163600	448142680	8700	8700	8700	8700	0
181	20241203	163500	448142680	8700	8700	8700	8700	0
182	20241203	163400	448142680	8700	8700	8700	8700	520
183	20241203	163300	448142680	8700	8700	8700	8700	0
184	20241203	163200	448142680	8700	8700	8700	8700	0
185	20241203	163100	448142680	8700	8700	8700	8700	0
186	20241203	163000	448142680	8700	8700	8700	8700	0
187	20241203	162900	448142680	8700	8700	8700	8700	0
188	20241203	162800	448142680	8700	8700	8700	8700	0
189	20241203	162700	448142680	8700	8700	8700	8700	0
190	20241203	162600	448142680	8700	8700	8700	8700	0
191	20241203	162500	448142680	8700	8700	8700	8700	0
192	20241203	162400	448142680	8700	8700	8700	8700	0
193	20241203	162300	448142680	8700	8700	8700	8700	0
194	20241203	162200	448142680	8700	8700	8700	8700	0
195	20241203	162100	448142680	8700	8700	8700	8700	0
196	20241203	162000	448142680	8700	8700	8700	8700	0
197	20241203	161900	448142680	8700	8700	8700	8700	0
198	20241203	161800	448142680	8700	8700	8700	8700	0
199	20241203	161700	448142680	8700	8700	8700	8700	0
200	20241203	161600	448142680	8700	8700	8700	8700	0
201	20241203	161500	448142680	8700	8700	8700	8700	0
202	20241203	161400	448142680	8700	8700	8700	8700	0
203	20241203	161300	448142680	8700	8700	8700	8700	0
204	20241203	161200	448142680	8700	8700	8700	8700	0
205	20241203	161100	448142680	8700	8700	8700	8700	0
206	20241203	161000	448142680	8700	8700	8700	8700	0
207	20241203	160900	448142680	8700	8700	8700	8700	0
208	20241203	160800	448142680	8700	8700	8700	8700	0
209	20241203	160700	448142680	8700	8700	8700	8700	0
210	20241203	160600	448142680	8700	8700	8700	8700	0
211	20241203	160500	448142680	8700	8700	8700	8700	0
212	20241203	160400	448142680	8700	8700	8700	8700	520
213	20241203	160300	448142680	8700	8700	8700	8700	0
214	20241203	160200	448142680	8700	8700	8700	8700	0
215	20241203	160100	448142680	8700	8700	8700	8700	0
216	20241203	160000	448142680	8700	8700	8700	8700	0
217	20241203	155900	448142680	8700	8700	8700	8700	0
218	20241203	155800	448142680	8700	8700	8700	8700	0
219	20241203	155700	448142680	8700	8700	8700	8700	0
220	20241203	155600	448142680	8700	8700	8700	8700	0
221	20241203	155500	448142680	8700	8700	8700	8700	0
222	20241203	155400	448142680	8700	8700	8700	8700	0
223	20241203	155300	448142680	8700	8700	8700	8700	0
224	20241203	155200	448142680	8700	8700	8700	8700	0
225	20241203	155100	448142680	8700	8700	8700	8700	0
226	20241203	155000	448142680	8700	8700	8700	8700	0
227	20241203	154900	448142680	8700	8700	8700	8700	0
228	20241203	154800	448142680	8700	8700	8700	8700	0
229	20241203	154700	448142680	8700	8700	8700	8700	0
230	20241203	154600	448142680	8700	8700	8700	8700	0
231	20241203	154500	448142680	8700	8700	8700	8700	0
232	20241203	154400	448142680	8700	8700	8700	8700	0
233	20241203	154300	448142680	8700	8700	8700	8700	0
234	20241203	154200	448142680	8700	8700	8700	8700	0
235	20241203	154100	448142680	8700	8700	8700	8700	0
236	20241203	154000	448142680	8700	8700	8700	8700	0
237	20241203	153900	448142680	8700	8700	8700	8700	0
