KissMeData/241690/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205500	589756725	2975	2975	2975	2975	150
3	20241204	205400	589756725	2975	2975	2975	2975	0
4	20241204	205300	589756725	2975	2975	2975	2975	0
5	20241204	205200	589756725	2975	2975	2975	2975	0
6	20241204	205100	589756725	2975	2975	2975	2975	0
7	20241204	205000	589756725	2975	2975	2975	2975	0
8	20241204	204900	589756725	2975	2975	2975	2975	0
9	20241204	204800	589756725	2975	2975	2975	2975	0
10	20241204	204700	589756725	2975	2975	2975	2975	0
11	20241204	204600	589756725	2975	2975	2975	2975	0
12	20241204	204500	589756725	2975	2975	2975	2975	0
13	20241204	204400	589756725	2975	2975	2975	2975	0
14	20241204	204300	589756725	2975	2975	2975	2975	0
15	20241204	204200	589756725	2975	2975	2975	2975	0
16	20241204	204100	589756725	2975	2975	2975	2975	0
17	20241204	204000	589756725	2975	2975	2975	2975	0
18	20241204	203900	589756725	2975	2975	2975	2975	0
19	20241204	203800	589756725	2975	2975	2975	2975	0
20	20241204	203700	589756725	2975	2975	2975	2975	0
21	20241204	203600	589756725	2975	2975	2975	2975	0
22	20241204	203500	589756725	2975	2975	2975	2975	0
23	20241204	203400	589756725	2975	2975	2975	2975	0
24	20241204	203300	589756725	2975	2975	2975	2975	0
25	20241204	203200	589756725	2975	2975	2975	2975	0
26	20241204	203100	589756725	2975	2975	2975	2975	0
27	20241204	203000	589756725	2975	2975	2975	2975	0
28	20241204	202900	589756725	2975	2975	2975	2975	0
29	20241204	202800	589756725	2975	2975	2975	2975	0
30	20241204	202700	589756725	2975	2975	2975	2975	0
31	20241204	202600	589756725	2975	2975	2975	2975	0
32	20241204	202500	589756725	2975	2975	2975	2975	150
33	20241204	202400	589756725	2975	2975	2975	2975	0
34	20241204	202300	589756725	2975	2975	2975	2975	0
35	20241204	202200	589756725	2975	2975	2975	2975	0
36	20241204	202100	589756725	2975	2975	2975	2975	0
37	20241204	202000	589756725	2975	2975	2975	2975	0
38	20241204	201900	589756725	2975	2975	2975	2975	0
39	20241204	201800	589756725	2975	2975	2975	2975	0
40	20241204	201700	589756725	2975	2975	2975	2975	0
41	20241204	201600	589756725	2975	2975	2975	2975	0
42	20241204	201500	589756725	2975	2975	2975	2975	0
43	20241204	201400	589756725	2975	2975	2975	2975	0
44	20241204	201300	589756725	2975	2975	2975	2975	0
45	20241204	201200	589756725	2975	2975	2975	2975	0
46	20241204	201100	589756725	2975	2975	2975	2975	0
47	20241204	201000	589756725	2975	2975	2975	2975	0
48	20241204	200900	589756725	2975	2975	2975	2975	0
49	20241204	200800	589756725	2975	2975	2975	2975	0
50	20241204	200700	589756725	2975	2975	2975	2975	0
51	20241204	200600	589756725	2975	2975	2975	2975	0
52	20241204	200500	589756725	2975	2975	2975	2975	0
53	20241204	200400	589756725	2975	2975	2975	2975	0
54	20241204	200300	589756725	2975	2975	2975	2975	0
55	20241204	200200	589756725	2975	2975	2975	2975	0
56	20241204	200100	589756725	2975	2975	2975	2975	0
57	20241204	200000	589756725	2975	2975	2975	2975	0
58	20241204	195900	589756725	2975	2975	2975	2975	0
59	20241204	195800	589756725	2975	2975	2975	2975	0
60	20241204	195700	589756725	2975	2975	2975	2975	0
61	20241204	195600	589756725	2975	2975	2975	2975	0
62	20241204	195500	589756725	2975	2975	2975	2975	150
63	20241204	195400	589756725	2975	2975	2975	2975	0
64	20241204	195300	589756725	2975	2975	2975	2975	0
65	20241204	195200	589756725	2975	2975	2975	2975	0
66	20241204	195100	589756725	2975	2975	2975	2975	0
67	20241204	195000	589756725	2975	2975	2975	2975	0
68	20241204	194900	589756725	2975	2975	2975	2975	0
69	20241204	194800	589756725	2975	2975	2975	2975	0
70	20241204	194700	589756725	2975	2975	2975	2975	0
71	20241204	194600	589756725	2975	2975	2975	2975	0
72	20241204	194500	589756725	2975	2975	2975	2975	0
73	20241204	194400	589756725	2975	2975	2975	2975	0
74	20241204	194300	589756725	2975	2975	2975	2975	0
75	20241204	194200	589756725	2975	2975	2975	2975	0
76	20241204	194100	589756725	2975	2975	2975	2975	0
77	20241204	194000	589756725	2975	2975	2975	2975	0
78	20241204	193900	589756725	2975	2975	2975	2975	0
79	20241204	193800	589756725	2975	2975	2975	2975	0
80	20241204	193700	589756725	2975	2975	2975	2975	0
81	20241204	193600	589756725	2975	2975	2975	2975	0
82	20241204	193500	589756725	2975	2975	2975	2975	0
83	20241204	193400	589756725	2975	2975	2975	2975	0
84	20241204	193300	589756725	2975	2975	2975	2975	0
85	20241204	193200	589756725	2975	2975	2975	2975	0
86	20241204	193100	589756725	2975	2975	2975	2975	0
87	20241204	193000	589756725	2975	2975	2975	2975	0
88	20241204	192900	589756725	2975	2975	2975	2975	0
89	20241204	192800	589756725	2975	2975	2975	2975	0
90	20241204	192700	589756725	2975	2975	2975	2975	0
91	20241204	192600	589756725	2975	2975	2975	2975	0
92	20241204	192500	589756725	2975	2975	2975	2975	150
