KissMeData/088340/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200200	599274110	9650	9650	9650	9650	984
3	20241204	200100	599274110	9650	9650	9650	9650	0
4	20241204	200000	599274110	9650	9650	9650	9650	0
5	20241204	195900	599274110	9650	9650	9650	9650	0
6	20241204	195800	599274110	9650	9650	9650	9650	0
7	20241204	195700	599274110	9650	9650	9650	9650	0
8	20241204	195600	599274110	9650	9650	9650	9650	0
9	20241204	195500	599274110	9650	9650	9650	9650	0
10	20241204	195400	599274110	9650	9650	9650	9650	0
11	20241204	195300	599274110	9650	9650	9650	9650	0
12	20241204	195200	599274110	9650	9650	9650	9650	0
13	20241204	195100	599274110	9650	9650	9650	9650	0
14	20241204	195000	599274110	9650	9650	9650	9650	0
15	20241204	194900	599274110	9650	9650	9650	9650	0
16	20241204	194800	599274110	9650	9650	9650	9650	0
17	20241204	194700	599274110	9650	9650	9650	9650	0
18	20241204	194600	599274110	9650	9650	9650	9650	0
19	20241204	194500	599274110	9650	9650	9650	9650	0
20	20241204	194400	599274110	9650	9650	9650	9650	0
21	20241204	194300	599274110	9650	9650	9650	9650	0
22	20241204	194200	599274110	9650	9650	9650	9650	0
23	20241204	194100	599274110	9650	9650	9650	9650	0
24	20241204	194000	599274110	9650	9650	9650	9650	0
25	20241204	193900	599274110	9650	9650	9650	9650	0
26	20241204	193800	599274110	9650	9650	9650	9650	0
27	20241204	193700	599274110	9650	9650	9650	9650	0
28	20241204	193600	599274110	9650	9650	9650	9650	0
29	20241204	193500	599274110	9650	9650	9650	9650	0
30	20241204	193400	599274110	9650	9650	9650	9650	0
31	20241204	193300	599274110	9650	9650	9650	9650	0
32	20241204	193200	599274110	9650	9650	9650	9650	984
33	20241204	193100	599274110	9650	9650	9650	9650	0
34	20241204	193000	599274110	9650	9650	9650	9650	0
35	20241204	192900	599274110	9650	9650	9650	9650	0
36	20241204	192800	599274110	9650	9650	9650	9650	0
37	20241204	192700	599274110	9650	9650	9650	9650	0
38	20241204	192600	599274110	9650	9650	9650	9650	0
39	20241204	192500	599274110	9650	9650	9650	9650	0
40	20241204	192400	599274110	9650	9650	9650	9650	0
41	20241204	192300	599274110	9650	9650	9650	9650	0
42	20241204	192200	599274110	9650	9650	9650	9650	0
43	20241204	192100	599274110	9650	9650	9650	9650	0
44	20241204	192000	599274110	9650	9650	9650	9650	0
45	20241204	191900	599274110	9650	9650	9650	9650	0
46	20241204	191800	599274110	9650	9650	9650	9650	0
47	20241204	191700	599274110	9650	9650	9650	9650	0
48	20241204	191600	599274110	9650	9650	9650	9650	0
49	20241204	191500	599274110	9650	9650	9650	9650	0
50	20241204	191400	599274110	9650	9650	9650	9650	0
51	20241204	191300	599274110	9650	9650	9650	9650	0
52	20241204	191200	599274110	9650	9650	9650	9650	0
53	20241204	191100	599274110	9650	9650	9650	9650	0
54	20241204	191000	599274110	9650	9650	9650	9650	0
55	20241204	190900	599274110	9650	9650	9650	9650	0
56	20241204	190800	599274110	9650	9650	9650	9650	0
57	20241204	190700	599274110	9650	9650	9650	9650	0
58	20241204	190600	599274110	9650	9650	9650	9650	0
59	20241204	190500	599274110	9650	9650	9650	9650	0
60	20241204	190400	599274110	9650	9650	9650	9650	0
61	20241204	190300	599274110	9650	9650	9650	9650	0
62	20241204	190200	599274110	9650	9650	9650	9650	984
63	20241204	190100	599274110	9650	9650	9650	9650	0
64	20241204	190000	599274110	9650	9650	9650	9650	0
65	20241204	185900	599274110	9650	9650	9650	9650	0
66	20241204	185800	599274110	9650	9650	9650	9650	0
67	20241204	185700	599274110	9650	9650	9650	9650	0
68	20241204	185600	599274110	9650	9650	9650	9650	0
69	20241204	185500	599274110	9650	9650	9650	9650	0
70	20241204	185400	599274110	9650	9650	9650	9650	0
71	20241204	185300	599274110	9650	9650	9650	9650	0
72	20241204	185200	599274110	9650	9650	9650	9650	0
73	20241204	185100	599274110	9650	9650	9650	9650	0
74	20241204	185000	599274110	9650	9650	9650	9650	0
75	20241204	184900	599274110	9650	9650	9650	9650	0
76	20241204	184800	599274110	9650	9650	9650	9650	0
77	20241204	184700	599274110	9650	9650	9650	9650	0
78	20241204	184600	599274110	9650	9650	9650	9650	0
79	20241204	184500	599274110	9650	9650	9650	9650	0
80	20241204	184400	599274110	9650	9650	9650	9650	0
81	20241204	184300	599274110	9650	9650	9650	9650	0
82	20241204	184200	599274110	9650	9650	9650	9650	0
83	20241204	184100	599274110	9650	9650	9650	9650	0
84	20241204	184000	599274110	9650	9650	9650	9650	0
85	20241204	183900	599274110	9650	9650	9650	9650	0
