KissMeData/297090/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211100	725136860	4130	4130	4130	4130	990
3	20241205	211000	725136860	4130	4130	4130	4130	0
4	20241205	210900	725136860	4130	4130	4130	4130	0
5	20241205	210800	725136860	4130	4130	4130	4130	0
6	20241205	210700	725136860	4130	4130	4130	4130	0
7	20241205	210600	725136860	4130	4130	4130	4130	0
8	20241205	210500	725136860	4130	4130	4130	4130	0
9	20241205	210400	725136860	4130	4130	4130	4130	0
10	20241205	210300	725136860	4130	4130	4130	4130	0
11	20241205	210200	725136860	4130	4130	4130	4130	0
12	20241205	210100	725136860	4130	4130	4130	4130	0
13	20241205	210000	725136860	4130	4130	4130	4130	0
14	20241205	205900	725136860	4130	4130	4130	4130	0
15	20241205	205800	725136860	4130	4130	4130	4130	0
16	20241205	205700	725136860	4130	4130	4130	4130	0
17	20241205	205600	725136860	4130	4130	4130	4130	0
18	20241205	205500	725136860	4130	4130	4130	4130	0
19	20241205	205400	725136860	4130	4130	4130	4130	0
20	20241205	205300	725136860	4130	4130	4130	4130	0
21	20241205	205200	725136860	4130	4130	4130	4130	0
22	20241205	205100	725136860	4130	4130	4130	4130	0
23	20241205	205000	725136860	4130	4130	4130	4130	0
24	20241205	204900	725136860	4130	4130	4130	4130	0
25	20241205	204800	725136860	4130	4130	4130	4130	0
26	20241205	204700	725136860	4130	4130	4130	4130	0
27	20241205	204600	725136860	4130	4130	4130	4130	0
28	20241205	204500	725136860	4130	4130	4130	4130	0
29	20241205	204400	725136860	4130	4130	4130	4130	0
30	20241205	204300	725136860	4130	4130	4130	4130	0
31	20241205	204200	725136860	4130	4130	4130	4130	0
32	20241205	204100	725136860	4130	4130	4130	4130	990
33	20241205	204000	725136860	4130	4130	4130	4130	0
34	20241205	203900	725136860	4130	4130	4130	4130	0
35	20241205	203800	725136860	4130	4130	4130	4130	0
36	20241205	203700	725136860	4130	4130	4130	4130	0
37	20241205	203600	725136860	4130	4130	4130	4130	0
38	20241205	203500	725136860	4130	4130	4130	4130	0
39	20241205	203400	725136860	4130	4130	4130	4130	0
40	20241205	203300	725136860	4130	4130	4130	4130	0
41	20241205	203200	725136860	4130	4130	4130	4130	0
42	20241205	203100	725136860	4130	4130	4130	4130	0
43	20241205	203000	725136860	4130	4130	4130	4130	0
44	20241205	202900	725136860	4130	4130	4130	4130	0
45	20241205	202800	725136860	4130	4130	4130	4130	0
46	20241205	202700	725136860	4130	4130	4130	4130	0
47	20241205	202600	725136860	4130	4130	4130	4130	0
48	20241205	202500	725136860	4130	4130	4130	4130	0
49	20241205	202400	725136860	4130	4130	4130	4130	0
50	20241205	202300	725136860	4130	4130	4130	4130	0
51	20241205	202200	725136860	4130	4130	4130	4130	0
52	20241205	202100	725136860	4130	4130	4130	4130	0
53	20241205	202000	725136860	4130	4130	4130	4130	0
54	20241205	201900	725136860	4130	4130	4130	4130	0
55	20241205	201800	725136860	4130	4130	4130	4130	0
56	20241205	201700	725136860	4130	4130	4130	4130	0
57	20241205	201600	725136860	4130	4130	4130	4130	0
58	20241205	201500	725136860	4130	4130	4130	4130	0
59	20241205	201400	725136860	4130	4130	4130	4130	0
60	20241205	201300	725136860	4130	4130	4130	4130	0
61	20241205	201200	725136860	4130	4130	4130	4130	0
62	20241205	201100	725136860	4130	4130	4130	4130	990
63	20241205	201000	725136860	4130	4130	4130	4130	0
64	20241205	200900	725136860	4130	4130	4130	4130	0
65	20241205	200800	725136860	4130	4130	4130	4130	0
66	20241205	200700	725136860	4130	4130	4130	4130	0