93	20241204	192400	589756725	2975	2975	2975	2975	0
94	20241204	192300	589756725	2975	2975	2975	2975	0
95	20241204	192200	589756725	2975	2975	2975	2975	0
96	20241204	192100	589756725	2975	2975	2975	2975	0
97	20241204	192000	589756725	2975	2975	2975	2975	0
98	20241204	191900	589756725	2975	2975	2975	2975	0
99	20241204	191800	589756725	2975	2975	2975	2975	0
100	20241204	191700	589756725	2975	2975	2975	2975	0
101	20241204	191600	589756725	2975	2975	2975	2975	0
102	20241204	191500	589756725	2975	2975	2975	2975	0
103	20241204	191400	589756725	2975	2975	2975	2975	0
104	20241204	191300	589756725	2975	2975	2975	2975	0
105	20241204	191200	589756725	2975	2975	2975	2975	0
106	20241204	191100	589756725	2975	2975	2975	2975	0
107	20241204	191000	589756725	2975	2975	2975	2975	0
108	20241204	190900	589756725	2975	2975	2975	2975	0
109	20241204	190800	589756725	2975	2975	2975	2975	0
110	20241204	190700	589756725	2975	2975	2975	2975	0
111	20241204	190600	589756725	2975	2975	2975	2975	0
112	20241204	190500	589756725	2975	2975	2975	2975	0
113	20241204	190400	589756725	2975	2975	2975	2975	0
114	20241204	190300	589756725	2975	2975	2975	2975	0
115	20241204	190200	589756725	2975	2975	2975	2975	0
116	20241204	190100	589756725	2975	2975	2975	2975	0
117	20241204	190000	589756725	2975	2975	2975	2975	0
118	20241204	185900	589756725	2975	2975	2975	2975	0
119	20241204	185800	589756725	2975	2975	2975	2975	0
120	20241204	185700	589756725	2975	2975	2975	2975	0
121	20241204	185600	589756725	2975	2975	2975	2975	0
122	20241204	185500	589756725	2975	2975	2975	2975	150
123	20241204	185400	589756725	2975	2975	2975	2975	0
124	20241204	185300	589756725	2975	2975	2975	2975	0
125	20241204	185200	589756725	2975	2975	2975	2975	0
126	20241204	185100	589756725	2975	2975	2975	2975	0
127	20241204	185000	589756725	2975	2975	2975	2975	0
128	20241204	184900	589756725	2975	2975	2975	2975	0
129	20241204	184800	589756725	2975	2975	2975	2975	0
130	20241204	184700	589756725	2975	2975	2975	2975	0
131	20241204	184600	589756725	2975	2975	2975	2975	0
132	20241204	184500	589756725	2975	2975	2975	2975	0
133	20241204	184400	589756725	2975	2975	2975	2975	0
134	20241204	184300	589756725	2975	2975	2975	2975	0
135	20241204	184200	589756725	2975	2975	2975	2975	0
136	20241204	184100	589756725	2975	2975	2975	2975	0
137	20241204	184000	589756725	2975	2975	2975	2975	0
138	20241204	183900	589756725	2975	2975	2975	2975	0
139	20241204	183800	589756725	2975	2975	2975	2975	0
140	20241204	183700	589756725	2975	2975	2975	2975	0
141	20241204	183600	589756725	2975	2975	2975	2975	0
142	20241204	183500	589756725	2975	2975	2975	2975	0
143	20241204	183400	589756725	2975	2975	2975	2975	0
144	20241204	183300	589756725	2975	2975	2975	2975	0
145	20241204	183200	589756725	2975	2975	2975	2975	0
146	20241204	183100	589756725	2975	2975	2975	2975	0
147	20241204	183000	589756725	2975	2975	2975	2975	0
148	20241204	182900	589756725	2975	2975	2975	2975	0
149	20241204	182800	589756725	2975	2975	2975	2975	0
150	20241204	182700	589756725	2975	2975	2975	2975	0
151	20241204	182600	589756725	2975	2975	2975	2975	0
152	20241204	182500	589756725	2975	2975	2975	2975	150
153	20241204	182400	589756725	2975	2975	2975	2975	0
154	20241204	182300	589756725	2975	2975	2975	2975	0
155	20241204	182200	589756725	2975	2975	2975	2975	0
156	20241204	182100	589756725	2975	2975	2975	2975	0
157	20241204	182000	589756725	2975	2975	2975	2975	0
158	20241204	181900	589756725	2975	2975	2975	2975	0
159	20241204	181800	589756725	2975	2975	2975	2975	0
160	20241204	181700	589756725	2975	2975	2975	2975	0
161	20241204	181600	589756725	2975	2975	2975	2975	0
162	20241204	181500	589756725	2975	2975	2975	2975	0
163	20241204	181400	589756725	2975	2975	2975	2975	0
164	20241204	181300	589756725	2975	2975	2975	2975	0
165	20241204	181200	589756725	2975	2975	2975	2975	0
166	20241204	181100	589756725	2975	2975	2975	2975	0
167	20241204	181000	589756725	2975	2975	2975	2975	0
168	20241204	180900	589756725	2975	2975	2975	2975	0
169	20241204	180800	589756725	2975	2975	2975	2975	0
170	20241204	180700	589756725	2975	2975	2975	2975	0
171	20241204	180600	589756725	2975	2975	2975	2975	0
172	20241204	180500	589756725	2975	2975	2975	2975	0
173	20241204	180400	589756725	2975	2975	2975	2975	0
174	20241204	180300	589756725	2975	2975	2975	2975	0
175	20241204	180200	589756725	2975	2975	2975	2975	0
176	20241204	180100	589756725	2975	2975	2975	2975	0
177	20241204	180000	589756725	2975	2975	2975	2975	0
178	20241204	175900	589756725	2975	2975	2975	2975	0
179	20241204	175800	589756725	2975	2975	2975	2975	0
180	20241204	175700	589756725	2975	2975	2975	2975	0
181	20241204	175600	589756725	2975	2975	2975	2975	0
182	20241204	175500	589756725	2975	2975	2975	2975	150