86	20241204	183800	599274110	9650	9650	9650	9650	0
87	20241204	183700	599274110	9650	9650	9650	9650	0
88	20241204	183600	599274110	9650	9650	9650	9650	0
89	20241204	183500	599274110	9650	9650	9650	9650	0
90	20241204	183400	599274110	9650	9650	9650	9650	0
91	20241204	183300	599274110	9650	9650	9650	9650	0
92	20241204	183200	599274110	9650	9650	9650	9650	984
93	20241204	183100	599274110	9650	9650	9650	9650	0
94	20241204	183000	599274110	9650	9650	9650	9650	0
95	20241204	182900	599274110	9650	9650	9650	9650	0
96	20241204	182800	599274110	9650	9650	9650	9650	0
97	20241204	182700	599274110	9650	9650	9650	9650	0
98	20241204	182600	599274110	9650	9650	9650	9650	0
99	20241204	182500	599274110	9650	9650	9650	9650	0
100	20241204	182400	599274110	9650	9650	9650	9650	0
101	20241204	182300	599274110	9650	9650	9650	9650	0
102	20241204	182200	599274110	9650	9650	9650	9650	0
103	20241204	182100	599274110	9650	9650	9650	9650	0
104	20241204	182000	599274110	9650	9650	9650	9650	0
105	20241204	181900	599274110	9650	9650	9650	9650	0
106	20241204	181800	599274110	9650	9650	9650	9650	0
107	20241204	181700	599274110	9650	9650	9650	9650	0
108	20241204	181600	599274110	9650	9650	9650	9650	0
109	20241204	181500	599274110	9650	9650	9650	9650	0
110	20241204	181400	599274110	9650	9650	9650	9650	0
111	20241204	181300	599274110	9650	9650	9650	9650	0
112	20241204	181200	599274110	9650	9650	9650	9650	0
113	20241204	181100	599274110	9650	9650	9650	9650	0
114	20241204	181000	599274110	9650	9650	9650	9650	0
115	20241204	180900	599274110	9650	9650	9650	9650	0
116	20241204	180800	599274110	9650	9650	9650	9650	0
117	20241204	180700	599274110	9650	9650	9650	9650	0
118	20241204	180600	599274110	9650	9650	9650	9650	0
119	20241204	180500	599274110	9650	9650	9650	9650	0
120	20241204	180400	599274110	9650	9650	9650	9650	0
121	20241204	180300	599274110	9650	9650	9650	9650	0
122	20241204	180200	599274110	9650	9650	9650	9650	984
123	20241204	180100	599274110	9650	9650	9650	9650	0
124	20241204	180000	599274110	9650	9650	9650	9650	0
125	20241204	175900	599274110	9650	9650	9650	9650	0
126	20241204	175800	599274110	9650	9650	9650	9650	0
127	20241204	175700	599274110	9650	9650	9650	9650	0
128	20241204	175600	599274110	9650	9650	9650	9650	0
129	20241204	175500	599274110	9650	9650	9650	9650	0
130	20241204	175400	599274110	9650	9650	9650	9650	0
131	20241204	175300	599274110	9650	9650	9650	9650	0
132	20241204	175200	599274110	9650	9650	9650	9650	0
133	20241204	175100	599274110	9650	9650	9650	9650	0
134	20241204	175000	599274110	9650	9650	9650	9650	0
135	20241204	174900	599274110	9650	9650	9650	9650	0
136	20241204	174800	599274110	9650	9650	9650	9650	0
137	20241204	174700	599274110	9650	9650	9650	9650	0
138	20241204	174600	599274110	9650	9650	9650	9650	0
139	20241204	174500	599274110	9650	9650	9650	9650	0
140	20241204	174400	599274110	9650	9650	9650	9650	0
141	20241204	174300	599274110	9650	9650	9650	9650	0
142	20241204	174200	599274110	9650	9650	9650	9650	0
143	20241204	174100	599274110	9650	9650	9650	9650	0
144	20241204	174000	599274110	9650	9650	9650	9650	0
145	20241204	173900	599274110	9650	9650	9650	9650	0
146	20241204	173800	599274110	9650	9650	9650	9650	0
147	20241204	173700	599274110	9650	9650	9650	9650	0
148	20241204	173600	599274110	9650	9650	9650	9650	0
149	20241204	173500	599274110	9650	9650	9650	9650	0
150	20241204	173400	599274110	9650	9650	9650	9650	0
151	20241204	173300	599274110	9650	9650	9650	9650	0
152	20241204	173200	599274110	9650	9650	9650	9650	984
153	20241204	173100	599274110	9650	9650	9650	9650	0
154	20241204	173000	599274110	9650	9650	9650	9650	0
155	20241204	172900	599274110	9650	9650	9650	9650	0
156	20241204	172800	599274110	9650	9650	9650	9650	0
157	20241204	172700	599274110	9650	9650	9650	9650	0
158	20241204	172600	599274110	9650	9650	9650	9650	0
159	20241204	172500	599274110	9650	9650	9650	9650	0
160	20241204	172400	599274110	9650	9650	9650	9650	0
161	20241204	172300	599274110	9650	9650	9650	9650	0
162	20241204	172200	599274110	9650	9650	9650	9650	0
163	20241204	172100	599274110	9650	9650	9650	9650	0
164	20241204	172000	599274110	9650	9650	9650	9650	0
165	20241204	171900	599274110	9650	9650	9650	9650	0
166	20241204	171800	599274110	9650	9650	9650	9650	0
167	20241204	171700	599274110	9650	9650	9650	9650	0
168	20241204	171600	599274110	9650	9650	9650	9650	0
169	20241204	171500	599274110	9650	9650	9650	9650	0