67	20241205	200600	725136860	4130	4130	4130	4130	0
68	20241205	200500	725136860	4130	4130	4130	4130	0
69	20241205	200400	725136860	4130	4130	4130	4130	0
70	20241205	200300	725136860	4130	4130	4130	4130	0
71	20241205	200200	725136860	4130	4130	4130	4130	0
72	20241205	200100	725136860	4130	4130	4130	4130	0
73	20241205	200000	725136860	4130	4130	4130	4130	0
74	20241205	195900	725136860	4130	4130	4130	4130	0
75	20241205	195800	725136860	4130	4130	4130	4130	0
76	20241205	195700	725136860	4130	4130	4130	4130	0
77	20241205	195600	725136860	4130	4130	4130	4130	0
78	20241205	195500	725136860	4130	4130	4130	4130	0
79	20241205	195400	725136860	4130	4130	4130	4130	0
80	20241205	195300	725136860	4130	4130	4130	4130	0
81	20241205	195200	725136860	4130	4130	4130	4130	0
82	20241205	195100	725136860	4130	4130	4130	4130	0
83	20241205	195000	725136860	4130	4130	4130	4130	0
84	20241205	194900	725136860	4130	4130	4130	4130	0
85	20241205	194800	725136860	4130	4130	4130	4130	0
86	20241205	194700	725136860	4130	4130	4130	4130	0
87	20241205	194600	725136860	4130	4130	4130	4130	0
88	20241205	194500	725136860	4130	4130	4130	4130	0
89	20241205	194400	725136860	4130	4130	4130	4130	0
90	20241205	194300	725136860	4130	4130	4130	4130	0
91	20241205	194200	725136860	4130	4130	4130	4130	0
92	20241205	194100	725136860	4130	4130	4130	4130	990
93	20241205	194000	725136860	4130	4130	4130	4130	0
94	20241205	193900	725136860	4130	4130	4130	4130	0
95	20241205	193800	725136860	4130	4130	4130	4130	0
96	20241205	193700	725136860	4130	4130	4130	4130	0
97	20241205	193600	725136860	4130	4130	4130	4130	0
98	20241205	193500	725136860	4130	4130	4130	4130	0
99	20241205	193400	725136860	4130	4130	4130	4130	0
100	20241205	193300	725136860	4130	4130	4130	4130	0
101	20241205	193200	725136860	4130	4130	4130	4130	0
102	20241205	193100	725136860	4130	4130	4130	4130	0
103	20241205	193000	725136860	4130	4130	4130	4130	0
104	20241205	192900	725136860	4130	4130	4130	4130	0
105	20241205	192800	725136860	4130	4130	4130	4130	0
106	20241205	192700	725136860	4130	4130	4130	4130	0
107	20241205	192600	725136860	4130	4130	4130	4130	0
108	20241205	192500	725136860	4130	4130	4130	4130	0
109	20241205	192400	725136860	4130	4130	4130	4130	0
110	20241205	192300	725136860	4130	4130	4130	4130	0
111	20241205	192200	725136860	4130	4130	4130	4130	0
112	20241205	192100	725136860	4130	4130	4130	4130	0
113	20241205	192000	725136860	4130	4130	4130	4130	0
114	20241205	191900	725136860	4130	4130	4130	4130	0
115	20241205	191800	725136860	4130	4130	4130	4130	0
116	20241205	191700	725136860	4130	4130	4130	4130	0
117	20241205	191600	725136860	4130	4130	4130	4130	0
118	20241205	191500	725136860	4130	4130	4130	4130	0
119	20241205	191400	725136860	4130	4130	4130	4130	0
120	20241205	191300	725136860	4130	4130	4130	4130	0
121	20241205	191200	725136860	4130	4130	4130	4130	0
122	20241205	191100	725136860	4130	4130	4130	4130	990
123	20241205	191000	725136860	4130	4130	4130	4130	0
124	20241205	190900	725136860	4130	4130	4130	4130	0
125	20241205	190800	725136860	4130	4130	4130	4130	0
126	20241205	190700	725136860	4130	4130	4130	4130	0
127	20241205	190600	725136860	4130	4130	4130	4130	0
128	20241205	190500	725136860	4130	4130	4130	4130	0
129	20241205	190400	725136860	4130	4130	4130	4130	0
130	20241205	190300	725136860	4130	4130	4130	4130	0
131	20241205	190200	725136860	4130	4130	4130	4130	0