238	20241203	153800	448142680	8700	8700	8700	8700	0
239	20241203	153700	448142680	8700	8700	8700	8700	0
240	20241203	153600	448142680	8700	8700	8700	8700	0
241	20241203	153500	448142680	8700	8700	8700	8700	0
242	20241203	153400	448142680	8700	8700	8700	8700	520
243	20241203	153300	448142680	8700	8700	8700	8700	0
244	20241203	153200	448142680	8700	8700	8700	8700	0
245	20241203	153100	448142680	8700	8700	8700	8700	0
246	20241203	153000	448142680	8700	8700	8700	8700	520
247	20241203	152900	443618680	8680	8680	8680	8680	0
248	20241203	152800	443618680	8680	8680	8680	8680	0
249	20241203	152700	443618680	8680	8680	8680	8680	0
250	20241203	152600	443618680	8680	8680	8680	8680	0
251	20241203	152500	443618680	8680	8680	8680	8680	0
252	20241203	152400	443618680	8680	8680	8680	8680	0
253	20241203	152300	443618680	8680	8680	8680	8680	0
254	20241203	152200	443618680	8680	8680	8680	8680	0
255	20241203	152100	443618680	8680	8680	8680	8680	0
256	20241203	152000	443618680	8680	8680	8680	8680	0
257	20241203	151900	443618680	8680	8660	8680	8660	221
258	20241203	151800	441702640	8660	8670	8670	8660	95
259	20241203	151700	440879490	8680	8680	8680	8680	14
260	20241203	151600	440757970	8690	8690	8690	8690	2
261	20241203	151500	440740590	8680	8680	8680	8680	3
262	20241203	151400	440714550	8680	8670	8680	8670	94
263	20241203	151300	439898670	8670	8660	8670	8660	412
264	20241203	151200	436330630	8670	8670	8670	8670	204
265	20241203	151100	434561950	8670	8670	8670	8670	465
266	20241203	151000	430530400	8670	8670	8670	8670	0
267	20241203	150900	430530400	8670	8670	8670	8670	0
268	20241203	150800	430530400	8670	8670	8670	8670	100
269	20241203	150700	429663400	8680	8680	8680	8680	0
270	20241203	150600	429663400	8680	8680	8680	8680	75
271	20241203	150500	429012400	8680	8680	8680	8680	6
272	20241203	150400	428960320	8670	8670	8670	8670	688
273	20241203	150300	422995360	8680	8680	8680	8680	0
274	20241203	150200	422995360	8680	8680	8680	8680	1
275	20241203	150100	422986680	8680	8680	8680	8680	25
276	20241203	150000	422769680	8690	8690	8690	8690	34
277	20241203	145900	422474220	8680	8680	8680	8680	0
278	20241203	145800	422474220	8680	8680	8680	8680	0
279	20241203	145700	422474220	8680	8680	8680	8680	2
280	20241203	145600	422456860	8680	8670	8680	8670	86
281	20241203	145500	421710410	8670	8670	8670	8670	381
282	20241203	145400	418407140	8680	8680	8680	8680	0
283	20241203	145300	418407140	8680	8680	8690	8680	211
284	20241203	145200	416575640	8690	8690	8690	8690	0
285	20241203	145100	416575640	8690	8690	8690	8690	200
286	20241203	145000	414837640	8690	8690	8690	8690	0
287	20241203	144900	414837640	8690	8690	8690	8690	0
288	20241203	144800	414837640	8690	8690	8690	8690	0
289	20241203	144700	414837640	8690	8690	8690	8690	5
290	20241203	144600	414794190	8690	8690	8690	8690	57
291	20241203	144500	414298860	8700	8700	8700	8700	0
292	20241203	144400	414298860	8700	8700	8700	8700	0
293	20241203	144300	414298860	8700	8700	8700	8700	0
294	20241203	144200	414298860	8700	8700	8700	8700	0