170	20241204	171400	599274110	9650	9650	9650	9650	0
171	20241204	171300	599274110	9650	9650	9650	9650	0
172	20241204	171200	599274110	9650	9650	9650	9650	0
173	20241204	171100	599274110	9650	9650	9650	9650	0
174	20241204	171000	599274110	9650	9650	9650	9650	0
175	20241204	170900	599274110	9650	9650	9650	9650	0
176	20241204	170800	599274110	9650	9650	9650	9650	0
177	20241204	170700	599274110	9650	9650	9650	9650	0
178	20241204	170600	599274110	9650	9650	9650	9650	0
179	20241204	170500	599274110	9650	9650	9650	9650	0
180	20241204	170400	599274110	9650	9650	9650	9650	0
181	20241204	170300	599274110	9650	9650	9650	9650	0
182	20241204	170200	599274110	9650	9650	9650	9650	984
183	20241204	170100	599274110	9650	9650	9650	9650	0
184	20241204	170000	599274110	9650	9650	9650	9650	0
185	20241204	165900	599274110	9650	9650	9650	9650	0
186	20241204	165800	599274110	9650	9650	9650	9650	0
187	20241204	165700	599274110	9650	9650	9650	9650	0
188	20241204	165600	599274110	9650	9650	9650	9650	0
189	20241204	165500	599274110	9650	9650	9650	9650	0
190	20241204	165400	599274110	9650	9650	9650	9650	0
191	20241204	165300	599274110	9650	9650	9650	9650	0
192	20241204	165200	599274110	9650	9650	9650	9650	0
193	20241204	165100	599274110	9650	9650	9650	9650	0
194	20241204	165000	599274110	9650	9650	9650	9650	0
195	20241204	164900	599274110	9650	9650	9650	9650	0
196	20241204	164800	599274110	9650	9650	9650	9650	0
197	20241204	164700	599274110	9650	9650	9650	9650	0
198	20241204	164600	599274110	9650	9650	9650	9650	0
199	20241204	164500	599274110	9650	9650	9650	9650	0
200	20241204	164400	599274110	9650	9650	9650	9650	0
201	20241204	164300	599274110	9650	9650	9650	9650	0
202	20241204	164200	599274110	9650	9650	9650	9650	0
203	20241204	164100	599274110	9650	9650	9650	9650	0
204	20241204	164000	599274110	9650	9650	9650	9650	0
205	20241204	163900	599274110	9650	9650	9650	9650	0
206	20241204	163800	599274110	9650	9650	9650	9650	0
207	20241204	163700	599274110	9650	9650	9650	9650	0
208	20241204	163600	599274110	9650	9650	9650	9650	0
209	20241204	163500	599274110	9650	9650	9650	9650	0
210	20241204	163400	599274110	9650	9650	9650	9650	0
211	20241204	163300	599274110	9650	9650	9650	9650	0
212	20241204	163200	599274110	9650	9650	9650	9650	984
213	20241204	163100	599274110	9650	9650	9650	9650	0
214	20241204	163000	599274110	9650	9650	9650	9650	0
215	20241204	162900	599274110	9650	9650	9650	9650	0
216	20241204	162800	599274110	9650	9650	9650	9650	0
217	20241204	162700	599274110	9650	9650	9650	9650	0
218	20241204	162600	599274110	9650	9650	9650	9650	0
219	20241204	162500	599274110	9650	9650	9650	9650	0
220	20241204	162400	599274110	9650	9650	9650	9650	0
221	20241204	162300	599274110	9650	9650	9650	9650	0
222	20241204	162200	599274110	9650	9650	9650	9650	0
223	20241204	162100	599274110	9650	9650	9650	9650	0
224	20241204	162000	599274110	9650	9650	9650	9650	0
225	20241204	161900	599274110	9650	9650	9650	9650	0
226	20241204	161800	599274110	9650	9650	9650	9650	0
227	20241204	161700	599274110	9650	9650	9650	9650	0
228	20241204	161600	599274110	9650	9650	9650	9650	0
229	20241204	161500	599274110	9650	9650	9650	9650	0
230	20241204	161400	599274110	9650	9650	9650	9650	0
231	20241204	161300	599274110	9650	9650	9650	9650	0
232	20241204	161200	599274110	9650	9650	9650	9650	0
233	20241204	161100	599274110	9650	9650	9650	9650	0
234	20241204	161000	599274110	9650	9650	9650	9650	0
235	20241204	160900	599274110	9650	9650	9650	9650	0
236	20241204	160800	599274110	9650	9650	9650	9650	0
237	20241204	160700	599274110	9650	9650	9650	9650	0
238	20241204	160600	599274110	9650	9650	9650	9650	0
239	20241204	160500	599274110	9650	9650	9650	9650	0
240	20241204	160400	599274110	9650	9650	9650	9650	0
241	20241204	160300	599274110	9650	9650	9650	9650	0
242	20241204	160200	599274110	9650	9650	9650	9650	984
243	20241204	160100	599274110	9650	9650	9650	9650	0
244	20241204	160000	599274110	9650	9650	9650	9650	0
245	20241204	155900	599274110	9650	9650	9650	9650	0
246	20241204	155800	599274110	9650	9650	9650	9650	0
247	20241204	155700	599274110	9650	9650	9650	9650	0
248	20241204	155600	599274110	9650	9650	9650	9650	0
249	20241204	155500	599274110	9650	9650	9650	9650	0
250	20241204	155400	599274110	9650	9650	9650	9650	0
251	20241204	155300	599274110	9650	9650	9650	9650	0
252	20241204	155200	599274110	9650	9650	9650	9650	0