183	20241204	175400	589756725	2975	2975	2975	2975	0
184	20241204	175300	589756725	2975	2975	2975	2975	0
185	20241204	175200	589756725	2975	2975	2975	2975	0
186	20241204	175100	589756725	2975	2975	2975	2975	0
187	20241204	175000	589756725	2975	2975	2975	2975	0
188	20241204	174900	589756725	2975	2975	2975	2975	0
189	20241204	174800	589756725	2975	2975	2975	2975	0
190	20241204	174700	589756725	2975	2975	2975	2975	0
191	20241204	174600	589756725	2975	2975	2975	2975	0
192	20241204	174500	589756725	2975	2975	2975	2975	0
193	20241204	174400	589756725	2975	2975	2975	2975	0
194	20241204	174300	589756725	2975	2975	2975	2975	0
195	20241204	174200	589756725	2975	2975	2975	2975	0
196	20241204	174100	589756725	2975	2975	2975	2975	0
197	20241204	174000	589756725	2975	2975	2975	2975	0
198	20241204	173900	589756725	2975	2975	2975	2975	0
199	20241204	173800	589756725	2975	2975	2975	2975	0
200	20241204	173700	589756725	2975	2975	2975	2975	0
201	20241204	173600	589756725	2975	2975	2975	2975	0
202	20241204	173500	589756725	2975	2975	2975	2975	0
203	20241204	173400	589756725	2975	2975	2975	2975	0
204	20241204	173300	589756725	2975	2975	2975	2975	0
205	20241204	173200	589756725	2975	2975	2975	2975	0
206	20241204	173100	589756725	2975	2975	2975	2975	0
207	20241204	173000	589756725	2975	2975	2975	2975	0
208	20241204	172900	589756725	2975	2975	2975	2975	0
209	20241204	172800	589756725	2975	2975	2975	2975	0
210	20241204	172700	589756725	2975	2975	2975	2975	0
211	20241204	172600	589756725	2975	2975	2975	2975	0
212	20241204	172500	589756725	2975	2975	2975	2975	150
213	20241204	172400	589756725	2975	2975	2975	2975	0
214	20241204	172300	589756725	2975	2975	2975	2975	0
215	20241204	172200	589756725	2975	2975	2975	2975	0
216	20241204	172100	589756725	2975	2975	2975	2975	0
217	20241204	172000	589756725	2975	2975	2975	2975	0
218	20241204	171900	589756725	2975	2975	2975	2975	0
219	20241204	171800	589756725	2975	2975	2975	2975	0
220	20241204	171700	589756725	2975	2975	2975	2975	0
221	20241204	171600	589756725	2975	2975	2975	2975	0
222	20241204	171500	589756725	2975	2975	2975	2975	0
223	20241204	171400	589756725	2975	2975	2975	2975	0
224	20241204	171300	589756725	2975	2975	2975	2975	0
225	20241204	171200	589756725	2975	2975	2975	2975	0
226	20241204	171100	589756725	2975	2975	2975	2975	0
227	20241204	171000	589756725	2975	2975	2975	2975	0
228	20241204	170900	589756725	2975	2975	2975	2975	0
229	20241204	170800	589756725	2975	2975	2975	2975	0
230	20241204	170700	589756725	2975	2975	2975	2975	0
231	20241204	170600	589756725	2975	2975	2975	2975	0
232	20241204	170500	589756725	2975	2975	2975	2975	0
233	20241204	170400	589756725	2975	2975	2975	2975	0
234	20241204	170300	589756725	2975	2975	2975	2975	0
235	20241204	170200	589756725	2975	2975	2975	2975	0
236	20241204	170100	589756725	2975	2975	2975	2975	0
237	20241204	170000	589756725	2975	2975	2975	2975	0
238	20241204	165900	589756725	2975	2975	2975	2975	0
239	20241204	165800	589756725	2975	2975	2975	2975	0
240	20241204	165700	589756725	2975	2975	2975	2975	0
241	20241204	165600	589756725	2975	2975	2975	2975	0
242	20241204	165500	589756725	2975	2975	2975	2975	150
243	20241204	165400	589756725	2975	2975	2975	2975	0
244	20241204	165300	589756725	2975	2975	2975	2975	0
245	20241204	165200	589756725	2975	2975	2975	2975	0
246	20241204	165100	589756725	2975	2975	2975	2975	0
247	20241204	165000	589756725	2975	2975	2975	2975	0
248	20241204	164900	589756725	2975	2975	2975	2975	0
249	20241204	164800	589756725	2975	2975	2975	2975	0
250	20241204	164700	589756725	2975	2975	2975	2975	0
251	20241204	164600	589756725	2975	2975	2975	2975	0
252	20241204	164500	589756725	2975	2975	2975	2975	0
253	20241204	164400	589756725	2975	2975	2975	2975	0
254	20241204	164300	589756725	2975	2975	2975	2975	0
255	20241204	164200	589756725	2975	2975	2975	2975	0
256	20241204	164100	589756725	2975	2975	2975	2975	0
257	20241204	164000	589756725	2975	2975	2975	2975	0
258	20241204	163900	589756725	2975	2975	2975	2975	0
259	20241204	163800	589756725	2975	2975	2975	2975	0
260	20241204	163700	589756725	2975	2975	2975	2975	0
261	20241204	163600	589756725	2975	2975	2975	2975	0
262	20241204	163500	589756725	2975	2975	2975	2975	0
263	20241204	163400	589756725	2975	2975	2975	2975	0
264	20241204	163300	589756725	2975	2975	2975	2975	0
265	20241204	163200	589756725	2975	2975	2975	2975	0
266	20241204	163100	589756725	2975	2975	2975	2975	0
267	20241204	163000	589756725	2975	2975	2975	2975	0
268	20241204	162900	589756725	2975	2975	2975	2975	0
269	20241204	162800	589756725	2975	2975	2975	2975	0
270	20241204	162700	589756725	2975	2975	2975	2975	0
271	20241204	162600	589756725	2975	2975	2975	2975	0
272	20241204	162500	589756725	2975	2975	2975	2975	150