295	20241203	144100	414298860	8700	8690	8700	8690	545
296	20241203	144000	409562780	8690	8700	8700	8690	72
297	20241203	143900	408936430	8700	8700	8700	8700	0
298	20241203	143800	408936430	8700	8700	8700	8700	0
299	20241203	143700	408936430	8700	8700	8700	8700	0
300	20241203	143600	408936430	8700	8700	8700	8700	2
301	20241203	143500	408919030	8690	8670	8700	8670	11
302	20241203	143400	408823490	8690	8710	8710	8670	2004
303	20241203	143300	391426230	8710	8710	8710	8710	11
304	20241203	143200	391330420	8710	8710	8710	8710	0
305	20241203	143100	391330420	8710	8710	8710	8710	25
306	20241203	143000	391112670	8710	8710	8710	8710	5
307	20241203	142900	391069120	8710	8710	8710	8710	0
308	20241203	142800	391069120	8710	8710	8710	8710	157
309	20241203	142700	389701650	8710	8700	8710	8700	77
310	20241203	142600	389031530	8710	8710	8710	8710	3
311	20241203	142500	389005400	8700	8700	8700	8700	9
312	20241203	142400	388927100	8710	8710	8710	8710	0
313	20241203	142300	388927100	8710	8710	8710	8710	0
314	20241203	142200	388927100	8710	8710	8710	8710	1
315	20241203	142100	388918390	8710	8710	8710	8700	158
316	20241203	142000	387543710	8710	8700	8710	8700	114
317	20241203	141900	386551890	8710	8720	8720	8710	144
318	20241203	141800	385297320	8720	8720	8720	8720	44
319	20241203	141700	384913640	8720	8720	8720	8720	0
320	20241203	141600	384913640	8720	8720	8720	8720	0
321	20241203	141500	384913640	8720	8700	8720	8700	45
322	20241203	141400	384521980	8720	8720	8720	8720	0
323	20241203	141300	384521980	8720	8720	8720	8720	0
324	20241203	141200	384521980	8720	8720	8720	8720	0
325	20241203	141100	384521980	8720	8700	8720	8700	22
326	20241203	141000	384330540	8720	8720	8720	8690	5
327	20241203	140900	384286970	8720	8690	8720	8690	1423
328	20241203	140800	371907840	8690	8680	8690	8680	1151
329	20241203	140700	361917090	8680	8670	8680	8670	1735
330	20241203	140600	346873150	8670	8670	8670	8670	0
331	20241203	140500	346873150	8670	8670	8670	8670	2
332	20241203	140400	346855810	8660	8660	8660	8660	0
333	20241203	140300	346855810	8660	8660	8660	8660	460
334	20241203	140200	342872210	8660	8660	8660	8660	300
335	20241203	140100	340274210	8650	8650	8650	8650	24
336	20241203	140000	340066610	8660	8660	8660	8660	200
337	20241203	135900	338334610	8660	8660	8660	8660	200
338	20241203	135800	336602610	8660	8660	8660	8660	0
339	20241203	135700	336602610	8660	8660	8660	8660	0
340	20241203	135600	336602610	8660	8660	8660	8660	0
341	20241203	135500	336602610	8660	8660	8660	8660	0
342	20241203	135400	336602610	8660	8660	8660	8660	0
343	20241203	135300	336602610	8660	8660	8660	8660	0
344	20241203	135200	336602610	8660	8660	8660	8660	0
345	20241203	135100	336602610	8660	8650	8660	8650	51
346	20241203	135000	336161100	8660	8660	8660	8650	987
347	20241203	134900	327621680	8660	8660	8660	8660	0
348	20241203	134800	327621680	8660	8660	8660	8660	3
349	20241203	134700	327595700	8660	8650	8660	8650	10
350	20241203	134600	327509190	8650	8650	8650	8650	0
351	20241203	134500	327509190	8650	8650	8650	8650	97