253	20241204	155100	599274110	9650	9650	9650	9650	0
254	20241204	155000	599274110	9650	9650	9650	9650	0
255	20241204	154900	599274110	9650	9650	9650	9650	0
256	20241204	154800	599274110	9650	9650	9650	9650	0
257	20241204	154700	599274110	9650	9650	9650	9650	0
258	20241204	154600	599274110	9650	9650	9650	9650	0
259	20241204	154500	599274110	9650	9650	9650	9650	0
260	20241204	154400	599274110	9650	9650	9650	9650	0
261	20241204	154300	599274110	9650	9650	9650	9650	0
262	20241204	154200	599274110	9650	9650	9650	9650	0
263	20241204	154100	599274110	9650	9650	9650	9650	0
264	20241204	154000	599274110	9650	9650	9650	9650	0
265	20241204	153900	599274110	9650	9650	9650	9650	0
266	20241204	153800	599274110	9650	9650	9650	9650	0
267	20241204	153700	599274110	9650	9650	9650	9650	0
268	20241204	153600	599274110	9650	9650	9650	9650	0
269	20241204	153500	599274110	9650	9650	9650	9650	0
270	20241204	153400	599274110	9650	9650	9650	9650	0
271	20241204	153300	599274110	9650	9650	9650	9650	0
272	20241204	153200	599274110	9650	9650	9650	9650	984
273	20241204	153100	599274110	9650	9650	9650	9650	0
274	20241204	153000	599274110	9650	9650	9650	9650	984
275	20241204	152900	589778510	9650	9650	9650	9650	0
276	20241204	152800	589778510	9650	9650	9650	9650	0
277	20241204	152700	589778510	9650	9650	9650	9650	0
278	20241204	152600	589778510	9650	9650	9650	9650	0
279	20241204	152500	589778510	9650	9650	9650	9650	0
280	20241204	152400	589778510	9650	9650	9650	9650	0
281	20241204	152300	589778510	9650	9650	9650	9650	0
282	20241204	152200	589778510	9650	9650	9650	9650	0
283	20241204	152100	589778510	9650	9650	9650	9650	0
284	20241204	152000	589778510	9650	9650	9650	9650	0
285	20241204	151900	589778510	9650	9620	9650	9620	200
286	20241204	151800	587854300	9660	9650	9660	9650	101
287	20241204	151700	586879640	9660	9660	9660	9660	9
288	20241204	151600	586792700	9670	9670	9670	9670	0
289	20241204	151500	586792700	9670	9670	9670	9670	0
290	20241204	151400	586792700	9670	9670	9670	9670	4
291	20241204	151300	586754020	9670	9670	9670	9670	2
292	20241204	151200	586734680	9670	9670	9670	9620	650
293	20241204	151100	580456080	9670	9670	9670	9670	4
294	20241204	151000	580417400	9670	9670	9670	9670	0
295	20241204	150900	580417400	9670	9670	9670	9670	2
296	20241204	150800	580398060	9670	9670	9670	9670	4
297	20241204	150700	580359380	9680	9680	9680	9680	0
298	20241204	150600	580359380	9680	9690	9690	9650	231
299	20241204	150500	578129660	9690	9690	9690	9690	3
300	20241204	150400	578100590	9690	9690	9690	9690	0
301	20241204	150300	578100590	9690	9690	9690	9690	0
302	20241204	150200	578100590	9690	9690	9690	9690	6
303	20241204	150100	578042450	9690	9690	9690	9690	0
304	20241204	150000	578042450	9690	9690	9690	9690	0
305	20241204	145900	578042450	9690	9690	9690	9690	0
306	20241204	145800	578042450	9690	9660	9690	9660	206
307	20241204	145700	576052310	9690	9680	9690	9680	193
308	20241204	145600	574184060	9680	9660	9680	9660	240
309	20241204	145500	571865010	9660	9660	9660	9660	9
310	20241204	145400	571778070	9660	9650	9660	9650	41
311	20241204	145300	571382410	9640	9630	9640	9630	214
312	20241204	145200	569320900	9630	9630	9630	9630	4
313	20241204	145100	569282380	9630	9630	9630	9580	974
314	20241204	145000	559951310	9630	9630	9630	9630	0
315	20241204	144900	559951310	9630	9630	9630	9630	4
316	20241204	144800	559912790	9630	9640	9640	9590	476
317	20241204	144700	555347820	9630	9640	9640	9630	60
318	20241204	144600	554769920	9640	9640	9640	9640	4
319	20241204	144500	554731360	9640	9640	9640	9640	17
320	20241204	144400	554567480	9640	9640	9640	9640	3
321	20241204	144300	554538560	9640	9640	9640	9640	4
322	20241204	144200	554500000	9640	9630	9640	9630	319
323	20241204	144100	551428020	9630	9630	9630	9630	0
324	20241204	144000	551428020	9630	9630	9630	9630	6
325	20241204	143900	551370240	9630	9630	9630	9630	0
326	20241204	143800	551370240	9630	9630	9630	9630	0
327	20241204	143700	551370240	9630	9630	9640	9560	155
328	20241204	143600	549885210	9630	9630	9630	9630	6
329	20241204	143500	549827430	9630	9630	9630	9540	101
330	20241204	143400	548861750	9630	9630	9630	9630	0
331	20241204	143300	548861750	9630	9640	9640	9630	4
332	20241204	143200	548823210	9630	9630	9630	9630	5
333	20241204	143100	548775060	9630	9570	9640	9550	747
334	20241204	143000	541609900	9630	9630	9630	9630	4
335	20241204	142900	541571380	9630	9620	9630	9620	142