273	20241204	162400	589756725	2975	2975	2975	2975	0
274	20241204	162300	589756725	2975	2975	2975	2975	0
275	20241204	162200	589756725	2975	2975	2975	2975	0
276	20241204	162100	589756725	2975	2975	2975	2975	0
277	20241204	162000	589756725	2975	2975	2975	2975	0
278	20241204	161900	589756725	2975	2975	2975	2975	0
279	20241204	161800	589756725	2975	2975	2975	2975	0
280	20241204	161700	589756725	2975	2975	2975	2975	0
281	20241204	161600	589756725	2975	2975	2975	2975	0
282	20241204	161500	589756725	2975	2975	2975	2975	0
283	20241204	161400	589756725	2975	2975	2975	2975	0
284	20241204	161300	589756725	2975	2975	2975	2975	0
285	20241204	161200	589756725	2975	2975	2975	2975	0
286	20241204	161100	589756725	2975	2975	2975	2975	0
287	20241204	161000	589756725	2975	2975	2975	2975	0
288	20241204	160900	589756725	2975	2975	2975	2975	0
289	20241204	160800	589756725	2975	2975	2975	2975	0
290	20241204	160700	589756725	2975	2975	2975	2975	0
291	20241204	160600	589756725	2975	2975	2975	2975	0
292	20241204	160500	589756725	2975	2975	2975	2975	0
293	20241204	160400	589756725	2975	2975	2975	2975	0
294	20241204	160300	589756725	2975	2975	2975	2975	0
295	20241204	160200	589756725	2975	2975	2975	2975	0
296	20241204	160100	589756725	2975	2975	2975	2975	0
297	20241204	160000	589756725	2975	2975	2975	2975	0
298	20241204	155900	589756725	2975	2975	2975	2975	0
299	20241204	155800	589756725	2975	2975	2975	2975	0
300	20241204	155700	589756725	2975	2975	2975	2975	0
301	20241204	155600	589756725	2975	2975	2975	2975	0
302	20241204	155500	589756725	2975	2975	2975	2975	150
303	20241204	155400	589756725	2975	2975	2975	2975	0
304	20241204	155300	589756725	2975	2975	2975	2975	0
305	20241204	155200	589756725	2975	2975	2975	2975	0
306	20241204	155100	589756725	2975	2975	2975	2975	0
307	20241204	155000	589756725	2975	2975	2975	2975	0
308	20241204	154900	589756725	2975	2975	2975	2975	0
309	20241204	154800	589756725	2975	2975	2975	2975	0
310	20241204	154700	589756725	2975	2975	2975	2975	0
311	20241204	154600	589756725	2975	2975	2975	2975	0
312	20241204	154500	589756725	2975	2975	2975	2975	0
313	20241204	154400	589756725	2975	2975	2975	2975	0
314	20241204	154300	589756725	2975	2975	2975	2975	0
315	20241204	154200	589756725	2975	2975	2975	2975	0
316	20241204	154100	589756725	2975	2975	2975	2975	0
317	20241204	154000	589756725	2975	2975	2975	2975	0
318	20241204	153900	589756725	2975	2975	2975	2975	0
319	20241204	153800	589756725	2975	2975	2975	2975	0
320	20241204	153700	589756725	2975	2975	2975	2975	0
321	20241204	153600	589756725	2975	2975	2975	2975	0
322	20241204	153500	589756725	2975	2975	2975	2975	0
323	20241204	153400	589756725	2975	2975	2975	2975	0
324	20241204	153300	589756725	2975	2975	2975	2975	0
325	20241204	153200	589756725	2975	2975	2975	2975	0
326	20241204	153100	589756725	2975	2975	2975	2975	0
327	20241204	153000	589756725	2975	2975	2975	2975	150
328	20241204	152900	589310475	2980	2980	2980	2980	0
329	20241204	152800	589310475	2980	2980	2980	2980	0
330	20241204	152700	589310475	2980	2980	2980	2980	0
331	20241204	152600	589310475	2980	2980	2980	2980	0
332	20241204	152500	589310475	2980	2980	2980	2980	0
333	20241204	152400	589310475	2980	2980	2980	2980	0
334	20241204	152300	589310475	2980	2980	2980	2980	0
335	20241204	152200	589310475	2980	2980	2980	2980	0
336	20241204	152100	589310475	2980	2980	2980	2980	0
337	20241204	152000	589310475	2980	2980	2980	2980	0
338	20241204	151900	589310475	2980	2980	2980	2980	0
339	20241204	151800	589310475	2980	2990	2990	2980	7
340	20241204	151700	589289590	2985	2975	2985	2975	889
341	20241204	151600	586642000	2975	2975	2985	2975	888
342	20241204	151500	583999330	2970	2975	2980	2970	5013
343	20241204	151400	569105620	2970	2980	2985	2970	1887
344	20241204	151300	563492285	2990	2990	2990	2990	29
345	20241204	151200	563405575	2975	2975	2975	2975	0
346	20241204	151100	563405575	2975	2975	2975	2975	0
347	20241204	151000	563405575	2975	2980	2980	2975	10
348	20241204	150900	563375810	2985	2985	2985	2985	40
349	20241204	150800	563256410	2985	2985	2985	2985	5
350	20241204	150700	563241485	2985	2985	2985	2985	5
351	20241204	150600	563226560	2985	2985	2985	2985	0
352	20241204	150500	563226560	2985	2985	2985	2985	172
353	20241204	150400	562713140	2975	2975	2975	2975	50
354	20241204	150300	562564390	2985	2985	2985	2985	0
355	20241204	150200	562564390	2985	2980	2985	2980	30
356	20241204	150100	562474985	2980	2980	2980	2980	0
357	20241204	150000	562474985	2980	2975	2980	2975	128
358	20241204	145900	562093645	2980	2980	2980	2980	1
359	20241204	145800	562090665	2980	2980	2980	2980	55
360	20241204	145700	561926765	2980	2980	2980	2980	0
361	20241204	145600	561926765	2980	2975	2980	2975	238
362	20241204	145500	561218125	2980	2980	2980	2980	0