352	20241203	134400	326670140	8660	8660	8660	8660	0
353	20241203	134300	326670140	8660	8660	8660	8660	2
354	20241203	134200	326652820	8650	8650	8650	8650	26
355	20241203	134100	326427920	8660	8650	8660	8650	1002
356	20241203	134000	317760600	8650	8650	8650	8650	0
357	20241203	133900	317760600	8650	8650	8650	8650	0
358	20241203	133800	317760600	8650	8650	8650	8650	1
359	20241203	133700	317751950	8660	8660	8660	8660	0
360	20241203	133600	317751950	8660	8660	8660	8660	1
361	20241203	133500	317743290	8660	8660	8660	8660	0
362	20241203	133400	317743290	8660	8660	8660	8660	0
363	20241203	133300	317743290	8660	8660	8660	8660	0
364	20241203	133200	317743290	8660	8660	8660	8660	0
365	20241203	133100	317743290	8660	8660	8660	8660	0
366	20241203	133000	317743290	8660	8660	8660	8660	0
367	20241203	132900	317743290	8660	8660	8660	8660	0
368	20241203	132800	317743290	8660	8650	8660	8650	7
369	20241203	132700	317682730	8660	8660	8660	8640	204
370	20241203	132600	315919040	8650	8650	8650	8650	0
371	20241203	132500	315919040	8650	8660	8660	8650	170
372	20241203	132400	314447040	8660	8660	8660	8660	250
373	20241203	132300	312282040	8660	8660	8660	8660	100
374	20241203	132200	311416040	8660	8660	8660	8660	0
375	20241203	132100	311416040	8660	8660	8660	8660	10
376	20241203	132000	311329440	8660	8660	8660	8660	10
377	20241203	131900	311242840	8660	8660	8660	8660	5
378	20241203	131800	311199540	8650	8650	8650	8650	0
379	20241203	131700	311199540	8650	8650	8650	8650	0
380	20241203	131600	311199540	8650	8650	8650	8650	0
381	20241203	131500	311199540	8650	8650	8650	8650	236
382	20241203	131400	309158140	8650	8650	8650	8650	0
383	20241203	131300	309158140	8650	8650	8650	8650	0
384	20241203	131200	309158140	8650	8650	8650	8650	1
385	20241203	131100	309149490	8650	8650	8650	8650	0
386	20241203	131000	309149490	8650	8650	8650	8650	50
387	20241203	130900	308716990	8650	8650	8650	8650	0
388	20241203	130800	308716990	8650	8650	8650	8650	50
389	20241203	130700	308284490	8650	8650	8650	8650	0
390	20241203	130600	308284490	8650	8640	8650	8640	12
391	20241203	130500	308180700	8630	8650	8650	8630	619
392	20241203	130400	302832180	8660	8660	8660	8660	0
393	20241203	130300	302832180	8660	8660	8660	8660	0
394	20241203	130200	302832180	8660	8660	8660	8660	0
395	20241203	130100	302832180	8660	8660	8660	8660	0
396	20241203	130000	302832180	8660	8670	8670	8660	105
397	20241203	125900	301922790	8660	8660	8660	8660	0
398	20241203	125800	301922790	8660	8660	8660	8660	0
399	20241203	125700	301922790	8660	8660	8660	8660	200
400	20241203	125600	300190790	8670	8670	8670	8670	21
401	20241203	125500	300008720	8680	8680	8680	8680	0
402	20241203	125400	300008720	8680	8680	8680	8680	0
403	20241203	125300	300008720	8680	8670	8680	8670	751
404	20241203	125200	293496980	8670	8670	8670	8670	206
405	20241203	125100	291710960	8670	8670	8670	8670	7
406	20241203	125000	291650270	8680	8680	8680	8680	30
407	20241203	124900	291389870	8680	8680	8680	8680	0
408	20241203	124800	291389870	8680	8680	8680	8670	32