336	20241204	142800	540205300	9530	9580	9580	9530	600
337	20241204	142700	534467270	9550	9610	9610	9550	300
338	20241204	142600	531592350	9630	9610	9630	9610	36
339	20241204	142500	531246110	9610	9610	9610	9610	2
340	20241204	142400	531226890	9610	9610	9610	9610	4
341	20241204	142300	531188450	9610	9610	9610	9610	0
342	20241204	142200	531188450	9610	9610	9610	9610	6
343	20241204	142100	531130790	9550	9550	9550	9550	0
344	20241204	142000	531130790	9550	9550	9550	9550	0
345	20241204	141900	531130790	9550	9560	9560	9550	200
346	20241204	141800	529220120	9620	9640	9640	9550	506
347	20241204	141700	524376700	9650	9650	9650	9650	0
348	20241204	141600	524376700	9650	9650	9650	9650	0
349	20241204	141500	524376700	9650	9650	9650	9650	0
350	20241204	141400	524376700	9650	9610	9650	9580	505
351	20241204	141300	519533280	9670	9670	9670	9670	0
352	20241204	141200	519533280	9670	9670	9670	9670	0
353	20241204	141100	519533280	9670	9670	9670	9600	507
354	20241204	141000	514664750	9650	9620	9650	9610	129
355	20241204	140900	513424340	9620	9630	9630	9620	166
356	20241204	140800	511826600	9640	9640	9640	9640	4
357	20241204	140700	511788040	9640	9640	9640	9640	2
358	20241204	140600	511768760	9640	9640	9640	9640	4
359	20241204	140500	511730200	9640	9640	9640	9640	10
360	20241204	140400	511633800	9630	9640	9640	9630	2
361	20241204	140300	511614530	9640	9640	9640	9640	50
362	20241204	140200	511132530	9670	9670	9670	9670	87
363	20241204	140100	510291240	9670	9670	9670	9670	12
364	20241204	140000	510175200	9670	9670	9670	9650	23
365	20241204	135900	509953190	9660	9710	9710	9660	1014
366	20241204	135800	500141390	9710	9710	9710	9710	1
367	20241204	135700	500131680	9690	9690	9690	9690	10
368	20241204	135600	500034780	9690	9710	9710	9690	61
369	20241204	135500	499443160	9710	9710	9710	9710	50
370	20241204	135400	498957660	9720	9720	9720	9720	0
371	20241204	135300	498957660	9720	9720	9720	9720	0
372	20241204	135200	498957660	9720	9720	9720	9720	211
373	20241204	135100	496906740	9720	9720	9720	9720	0
374	20241204	135000	496906740	9720	9720	9720	9720	0
375	20241204	134900	496906740	9720	9720	9720	9720	5
376	20241204	134800	496858140	9720	9720	9720	9720	0
377	20241204	134700	496858140	9720	9720	9720	9720	0
378	20241204	134600	496858140	9720	9720	9720	9720	4
379	20241204	134500	496819260	9720	9720	9720	9700	605
380	20241204	134400	490939660	9760	9760	9760	9760	0
381	20241204	134300	490939660	9760	9760	9760	9760	4
382	20241204	134200	490900620	9760	9760	9760	9760	0
383	20241204	134100	490900620	9760	9730	9760	9730	53
384	20241204	134000	490384840	9760	9760	9760	9760	14
385	20241204	133900	490248200	9760	9760	9760	9760	18
386	20241204	133800	490072520	9760	9750	9760	9750	228
387	20241204	133700	487847440	9750	9740	9750	9740	120
388	20241204	133600	486678130	9740	9740	9740	9740	22
389	20241204	133500	486463850	9740	9740	9740	9740	0
390	20241204	133400	486463850	9740	9740	9740	9740	4
391	20241204	133300	486424890	9740	9740	9740	9740	13
392	20241204	133200	486298270	9740	9740	9740	9740	1
393	20241204	133100	486288530	9720	9720	9720	9720	73
394	20241204	133000	485578970	9740	9740	9740	9740	6
395	20241204	132900	485520530	9740	9740	9740	9740	1
396	20241204	132800	485510790	9730	9720	9730	9720	22
397	20241204	132700	485296780	9740	9740	9740	9740	6
398	20241204	132600	485238340	9720	9730	9730	9720	180
399	20241204	132500	483488200	9740	9730	9740	9730	4
400	20241204	132400	483449260	9740	9740	9740	9740	4
401	20241204	132300	483410300	9740	9740	9740	9740	2
402	20241204	132200	483390820	9740	9740	9740	9740	0
403	20241204	132100	483390820	9740	9730	9740	9720	120
404	20241204	132000	482223270	9730	9730	9730	9730	0
405	20241204	131900	482223270	9730	9730	9730	9730	2
406	20241204	131800	482203810	9730	9730	9730	9730	4
407	20241204	131700	482164890	9730	9730	9730	9730	0
408	20241204	131600	482164890	9730	9730	9730	9730	2
409	20241204	131500	482145430	9720	9720	9730	9720	54
410	20241204	131400	481620530	9730	9710	9730	9710	40
411	20241204	131300	481232100	9730	9730	9730	9730	0
412	20241204	131200	481232100	9730	9730	9730	9730	2
413	20241204	131100	481212640	9730	9730	9730	9730	4
414	20241204	131000	481173720	9730	9720	9730	9720	533
415	20241204	130900	475992950	9720	9720	9720	9720	20
416	20241204	130800	475798550	9720	9720	9720	9720	6
417	20241204	130700	475740230	9720	9720	9720	9720	1