363	20241204	145400	561218125	2980	2980	2980	2980	39
364	20241204	145300	561101905	2980	2980	2980	2980	200
365	20241204	145200	560505905	2985	2980	2985	2980	16
366	20241204	145100	560458220	2980	2980	2980	2980	4
367	20241204	145000	560446300	2980	2980	2980	2980	0
368	20241204	144900	560446300	2980	2980	2980	2980	0
369	20241204	144800	560446300	2980	2980	2980	2980	0
370	20241204	144700	560446300	2980	2980	2980	2980	0
371	20241204	144600	560446300	2980	2980	2980	2980	1
372	20241204	144500	560443320	2975	2975	2975	2975	0
373	20241204	144400	560443320	2975	2975	2975	2975	0
374	20241204	144300	560443320	2975	2975	2975	2975	0
375	20241204	144200	560443320	2975	2975	2975	2975	0
376	20241204	144100	560443320	2975	2975	2975	2975	1
377	20241204	144000	560440345	2970	2965	2970	2965	330
378	20241204	143900	559461460	2970	2970	2970	2970	0
379	20241204	143800	559461460	2970	2970	2970	2970	0
380	20241204	143700	559461460	2970	2970	2970	2970	0
381	20241204	143600	559461460	2970	2970	2970	2970	0
382	20241204	143500	559461460	2970	2970	2970	2970	4
383	20241204	143400	559449580	2965	2965	2965	2965	0
384	20241204	143300	559449580	2965	2965	2965	2965	0
385	20241204	143200	559449580	2965	2965	2965	2965	0
386	20241204	143100	559449580	2965	2965	2965	2965	1439
387	20241204	143000	555182945	2960	2970	2970	2950	6746
388	20241204	142900	535228335	2970	2975	2980	2970	4
389	20241204	142800	535216440	2970	2970	2975	2970	68
390	20241204	142700	535014475	2970	2970	2970	2970	0
391	20241204	142600	535014475	2970	2970	2970	2970	1
392	20241204	142500	535011505	2965	2965	2965	2965	32
393	20241204	142400	534916625	2965	2965	2965	2965	35
394	20241204	142300	534812850	2960	2960	2960	2960	0
395	20241204	142200	534812850	2960	2965	2965	2960	52
396	20241204	142100	534658705	2965	2965	2965	2965	0
397	20241204	142000	534658705	2965	2965	2965	2965	5
398	20241204	141900	534643880	2965	2960	2970	2960	400
399	20241204	141800	533459855	2960	2960	2960	2960	741
400	20241204	141700	531266495	2960	2960	2960	2960	10
401	20241204	141600	531236895	2965	2965	2965	2965	0
402	20241204	141500	531236895	2965	2965	2965	2965	0
403	20241204	141400	531236895	2965	2965	2965	2965	0
404	20241204	141300	531236895	2965	2965	2965	2965	0
405	20241204	141200	531236895	2965	2960	2965	2960	33
406	20241204	141100	531139055	2960	2960	2960	2960	0
407	20241204	141000	531139055	2960	2960	2960	2960	0
408	20241204	140900	531139055	2960	2960	2960	2960	0
409	20241204	140800	531139055	2960	2960	2960	2960	0
410	20241204	140700	531139055	2960	2960	2960	2960	0
411	20241204	140600	531139055	2960	2960	2960	2960	0
412	20241204	140500	531139055	2960	2960	2960	2960	103
413	20241204	140400	530834175	2965	2980	2980	2965	2709
414	20241204	140300	522798900	2975	2975	2975	2975	0
415	20241204	140200	522798900	2975	2975	2975	2975	0
416	20241204	140100	522798900	2975	2975	2975	2975	1
417	20241204	140000	522795925	2980	2980	2980	2980	0
418	20241204	135900	522795925	2980	2980	2980	2980	10
419	20241204	135800	522766125	2980	2980	2980	2980	0
420	20241204	135700	522766125	2980	2980	2980	2980	0
421	20241204	135600	522766125	2980	2980	2980	2980	1
422	20241204	135500	522763145	2975	2975	2975	2975	0
423	20241204	135400	522763145	2975	2975	2975	2975	0
424	20241204	135300	522763145	2975	2975	2975	2975	0
425	20241204	135200	522763145	2975	2975	2975	2975	0
426	20241204	135100	522763145	2975	2975	2975	2975	0
427	20241204	135000	522763145	2975	2975	2975	2975	0
428	20241204	134900	522763145	2975	2975	2975	2975	0
429	20241204	134800	522763145	2975	2975	2975	2975	0
430	20241204	134700	522763145	2975	2975	2975	2975	0
431	20241204	134600	522763145	2975	2970	2980	2970	35
432	20241204	134500	522658885	2975	2970	2975	2970	107
433	20241204	134400	522341090	2970	2970	2970	2970	0
434	20241204	134300	522341090	2970	2970	2970	2970	362
435	20241204	134200	521265950	2970	2970	2970	2970	0
436	20241204	134100	521265950	2970	2970	2970	2970	0
437	20241204	134000	521265950	2970	2970	2970	2970	0
438	20241204	133900	521265950	2970	2970	2970	2970	0
439	20241204	133800	521265950	2970	2970	2975	2970	3
440	20241204	133700	521257035	2975	2970	2975	2970	64
441	20241204	133600	521066950	2970	2970	2970	2970	2
442	20241204	133500	521061010	2965	2965	2965	2965	0
443	20241204	133400	521061010	2965	2965	2965	2965	0
444	20241204	133300	521061010	2965	2965	2965	2965	0
445	20241204	133200	521061010	2965	2965	2965	2965	1
446	20241204	133100	521058045	2970	2965	2970	2965	67
447	20241204	133000	520859385	2960	2960	2960	2960	0
448	20241204	132900	520859385	2960	2950	2960	2950	178
449	20241204	132800	520332520	2950	2950	2955	2950	834
450	20241204	132700	517868060	2950	2955	2955	2950	207
451	20241204	132600	517256470	2960	2960	2960	2960	0