409	20241203	124700	291112310	8680	8680	8680	8680	200
410	20241203	124600	289376310	8680	8680	8680	8680	0
411	20241203	124500	289376310	8680	8680	8680	8680	53
412	20241203	124400	288916270	8680	8670	8680	8670	160
413	20241203	124300	287528840	8670	8670	8670	8670	0
414	20241203	124200	287528840	8670	8670	8670	8670	0
415	20241203	124100	287528840	8670	8670	8670	8670	0
416	20241203	124000	287528840	8670	8670	8670	8670	372
417	20241203	123900	284303600	8670	8670	8670	8670	201
418	20241203	123800	282560930	8670	8670	8670	8670	0
419	20241203	123700	282560930	8670	8670	8670	8670	0
420	20241203	123600	282560930	8670	8670	8670	8670	0
421	20241203	123500	282560930	8670	8650	8670	8650	5500
422	20241203	123400	234982400	8650	8650	8650	8650	2
423	20241203	123300	234965100	8640	8640	8640	8640	0
424	20241203	123200	234965100	8640	8650	8650	8640	33
425	20241203	123100	234679950	8650	8650	8650	8650	0
426	20241203	123000	234679950	8650	8650	8650	8650	0
427	20241203	122900	234679950	8650	8650	8650	8650	0
428	20241203	122800	234679950	8650	8650	8650	8650	0
429	20241203	122700	234679950	8650	8650	8650	8650	0
430	20241203	122600	234679950	8650	8650	8650	8650	111
431	20241203	122500	233719800	8650	8650	8650	8650	0
432	20241203	122400	233719800	8650	8650	8650	8650	0
433	20241203	122300	233719800	8650	8650	8650	8650	300
434	20241203	122200	231124800	8650	8650	8650	8650	0
435	20241203	122100	231124800	8650	8650	8650	8650	0
436	20241203	122000	231124800	8650	8650	8650	8640	6
437	20241203	121900	231072910	8660	8660	8660	8660	0
438	20241203	121800	231072910	8660	8660	8660	8660	0
439	20241203	121700	231072910	8660	8660	8660	8660	0
440	20241203	121600	231072910	8660	8660	8660	8660	0
441	20241203	121500	231072910	8660	8660	8660	8660	0
442	20241203	121400	231072910	8660	8650	8660	8640	564
443	20241203	121300	226199820	8660	8660	8660	8660	0
444	20241203	121200	226199820	8660	8640	8660	8640	21
445	20241203	121100	226018360	8640	8640	8640	8640	0
446	20241203	121000	226018360	8640	8650	8650	8640	99
447	20241203	120900	225162020	8650	8650	8650	8650	0
448	20241203	120800	225162020	8650	8650	8650	8650	0
449	20241203	120700	225162020	8650	8650	8650	8650	0
450	20241203	120600	225162020	8650	8650	8650	8650	0
451	20241203	120500	225162020	8650	8640	8650	8640	435
452	20241203	120400	221400260	8640	8640	8640	8640	0
453	20241203	120300	221400260	8640	8640	8640	8640	0
454	20241203	120200	221400260	8640	8640	8640	8640	0
455	20241203	120100	221400260	8640	8640	8640	8640	9
456	20241203	120000	221322500	8620	8640	8640	8620	156
457	20241203	115900	219977380	8640	8640	8640	8640	14
458	20241203	115800	219856420	8640	8640	8640	8640	51
459	20241203	115700	219415780	8640	8640	8640	8640	0
460	20241203	115600	219415780	8640	8640	8640	8640	0
461	20241203	115500	219415780	8640	8640	8640	8640	0
462	20241203	115400	219415780	8640	8640	8640	8640	0
463	20241203	115300	219415780	8640	8640	8640	8640	0
464	20241203	115200	219415780	8640	8640	8640	8640	0
465	20241203	115100	219415780	8640	8640	8640	8640	0