418	20241204	130600	475730510	9720	9690	9720	9690	550
419	20241204	130500	470395130	9680	9690	9690	9680	51
420	20241204	130400	469901390	9680	9680	9680	9680	0
421	20241204	130300	469901390	9680	9680	9680	9680	50
422	20241204	130200	469417390	9680	9680	9680	9680	4
423	20241204	130100	469378670	9680	9680	9680	9680	917
424	20241204	130000	460502110	9670	9670	9670	9670	63
425	20241204	125900	459892900	9670	9680	9680	9670	5
426	20241204	125800	459844510	9680	9680	9680	9680	135
427	20241204	125700	458537710	9690	9690	9690	9690	2
428	20241204	125600	458518330	9680	9680	9680	9680	5
429	20241204	125500	458469930	9680	9680	9680	9680	1
430	20241204	125400	458460250	9680	9680	9680	9680	1
431	20241204	125300	458450570	9670	9670	9670	9670	0
432	20241204	125200	458450570	9670	9670	9670	9670	1
433	20241204	125100	458440900	9700	9700	9700	9700	0
434	20241204	125000	458440900	9700	9700	9700	9700	2
435	20241204	124900	458421500	9700	9700	9700	9700	22
436	20241204	124800	458208100	9700	9700	9700	9700	14
437	20241204	124700	458072300	9710	9710	9710	9710	22
438	20241204	124600	457858680	9700	9700	9700	9700	10
439	20241204	124500	457761680	9700	9670	9700	9670	631
440	20241204	124400	451647390	9670	9650	9670	9650	731
441	20241204	124300	444593130	9670	9640	9670	9640	165
442	20241204	124200	443000710	9640	9620	9640	9620	177
443	20241204	124100	441297570	9620	9620	9620	9620	25
444	20241204	124000	441057070	9620	9620	9620	9620	3
445	20241204	123900	441028210	9620	9620	9620	9620	2
446	20241204	123800	441008970	9620	9620	9620	9620	0
447	20241204	123700	441008970	9620	9620	9620	9620	4
448	20241204	123600	440970490	9620	9620	9620	9620	0
449	20241204	123500	440970490	9620	9610	9620	9610	4
450	20241204	123400	440932030	9620	9620	9620	9620	4
451	20241204	123300	440893550	9620	9620	9620	9620	0
452	20241204	123200	440893550	9620	9620	9620	9620	2
453	20241204	123100	440874310	9620	9620	9620	9620	0
454	20241204	123000	440874310	9620	9620	9620	9620	4
455	20241204	122900	440835830	9620	9620	9620	9620	0
456	20241204	122800	440835830	9620	9620	9620	9620	2
457	20241204	122700	440816590	9610	9610	9610	9610	177
458	20241204	122600	439115620	9620	9630	9630	9620	100
459	20241204	122500	438153120	9630	9630	9630	9630	105
460	20241204	122400	437141970	9640	9640	9640	9640	5
461	20241204	122300	437093770	9640	9630	9640	9630	10
462	20241204	122200	436997380	9640	9640	9640	9640	0
463	20241204	122100	436997380	9640	9640	9640	9640	7
464	20241204	122000	436929900	9640	9630	9640	9630	5
465	20241204	121900	436881740	9620	9630	9630	9620	205
466	20241204	121800	434908090	9620	9620	9620	9620	44
467	20241204	121700	434484810	9620	9600	9620	9600	81
468	20241204	121600	433707000	9600	9600	9600	9600	0
469	20241204	121500	433707000	9600	9600	9600	9600	100
470	20241204	121400	432747000	9600	9600	9600	9600	16
471	20241204	121300	432593400	9600	9580	9600	9580	584
472	20241204	121200	426994320	9580	9590	9590	9580	570
473	20241204	121100	421528060	9590	9590	9590	9590	50
474	20241204	121000	421048560	9590	9590	9590	9590	2
475	20241204	120900	421029380	9590	9590	9590	9590	0
476	20241204	120800	421029380	9590	9590	9590	9590	4
477	20241204	120700	420991020	9590	9590	9590	9590	1
478	20241204	120600	420981430	9590	9560	9590	9560	28
479	20241204	120500	420713540	9550	9550	9550	9550	1
480	20241204	120400	420703990	9550	9560	9560	9550	21
481	20241204	120300	420503250	9590	9590	9590	9590	0
482	20241204	120200	420503250	9590	9590	9590	9590	6
483	20241204	120100	420445710	9590	9590	9590	9590	217
484	20241204	120000	418364680	9590	9590	9590	9590	0
485	20241204	115900	418364680	9590	9590	9590	9590	9
486	20241204	115800	418278370	9560	9560	9560	9560	0
487	20241204	115700	418278370	9560	9560	9560	9560	0
488	20241204	115600	418278370	9560	9580	9580	9560	334
489	20241204	115500	415084230	9590	9590	9590	9590	2
490	20241204	115400	415065050	9590	9590	9590	9590	0
491	20241204	115300	415065050	9590	9590	9590	9590	7
492	20241204	115200	414997920	9560	9590	9590	9560	274
493	20241204	115100	412370380	9590	9590	9590	9590	2
494	20241204	115000	412351200	9590	9570	9590	9570	351
495	20241204	114900	408988610	9580	9560	9580	9560	29
496	20241204	114800	408711270	9560	9560	9560	9560	2
497	20241204	114700	408692150	9560	9560	9560	9560	17
498	20241204	114600	408529630	9560	9550	9560	9550	5
499	20241204	114500	408481870	9550	9510	9560	9510	121
500	20241204	114400	407329110	9560	9550	9560	9550	11