452	20241204	132500	517256470	2960	2960	2960	2960	0
453	20241204	132400	517256470	2960	2955	2960	2955	168
454	20241204	132300	516759195	2960	2960	2960	2940	12300
455	20241204	132200	480498175	2965	2955	2965	2955	1395
456	20241204	132100	476362105	2960	2960	2960	2950	2178
457	20241204	132000	469934660	2960	2970	2970	2950	6412
458	20241204	131900	450974525	2970	2970	2970	2970	0
459	20241204	131800	450974525	2970	2970	2970	2970	0
460	20241204	131700	450974525	2970	2970	2970	2970	0
461	20241204	131600	450974525	2970	2970	2970	2970	0
462	20241204	131500	450974525	2970	2970	2970	2970	0
463	20241204	131400	450974525	2970	2970	2970	2970	0
464	20241204	131300	450974525	2970	2970	2970	2970	0
465	20241204	131200	450974525	2970	2975	2975	2970	560
466	20241204	131100	449311315	2975	2975	2975	2975	1
467	20241204	131000	449308340	2975	2975	2975	2975	0
468	20241204	130900	449308340	2975	2975	2975	2975	1
469	20241204	130800	449305365	2975	2975	2975	2975	0
470	20241204	130700	449305365	2975	2975	2980	2975	4
471	20241204	130600	449293460	2975	2975	2980	2975	408
472	20241204	130500	448079655	2970	2970	2970	2970	0
473	20241204	130400	448079655	2970	2970	2970	2970	10
474	20241204	130300	448049955	2970	2970	2970	2970	0
475	20241204	130200	448049955	2970	2975	2975	2970	102
476	20241204	130100	447747005	2975	2975	2975	2975	0
477	20241204	130000	447747005	2975	2975	2975	2975	0
478	20241204	125900	447747005	2975	2975	2975	2975	1
479	20241204	125800	447744030	2980	2975	2980	2975	9
480	20241204	125700	447717250	2975	2975	2975	2975	3
481	20241204	125600	447708325	2975	2975	2975	2975	0
482	20241204	125500	447708325	2975	2975	2975	2975	3
483	20241204	125400	447699400	2975	2975	2975	2975	4
484	20241204	125300	447687500	2975	2970	2975	2970	105
485	20241204	125200	447375135	2970	2970	2970	2970	2
486	20241204	125100	447369195	2970	2970	2970	2970	1
487	20241204	125000	447366225	2970	2970	2970	2970	21
488	20241204	124900	447303855	2965	2965	2965	2965	0
489	20241204	124800	447303855	2965	2960	2965	2960	176
490	20241204	124700	446782020	2960	2960	2960	2960	0
491	20241204	124600	446782020	2960	2960	2960	2960	0
492	20241204	124500	446782020	2960	2960	2960	2960	1
493	20241204	124400	446779060	2965	2960	2965	2960	2
494	20241204	124300	446773135	2960	2960	2960	2960	1
495	20241204	124200	446770175	2960	2960	2960	2960	6
496	20241204	124100	446752415	2960	2960	2960	2960	6
497	20241204	124000	446734655	2960	2960	2960	2960	1
498	20241204	123900	446731695	2960	2960	2960	2960	0
499	20241204	123800	446731695	2960	2960	2960	2960	0
500	20241204	123700	446731695	2960	2960	2960	2960	0
501	20241204	123600	446731695	2960	2960	2960	2960	0
502	20241204	123500	446731695	2960	2960	2965	2955	5592
503	20241204	123400	430194360	2965	2970	2970	2965	537
504	20241204	123300	428602055	2970	2970	2970	2970	0
505	20241204	123200	428602055	2970	2970	2970	2970	2
506	20241204	123100	428596115	2965	2965	2965	2965	0
507	20241204	123000	428596115	2965	2965	2965	2965	1
508	20241204	122900	428593150	2965	2965	2965	2965	0
509	20241204	122800	428593150	2965	2965	2965	2965	0
510	20241204	122700	428593150	2965	2965	2965	2965	0
511	20241204	122600	428593150	2965	2965	2965	2965	0
512	20241204	122500	428593150	2965	2965	2965	2965	121
513	20241204	122400	428234385	2965	2965	2965	2965	0
514	20241204	122300	428234385	2965	2965	2965	2965	0
515	20241204	122200	428234385	2965	2965	2965	2965	0
516	20241204	122100	428234385	2965	2965	2965	2965	2
517	20241204	122000	428228455	2960	2960	2965	2960	633
518	20241204	121900	426354600	2960	2960	2960	2960	201
519	20241204	121800	425759640	2960	2960	2960	2960	0
520	20241204	121700	425759640	2960	2960	2960	2960	0
521	20241204	121600	425759640	2960	2965	2965	2960	4582
522	20241204	121500	412176920	2985	2985	2985	2985	0
523	20241204	121400	412176920	2985	2985	2985	2985	0
524	20241204	121300	412176920	2985	2985	2985	2985	0
525	20241204	121200	412176920	2985	2985	2985	2985	0
526	20241204	121100	412176920	2985	2985	2985	2985	0
527	20241204	121000	412176920	2985	2965	2985	2965	29
528	20241204	120900	412090615	2965	2965	2965	2965	60
529	20241204	120800	411912715	2965	2965	2965	2965	0
530	20241204	120700	411912715	2965	2965	2965	2965	0
531	20241204	120600	411912715	2965	2965	2965	2965	0
532	20241204	120500	411912715	2965	2965	2965	2965	1
533	20241204	120400	411909750	2960	2960	2960	2960	0
534	20241204	120300	411909750	2960	2960	2960	2960	0
535	20241204	120200	411909750	2960	2955	2960	2955	1509
536	20241204	120100	407443115	2965	2965	2965	2965	500
537	20241204	120000	405960615	2965	2965	2965	2965	0
538	20241204	115900	405960615	2965	2965	2965	2965	0
539	20241204	115800	405960615	2965	2965	2965	2965	0
540	20241204	115700	405960615	2965	2965	2965	2965	50