466	20241203	115000	219415780	8640	8640	8640	8640	0
467	20241203	114900	219415780	8640	8640	8640	8640	71
468	20241203	114800	218802340	8640	8640	8640	8640	1
469	20241203	114700	218793700	8650	8650	8650	8650	0
470	20241203	114600	218793700	8650	8640	8650	8640	155
471	20241203	114500	217454470	8630	8630	8630	8630	6
472	20241203	114400	217402690	8640	8640	8640	8640	3
473	20241203	114300	217376770	8640	8640	8640	8640	10
474	20241203	114200	217290370	8640	8640	8640	8640	0
475	20241203	114100	217290370	8640	8640	8640	8640	100
476	20241203	114000	216426370	8640	8640	8640	8640	110
477	20241203	113900	215475970	8640	8640	8640	8640	0
478	20241203	113800	215475970	8640	8640	8640	8640	0
479	20241203	113700	215475970	8640	8640	8640	8640	1
480	20241203	113600	215467330	8640	8640	8640	8640	20
481	20241203	113500	215294530	8640	8640	8640	8640	10
482	20241203	113400	215208130	8630	8630	8630	8630	5
483	20241203	113300	215164980	8630	8630	8630	8630	5
484	20241203	113200	215121830	8630	8630	8630	8630	19
485	20241203	113100	214957860	8630	8630	8630	8630	0
486	20241203	113000	214957860	8630	8630	8630	8630	3
487	20241203	112900	214931970	8630	8630	8630	8630	0
488	20241203	112800	214931970	8630	8630	8630	8630	0
489	20241203	112700	214931970	8630	8630	8630	8630	4
490	20241203	112600	214897450	8630	8630	8630	8630	0
491	20241203	112500	214897450	8630	8630	8630	8630	0
492	20241203	112400	214897450	8630	8630	8630	8630	3
493	20241203	112300	214871560	8640	8640	8640	8640	0
494	20241203	112200	214871560	8640	8630	8640	8630	101
495	20241203	112100	213999920	8620	8630	8640	8620	114
496	20241203	112000	213015700	8640	8630	8640	8630	101
497	20241203	111900	212143080	8640	8640	8640	8640	0
498	20241203	111800	212143080	8640	8620	8640	8620	101
499	20241203	111700	211272440	8620	8620	8620	8620	0
500	20241203	111600	211272440	8620	8620	8620	8620	0
501	20241203	111500	211272440	8620	8610	8620	8610	7
502	20241203	111400	211212110	8630	8630	8630	8630	0
503	20241203	111300	211212110	8630	8630	8630	8630	0
504	20241203	111200	211212110	8630	8630	8630	8630	0
505	20241203	111100	211212110	8630	8630	8630	8630	0
506	20241203	111000	211212110	8630	8630	8630	8630	0
507	20241203	110900	211212110	8630	8630	8630	8630	0
508	20241203	110800	211212110	8630	8620	8630	8590	2847
509	20241203	110700	186743890	8630	8630	8630	8630	0
510	20241203	110600	186743890	8630	8620	8630	8620	3
511	20241203	110500	186718010	8630	8620	8630	8620	204
512	20241203	110400	184959520	8640	8630	8640	8630	3
513	20241203	110300	184933610	8630	8640	8640	8620	44
514	20241203	110200	184553580	8640	8640	8640	8640	0
515	20241203	110100	184553580	8640	8640	8640	8640	0
516	20241203	110000	184553580	8640	8640	8640	8640	0
517	20241203	105900	184553580	8640	8640	8640	8640	1
518	20241203	105800	184544940	8650	8650	8650	8650	0
519	20241203	105700	184544940	8650	8650	8650	8650	0
520	20241203	105600	184544940	8650	8650	8650	8650	0
521	20241203	105500	184544940	8650	8650	8650	8650	0
522	20241203	105400	184544940	8650	8650	8650	8650	0