501	20241204	114300	407223960	9510	9510	9510	9510	1
502	20241204	114200	407214450	9510	9510	9510	9510	4
503	20241204	114100	407176410	9500	9500	9500	9500	0
504	20241204	114000	407176410	9500	9540	9570	9500	2193
505	20241204	113900	386313160	9540	9590	9590	9540	110
506	20241204	113800	385262400	9590	9590	9590	9590	9
507	20241204	113700	385176090	9590	9590	9590	9590	10
508	20241204	113600	385080190	9580	9580	9580	9580	0
509	20241204	113500	385080190	9580	9590	9590	9580	60
510	20241204	113400	384505290	9600	9580	9600	9580	5
511	20241204	113300	384457370	9580	9580	9600	9580	323
512	20241204	113200	381362990	9580	9580	9580	9580	1
513	20241204	113100	381353410	9530	9600	9600	9520	2237
514	20241204	113000	360032970	9550	9600	9600	9550	126
515	20241204	112900	358828400	9600	9600	9600	9600	2
516	20241204	112800	358809200	9590	9590	9590	9590	50
517	20241204	112700	358329700	9600	9600	9600	9600	28
518	20241204	112600	358060900	9600	9600	9600	9600	2
519	20241204	112500	358041700	9600	9600	9600	9600	0
520	20241204	112400	358041700	9600	9590	9600	9590	8
521	20241204	112300	357964940	9600	9600	9600	9600	10
522	20241204	112200	357868940	9600	9570	9600	9570	64
523	20241204	112100	357256430	9570	9570	9570	9570	34
524	20241204	112000	356931050	9570	9570	9570	9570	3
525	20241204	111900	356902340	9570	9570	9570	9570	0
526	20241204	111800	356902340	9570	9570	9570	9570	6
527	20241204	111700	356844920	9570	9570	9570	9570	78
528	20241204	111600	356098460	9570	9570	9570	9570	148
529	20241204	111500	354682100	9570	9570	9570	9570	6
530	20241204	111400	354624680	9570	9570	9570	9570	0
531	20241204	111300	354624680	9570	9570	9570	9570	0
532	20241204	111200	354624680	9570	9570	9570	9570	13
533	20241204	111100	354500270	9550	9550	9550	9550	4
534	20241204	111000	354462070	9550	9550	9550	9550	0
535	20241204	110900	354462070	9550	9550	9550	9550	17
536	20241204	110800	354299720	9550	9530	9550	9520	472
537	20241204	110700	349801010	9530	9560	9560	9530	757
538	20241204	110600	342576330	9550	9550	9550	9550	170
539	20241204	110500	340952830	9560	9560	9560	9560	56
540	20241204	110400	340417470	9550	9620	9620	9550	1307
541	20241204	110300	327910410	9580	9580	9580	9580	0
542	20241204	110200	327910410	9580	9580	9580	9580	94
543	20241204	110100	327009890	9590	9590	9590	9590	2
544	20241204	110000	326990710	9580	9590	9590	9580	168
545	20241204	105900	325381200	9590	9590	9590	9590	0
546	20241204	105800	325381200	9590	9590	9590	9590	1
547	20241204	105700	325371610	9590	9610	9610	9590	64
548	20241204	105600	324757670	9610	9610	9610	9610	3
549	20241204	105500	324728840	9600	9600	9600	9600	30
550	20241204	105400	324440840	9610	9610	9610	9610	2
551	20241204	105300	324421620	9620	9620	9620	9620	11
552	20241204	105200	324315800	9570	9600	9600	9570	223
553	20241204	105100	322179680	9600	9600	9600	9600	0
554	20241204	105000	322179680	9600	9660	9660	9600	114
555	20241204	104900	321084500	9660	9610	9660	9590	962
556	20241204	104800	311848930	9620	9640	9640	9620	23
557	20241204	104700	311627310	9640	9640	9640	9640	30
558	20241204	104600	311338110	9690	9690	9690	9690	1103
559	20241204	104500	300650040	9690	9690	9690	9690	2
560	20241204	104400	300630660	9630	9630	9630	9630	20
561	20241204	104300	300438060	9690	9690	9690	9690	3
562	20241204	104200	300408990	9690	9690	9690	9690	2
563	20241204	104100	300389610	9690	9690	9690	9690	0
564	20241204	104000	300389610	9690	9690	9690	9690	4
565	20241204	103900	300350850	9690	9690	9690	9690	3
566	20241204	103800	300321780	9690	9690	9690	9690	5
567	20241204	103700	300273330	9630	9700	9700	9600	3136
568	20241204	103600	270006210	9700	9700	9700	9700	0
569	20241204	103500	270006210	9700	9700	9700	9700	55
570	20241204	103400	269472710	9710	9710	9710	9710	7
571	20241204	103300	269404740	9660	9660	9660	9660	590
572	20241204	103200	263705340	9720	9720	9720	9720	1
573	20241204	103100	263695620	9660	9740	9740	9660	195
574	20241204	103000	261811440	9670	9680	9680	9670	70
575	20241204	102900	261134530	9680	9690	9700	9680	61
576	20241204	102800	260543390	9700	9750	9750	9700	189
577	20241204	102700	258709840	9710	9750	9750	9710	32
578	20241204	102600	258399040	9750	9750	9750	9750	1
579	20241204	102500	258389290	9750	9750	9750	9740	56
580	20241204	102400	257843790	9720	9720	9720	9720	82
581	20241204	102300	257046750	9760	9760	9760	9760	2
582	20241204	102200	257027230	9760	9760	9760	9760	0