541	20241204	115600	405812365	2960	2960	2960	2960	1118
542	20241204	115500	402503085	2960	2960	2960	2960	0
543	20241204	115400	402503085	2960	2960	2960	2960	0
544	20241204	115300	402503085	2960	2960	2960	2960	1
545	20241204	115200	402500125	2950	2955	2955	2950	23
546	20241204	115100	402432200	2960	2960	2960	2960	0
547	20241204	115000	402432200	2960	2960	2960	2960	0
548	20241204	114900	402432200	2960	2950	2960	2950	1358
549	20241204	114800	398424935	2950	2950	2950	2950	0
550	20241204	114700	398424935	2950	2945	2950	2945	589
551	20241204	114600	396687830	2940	2940	2940	2940	0
552	20241204	114500	396687830	2940	2940	2940	2940	725
553	20241204	114400	394556330	2940	2940	2940	2940	0
554	20241204	114300	394556330	2940	2940	2940	2940	0
555	20241204	114200	394556330	2940	2940	2940	2940	1470
556	20241204	114100	390234530	2930	2965	2965	2915	13778
557	20241204	114000	349750775	2965	2965	2965	2965	0
558	20241204	113900	349750775	2965	2970	2970	2960	113
559	20241204	113800	349415775	2965	2965	2965	2965	0
560	20241204	113700	349415775	2965	2965	2965	2965	105
561	20241204	113600	349104450	2965	2970	2970	2965	2
562	20241204	113500	349098515	2965	2965	2965	2965	2
563	20241204	113400	349092585	2965	2965	2965	2965	0
564	20241204	113300	349092585	2965	2965	2965	2965	0
565	20241204	113200	349092585	2965	2985	2985	2965	6139
566	20241204	113100	330852940	2990	2990	2990	2990	0
567	20241204	113000	330852940	2990	2990	2990	2990	0
568	20241204	112900	330852940	2990	2990	2990	2985	487
569	20241204	112800	329396870	2990	2990	2990	2990	100
570	20241204	112700	329097870	2985	2985	2985	2985	1
571	20241204	112600	329094885	2990	2990	2990	2990	0
572	20241204	112500	329094885	2990	2990	2990	2990	0
573	20241204	112400	329094885	2990	2990	2990	2990	5
574	20241204	112300	329079935	2990	2990	2990	2990	100
575	20241204	112200	328780935	2985	2985	2985	2985	0
576	20241204	112100	328780935	2985	2985	2985	2985	0
577	20241204	112000	328780935	2985	2985	2985	2985	0
578	20241204	111900	328780935	2985	2985	2985	2985	391
579	20241204	111800	327613800	2965	2965	2965	2965	0
580	20241204	111700	327613800	2965	2965	2965	2965	105
581	20241204	111600	327302475	2965	2960	2965	2960	78
582	20241204	111500	327071520	2960	2960	2960	2960	0
583	20241204	111400	327071520	2960	2960	2960	2955	573
584	20241204	111300	325375445	2965	2965	2965	2965	793
585	20241204	111200	323024200	2960	2960	2960	2960	0
586	20241204	111100	323024200	2960	2960	2960	2960	1
587	20241204	111000	323021240	2960	2960	3000	2960	11387
588	20241204	110900	288939770	2960	2960	2960	2960	111
589	20241204	110800	288611210	2960	2960	2960	2960	70
590	20241204	110700	288404010	2965	2955	2965	2955	381
591	20241204	110600	287277645	2955	2955	2955	2955	0
592	20241204	110500	287277645	2955	2955	2955	2955	150
593	20241204	110400	286834395	2950	2955	2955	2950	1730
594	20241204	110300	281725475	2960	2960	2960	2960	33
595	20241204	110200	281627795	2960	2960	2960	2960	100
596	20241204	110100	281331795	2960	2960	2960	2960	0
597	20241204	110000	281331795	2960	2960	2960	2960	0
598	20241204	105900	281331795	2960	2960	2960	2960	10
599	20241204	105800	281302195	2955	2960	2960	2955	50
600	20241204	105700	281154425	2965	2965	2965	2965	0
601	20241204	105600	281154425	2965	2965	2965	2965	0
602	20241204	105500	281154425	2965	2965	2965	2965	0
603	20241204	105400	281154425	2965	2965	2965	2965	0
604	20241204	105300	281154425	2965	2955	2965	2955	178
605	20241204	105200	280627230	2955	2955	2955	2955	13
606	20241204	105100	280588815	2950	2950	2950	2950	227
607	20241204	105000	279919165	2950	2950	2950	2950	0
608	20241204	104900	279919165	2950	2950	2950	2950	0
609	20241204	104800	279919165	2950	2950	2950	2950	239
610	20241204	104700	279214115	2955	2955	2955	2955	0
611	20241204	104600	279214115	2955	2955	2955	2955	10
612	20241204	104500	279184565	2955	2950	2955	2950	120
613	20241204	104400	278830065	2955	2960	2960	2955	51
614	20241204	104300	278679335	2960	2965	2965	2960	1370
615	20241204	104200	274617375	2990	2960	2990	2960	6
616	20241204	104100	274599535	2955	2955	2955	2955	0
617	20241204	104000	274599535	2955	2940	2960	2940	3605
618	20241204	103900	263964140	2950	2935	2950	2935	4
619	20241204	103800	263952380	2935	2930	2940	2930	2675
620	20241204	103700	256088760	2935	2935	2935	2935	0
621	20241204	103600	256088760	2935	2940	2940	2935	2120
622	20241204	103500	249857855	2940	2940	2940	2940	1153
623	20241204	103400	246468035	2940	2945	2950	2940	684
624	20241204	103300	244454410	2950	2950	2950	2950	0
625	20241204	103200	244454410	2950	2950	2950	2950	67
626	20241204	103100	244256760	2945	2945	2945	2945	500
627	20241204	103000	242784260	2950	2960	2960	2950	12572
628	20241204	102900	205643470	2965	2965	2965	2965	0
629	20241204	102800	205643470	2965	2965	2965	2965	0