523	20241203	105300	184544940	8650	8650	8650	8650	0
524	20241203	105200	184544940	8650	8650	8650	8650	0
525	20241203	105100	184544940	8650	8650	8650	8650	0
526	20241203	105000	184544940	8650	8650	8650	8650	0
527	20241203	104900	184544940	8650	8650	8650	8650	0
528	20241203	104800	184544940	8650	8650	8650	8650	0
529	20241203	104700	184544940	8650	8640	8650	8640	2
530	20241203	104600	184527650	8630	8630	8630	8630	0
531	20241203	104500	184527650	8630	8630	8640	8630	128
532	20241203	104400	183422000	8620	8620	8620	8620	0
533	20241203	104300	183422000	8620	8620	8620	8620	0
534	20241203	104200	183422000	8620	8620	8620	8620	1
535	20241203	104100	183413380	8620	8610	8620	8610	25
536	20241203	104000	183198120	8650	8650	8650	8650	0
537	20241203	103900	183198120	8650	8650	8650	8650	0
538	20241203	103800	183198120	8650	8650	8650	8650	0
539	20241203	103700	183198120	8650	8650	8650	8650	0
540	20241203	103600	183198120	8650	8650	8650	8650	0
541	20241203	103500	183198120	8650	8620	8650	8620	15
542	20241203	103400	183068400	8620	8620	8620	8620	3
543	20241203	103300	183042540	8620	8620	8620	8620	0
544	20241203	103200	183042540	8620	8620	8630	8620	706
545	20241203	103100	176955150	8610	8610	8610	8600	703
546	20241203	103000	170909080	8620	8630	8630	8620	307
547	20241203	102900	168262670	8630	8630	8630	8630	0
548	20241203	102800	168262670	8630	8630	8630	8630	0
549	20241203	102700	168262670	8630	8630	8630	8630	200
550	20241203	102600	166536670	8640	8640	8640	8640	10
551	20241203	102500	166450270	8640	8630	8640	8630	21
552	20241203	102400	166268990	8630	8640	8640	8630	833
553	20241203	102300	159075870	8650	8650	8650	8650	0
554	20241203	102200	159075870	8650	8650	8650	8650	0
555	20241203	102100	159075870	8650	8650	8650	8650	2
556	20241203	102000	159058570	8640	8640	8640	8640	1
557	20241203	101900	159049930	8660	8660	8660	8660	0
558	20241203	101800	159049930	8660	8660	8660	8630	1186
559	20241203	101700	148808290	8670	8670	8670	8670	0
560	20241203	101600	148808290	8670	8670	8670	8670	1
561	20241203	101500	148799620	8670	8670	8670	8670	0
562	20241203	101400	148799620	8670	8650	8670	8650	76
563	20241203	101300	148142200	8660	8660	8660	8660	0
564	20241203	101200	148142200	8660	8660	8660	8660	371
565	20241203	101100	144929340	8660	8660	8660	8660	0
566	20241203	101000	144929340	8660	8660	8660	8660	100
567	20241203	100900	144063340	8660	8660	8660	8660	100
568	20241203	100800	143197340	8660	8660	8660	8660	111
569	20241203	100700	142236080	8660	8660	8660	8660	60
570	20241203	100600	141716480	8650	8650	8650	8650	0
571	20241203	100500	141716480	8650	8650	8650	8650	300
572	20241203	100400	139121480	8650	8650	8650	8650	0
573	20241203	100300	139121480	8650	8650	8650	8650	408
574	20241203	100200	135592280	8640	8640	8640	8640	260
575	20241203	100100	133345880	8640	8640	8640	8640	0
576	20241203	100000	133345880	8640	8640	8640	8640	0
577	20241203	095900	133345880	8640	8640	8640	8640	149
578	20241203	095800	132058520	8650	8650	8650	8650	0
579	20241203	095700	132058520	8650	8650	8650	8650	59