583	20241204	102100	257027230	9760	9760	9760	9760	4
584	20241204	102000	256988190	9760	9760	9760	9760	2
585	20241204	101900	256968670	9730	9730	9730	9730	38
586	20241204	101800	256598930	9730	9730	9730	9730	45
587	20241204	101700	256161080	9750	9750	9750	9750	10
588	20241204	101600	256063580	9750	9750	9750	9750	5
589	20241204	101500	256014830	9750	9750	9750	9750	1
590	20241204	101400	256005080	9730	9750	9750	9730	2
591	20241204	101300	255985600	9770	9770	9770	9770	0
592	20241204	101200	255985600	9770	9770	9770	9770	6
593	20241204	101100	255926980	9770	9770	9770	9770	25
594	20241204	101000	255682730	9780	9780	9780	9780	0
595	20241204	100900	255682730	9780	9780	9780	9780	11
596	20241204	100800	255575150	9780	9780	9780	9780	1
597	20241204	100700	255565370	9780	9780	9780	9780	1
598	20241204	100600	255555590	9780	9780	9780	9780	15
599	20241204	100500	255408890	9780	9770	9780	9770	51
600	20241204	100400	254910610	9780	9780	9780	9780	1
601	20241204	100300	254900830	9780	9720	9780	9720	51
602	20241204	100200	254405050	9720	9770	9780	9720	103
603	20241204	100100	253398830	9780	9780	9780	9780	0
604	20241204	100000	253398830	9780	9780	9780	9780	0
605	20241204	095900	253398830	9780	9780	9780	9780	0
606	20241204	095800	253398830	9780	9780	9780	9780	0
607	20241204	095700	253398830	9780	9750	9780	9700	509
608	20241204	095600	248456380	9780	9760	9780	9750	293
609	20241204	095500	245595930	9750	9750	9750	9750	100
610	20241204	095400	244620930	9750	9750	9750	9750	20
611	20241204	095300	244425930	9690	9690	9690	9690	0
612	20241204	095200	244425930	9690	9690	9690	9690	0
613	20241204	095100	244425930	9690	9690	9690	9690	0
614	20241204	095000	244425930	9690	9750	9750	9690	400
615	20241204	094900	240541270	9700	9700	9700	9700	0
616	20241204	094800	240541270	9700	9700	9700	9700	1
617	20241204	094700	240531570	9700	9700	9700	9700	0
618	20241204	094600	240531570	9700	9690	9700	9690	417
619	20241204	094500	236489540	9660	9660	9660	9660	0
620	20241204	094400	236489540	9660	9690	9690	9660	2172
621	20241204	094300	215485480	9690	9690	9700	9690	357
622	20241204	094200	212023430	9700	9710	9710	9700	605
623	20241204	094100	206154730	9700	9700	9700	9700	76
624	20241204	094000	205417530	9700	9740	9740	9700	1433
625	20241204	093900	191490450	9740	9740	9740	9740	200
626	20241204	093800	189542450	9730	9770	9770	9730	126
627	20241204	093700	188316390	9700	9770	9770	9700	246
628	20241204	093600	185929880	9700	9710	9710	9700	1310
629	20241204	093500	173218980	9710	9740	9740	9710	1096
630	20241204	093400	162564630	9730	9750	9750	9730	234
631	20241204	093300	160285410	9750	9770	9770	9750	340
632	20241204	093200	156969610	9770	9760	9770	9760	47
633	20241204	093100	156510660	9730	9750	9750	9730	288
634	20241204	093000	153703300	9760	9770	9770	9760	318
635	20241204	092900	150598980	9780	9810	9810	9780	108
636	20241204	092800	149542660	9820	9820	9820	9820	1
637	20241204	092700	149532840	9760	9760	9760	9760	0
638	20241204	092600	149532840	9760	9760	9760	9760	0
639	20241204	092500	149532840	9760	9800	9800	9760	12
640	20241204	092400	149415520	9800	9800	9800	9800	0
641	20241204	092300	149415520	9800	9800	9800	9800	0
642	20241204	092200	149415520	9800	9800	9800	9800	44
643	20241204	092100	148984320	9800	9750	9800	9750	139
644	20241204	092000	147625620	9750	9760	9760	9750	333
645	20241204	091900	144378860	9800	9800	9800	9800	6
646	20241204	091800	144320060	9830	9740	9830	9740	410
647	20241204	091700	140326570	9750	9800	9800	9740	714
648	20241204	091600	133356030	9830	9830	9830	9820	130
649	20241204	091500	132078160	9830	9810	9830	9780	508
650	20241204	091400	127103680	9820	9860	9860	9820	493
651	20241204	091300	122257150	9850	9860	9860	9850	500
652	20241204	091200	117328600	9900	9900	9930	9900	390
653	20241204	091100	113467300	9900	9880	9900	9870	255
654	20241204	091000	110949740	9890	9860	9900	9850	1124
655	20241204	090900	99865260	9860	9900	9900	9860	354
656	20241204	090800	96371570	9900	9920	9920	9900	37
657	20241204	090700	96005050	9920	9830	9920	9830	139
658	20241204	090600	94637690	9940	9860	9960	9760	525
659	20241204	090500	89485910	9830	9770	9830	9770	1235
660	20241204	090400	77390790	9760	9750	9760	9690	325
661	20241204	090300	74219980	9680	9670	9760	9650	246
662	20241204	090200	71842970	9670	9760	9760	9670	420
663	20241204	090100	67763570	9760	9790	9790	9640	351
664	20241204	090000	64338780	9800	9650	9990	9640	6609