630	20241204	102700	205643470	2965	2960	2965	2960	10
631	20241204	102600	205613845	2960	2960	2960	2960	5
632	20241204	102500	205599045	2960	2960	2970	2960	46
633	20241204	102400	205462650	2960	2960	2970	2960	69
634	20241204	102300	205257980	2955	2955	2955	2955	0
635	20241204	102200	205257980	2955	2955	2955	2955	417
636	20241204	102100	204025745	2955	2955	2955	2955	0
637	20241204	102000	204025745	2955	2960	2960	2955	104
638	20241204	101900	203718405	2965	2965	2965	2965	44
639	20241204	101800	203587945	2960	2960	2965	2960	156
640	20241204	101700	203126180	2960	2960	2960	2960	15
641	20241204	101600	203081780	2965	2965	2965	2965	1
642	20241204	101500	203078815	2960	2970	2970	2960	1476
643	20241204	101400	198705350	2970	2970	2970	2970	806
644	20241204	101300	196311530	2970	2970	2970	2970	100
645	20241204	101200	196014530	2970	2970	2970	2970	248
646	20241204	101100	195277970	2970	2970	2970	2970	43
647	20241204	101000	195150260	2970	2970	2975	2970	338
648	20241204	100900	194146390	2970	2965	2975	2965	17
649	20241204	100800	194095905	2965	2965	2970	2965	143
650	20241204	100700	193671810	2965	2965	2965	2965	35
651	20241204	100600	193568035	2965	2960	2965	2960	354
652	20241204	100500	192519450	2955	2965	2965	2955	75
653	20241204	100400	192297675	2970	2965	2970	2965	659
654	20241204	100300	190341160	2965	2965	2965	2965	62
655	20241204	100200	190157330	2965	2965	2965	2965	21
656	20241204	100100	190095065	2965	2970	2975	2965	216
657	20241204	100000	189454510	2970	2970	2970	2970	265
658	20241204	095900	188667460	2965	2965	2965	2965	0
659	20241204	095800	188667460	2965	2960	2965	2960	1395
660	20241204	095700	184531295	2960	2980	2980	2955	7262
661	20241204	095600	163002860	2980	2980	3000	2980	1698
662	20241204	095500	157909600	2985	2980	3020	2980	474
663	20241204	095400	156492285	2980	2985	2990	2980	701
664	20241204	095300	154400580	2990	2980	2995	2980	2068
665	20241204	095200	148227625	2980	2975	2985	2975	56
666	20241204	095100	148060510	2975	2970	2985	2970	827
667	20241204	095000	145603910	2970	2970	2970	2970	119
668	20241204	094900	145250480	2970	2965	2970	2965	51
669	20241204	094800	145099015	2970	2965	2970	2965	50
670	20241204	094700	144950520	2965	2955	2970	2955	1469
671	20241204	094600	140594985	2945	2950	2955	2945	8841
672	20241204	094500	114527055	2950	2955	2965	2945	7075
673	20241204	094400	93686220	2950	2950	2950	2950	0
674	20241204	094300	93686220	2950	2950	2950	2950	7
675	20241204	094200	93665570	2950	2955	2955	2950	1055
676	20241204	094100	90553305	2955	2965	2965	2955	701
677	20241204	094000	88480555	2965	2970	2970	2965	154
678	20241204	093900	88023935	2970	2970	2975	2970	151
679	20241204	093800	87575215	2970	2975	2980	2965	1159
680	20241204	093700	84136750	2985	2990	2990	2980	203
681	20241204	093600	83531365	2990	3000	3000	2985	5847
682	20241204	093500	66050795	3005	3015	3015	3005	5469
683	20241204	093400	49596105	3025	3025	3025	3025	90
684	20241204	093300	49323855	3010	3010	3010	3010	0
685	20241204	093200	49323855	3010	3010	3010	3010	0
686	20241204	093100	49323855	3010	3010	3010	3010	82
687	20241204	093000	49077035	3030	3030	3030	3030	1
688	20241204	092900	49074005	3020	3020	3020	3020	343
689	20241204	092800	48038145	3020	3015	3020	3015	172
690	20241204	092700	47518765	3020	3020	3020	3020	20
691	20241204	092600	47458365	3020	3025	3025	3010	110
692	20241204	092500	47126850	3030	3030	3030	3030	0
693	20241204	092400	47126850	3030	3030	3030	3025	25
694	20241204	092300	47051150	3030	3020	3030	3010	512
695	20241204	092200	45508175	3020	3020	3020	3020	1722
696	20241204	092100	40307735	3020	3020	3020	3020	0
697	20241204	092000	40307735	3020	3020	3020	3020	70
698	20241204	091900	40096335	3015	3020	3020	3015	1026
699	20241204	091800	37002940	3020	3020	3020	3020	50
700	20241204	091700	36851940	3020	3020	3020	3020	2
701	20241204	091600	36845900	3020	3040	3040	3020	1983
702	20241204	091500	30845490	3040	3040	3040	3040	0
703	20241204	091400	30845490	3040	3045	3045	3040	21
704	20241204	091300	30781600	3045	3045	3045	3045	10
705	20241204	091200	30751150	3040	3040	3040	3040	0
706	20241204	091100	30751150	3040	3040	3040	3040	1
707	20241204	091000	30748110	3030	3025	3030	3025	5
708	20241204	090900	30732980	3015	3015	3015	3015	1
709	20241204	090800	30729965	3015	3050	3050	3015	186
710	20241204	090700	30163995	3050	3050	3050	3050	29
711	20241204	090600	30075545	3050	3035	3050	3035	96
712	20241204	090500	29784110	3030	3030	3030	3030	517
713	20241204	090400	28217600	3035	3025	3035	3025	136
714	20241204	090300	27805585	3015	3015	3015	3015	1228
715	20241204	090200	24103165	3000	3030	3030	3000	2332
716	20241204	090100	17079785	3030	3020	3030	3020	751
717	20241204	090000	14805805	2990	3000	3000	2985	4936