580	20241203	095600	131548170	8660	8660	8660	8660	1
581	20241203	095500	131539510	8660	8660	8660	8660	0
582	20241203	095400	131539510	8660	8660	8660	8660	0
583	20241203	095300	131539510	8660	8660	8660	8660	0
584	20241203	095200	131539510	8660	8660	8660	8660	0
585	20241203	095100	131539510	8660	8660	8660	8660	0
586	20241203	095000	131539510	8660	8660	8660	8660	30
587	20241203	094900	131279710	8660	8660	8660	8660	0
588	20241203	094800	131279710	8660	8660	8660	8660	0
589	20241203	094700	131279710	8660	8670	8670	8660	63
590	20241203	094600	130734020	8670	8670	8670	8670	2
591	20241203	094500	130716680	8670	8670	8670	8670	0
592	20241203	094400	130716680	8670	8670	8670	8670	300
593	20241203	094300	128115680	8670	8670	8670	8670	1
594	20241203	094200	128107010	8670	8650	8670	8650	1803
595	20241203	094100	112511020	8650	8650	8650	8650	1
596	20241203	094000	112502370	8650	8650	8650	8650	0
597	20241203	093900	112502370	8650	8650	8650	8650	0
598	20241203	093800	112502370	8650	8640	8650	8640	210
599	20241203	093700	110685970	8650	8650	8650	8650	1
600	20241203	093600	110677320	8650	8660	8660	8650	500
601	20241203	093500	106352070	8680	8680	8680	8680	0
602	20241203	093400	106352070	8680	8680	8680	8680	0
603	20241203	093300	106352070	8680	8670	8680	8660	51
604	20241203	093200	105910350	8670	8670	8680	8670	75
605	20241203	093100	105260080	8670	8680	8680	8660	1646
606	20241203	093000	90999930	8680	8680	8680	8680	0
607	20241203	092900	90999930	8680	8680	8680	8680	30
608	20241203	092800	90739530	8670	8680	8680	8670	286
609	20241203	092700	88259400	8690	8690	8690	8690	2
610	20241203	092600	88242020	8680	8660	8680	8660	1380
611	20241203	092500	76268830	8660	8660	8670	8660	183
612	20241203	092400	74684030	8650	8650	8660	8650	460
613	20241203	092300	70703730	8650	8640	8650	8640	2
614	20241203	092200	70686440	8660	8660	8660	8660	0
615	20241203	092100	70686440	8660	8640	8670	8640	203
616	20241203	092000	68929470	8650	8640	8650	8640	187
617	20241203	091900	67313760	8640	8650	8650	8640	7
618	20241203	091800	67253270	8660	8640	8660	8640	6
619	20241203	091700	67201380	8640	8640	8650	8640	102
620	20241203	091600	66320090	8650	8630	8650	8630	205
621	20241203	091500	64549870	8640	8650	8650	8630	308
622	20241203	091400	61887750	8620	8650	8670	8620	1485
623	20241203	091300	49080820	8650	8650	8650	8650	0
624	20241203	091200	49080820	8650	8650	8650	8650	158
625	20241203	091100	47714120	8650	8640	8660	8630	1121
626	20241203	091000	38024110	8650	8650	8650	8650	1
627	20241203	090900	38015460	8650	8650	8650	8650	1
628	20241203	090800	38006810	8640	8650	8650	8640	962
629	20241203	090700	29694510	8650	8630	8650	8630	193
630	20241203	090600	28025990	8620	8610	8620	8610	187
631	20241203	090500	26414060	8610	8600	8610	8600	43
632	20241203	090400	26044130	8600	8600	8600	8600	164
633	20241203	090300	24633730	8570	8560	8580	8560	726
634	20241203	090200	18414790	8560	8560	8560	8560	50
635	20241203	090100	17986790	8560	8540	8560	8540	411
636	20241203	090000	14474980	8540	8490	8540	8480	1704