132	20241205	190100	725136860	4130	4130	4130	4130	0
133	20241205	190000	725136860	4130	4130	4130	4130	0
134	20241205	185900	725136860	4130	4130	4130	4130	0
135	20241205	185800	725136860	4130	4130	4130	4130	0
136	20241205	185700	725136860	4130	4130	4130	4130	0
137	20241205	185600	725136860	4130	4130	4130	4130	0
138	20241205	185500	725136860	4130	4130	4130	4130	0
139	20241205	185400	725136860	4130	4130	4130	4130	0
140	20241205	185300	725136860	4130	4130	4130	4130	0
141	20241205	185200	725136860	4130	4130	4130	4130	0
142	20241205	185100	725136860	4130	4130	4130	4130	0
143	20241205	185000	725136860	4130	4130	4130	4130	0
144	20241205	184900	725136860	4130	4130	4130	4130	0
145	20241205	184800	725136860	4130	4130	4130	4130	0
146	20241205	184700	725136860	4130	4130	4130	4130	0
147	20241205	184600	725136860	4130	4130	4130	4130	0
148	20241205	184500	725136860	4130	4130	4130	4130	0
149	20241205	184400	725136860	4130	4130	4130	4130	0
150	20241205	184300	725136860	4130	4130	4130	4130	0
151	20241205	184200	725136860	4130	4130	4130	4130	0
152	20241205	184100	725136860	4130	4130	4130	4130	990
153	20241205	184000	725136860	4130	4130	4130	4130	0
154	20241205	183900	725136860	4130	4130	4130	4130	0
155	20241205	183800	725136860	4130	4130	4130	4130	0
156	20241205	183700	725136860	4130	4130	4130	4130	0
157	20241205	183600	725136860	4130	4130	4130	4130	0
158	20241205	183500	725136860	4130	4130	4130	4130	0
159	20241205	183400	725136860	4130	4130	4130	4130	0
160	20241205	183300	725136860	4130	4130	4130	4130	0
161	20241205	183200	725136860	4130	4130	4130	4130	0
162	20241205	183100	725136860	4130	4130	4130	4130	0
163	20241205	183000	725136860	4130	4130	4130	4130	0
164	20241205	182900	725136860	4130	4130	4130	4130	0
165	20241205	182800	725136860	4130	4130	4130	4130	0
166	20241205	182700	725136860	4130	4130	4130	4130	0
167	20241205	182600	725136860	4130	4130	4130	4130	0
168	20241205	182500	725136860	4130	4130	4130	4130	0
169	20241205	182400	725136860	4130	4130	4130	4130	0
170	20241205	182300	725136860	4130	4130	4130	4130	0
171	20241205	182200	725136860	4130	4130	4130	4130	0
172	20241205	182100	725136860	4130	4130	4130	4130	0
173	20241205	182000	725136860	4130	4130	4130	4130	0
174	20241205	181900	725136860	4130	4130	4130	4130	0
175	20241205	181800	725136860	4130	4130	4130	4130	0
176	20241205	181700	725136860	4130	4130	4130	4130	0
177	20241205	181600	725136860	4130	4130	4130	4130	0
178	20241205	181500	725136860	4130	4130	4130	4130	0
179	20241205	181400	725136860	4130	4130	4130	4130	0
180	20241205	181300	725136860	4130	4130	4130	4130	0
181	20241205	181200	725136860	4130	4130	4130	4130	0
182	20241205	181100	725136860	4130	4130	4130	4130	990
183	20241205	181000	725136860	4130	4130	4130	4130	0
184	20241205	180900	725136860	4130	4130	4130	4130	0
185	20241205	180800	725136860	4130	4130	4130	4130	0
186	20241205	180700	725136860	4130	4130	4130	4130	0
187	20241205	180600	725136860	4130	4130	4130	4130	0
188	20241205	180500	725136860	4130	4130	4130	4130	0
189	20241205	180400	725136860	4130	4130	4130	4130	0
190	20241205	180300	725136860	4130	4130	4130	4130	0
191	20241205	180200	725136860	4130	4130	4130	4130	0
192	20241205	180100	725136860	4130	4130	4130	4130	0
193	20241205	180000	725136860	4130	4130	4130	4130	0
194	20241205	175900	725136860	4130	4130	4130	4130	0
195	20241205	175800	725136860	4130	4130	4130	4130	0
196	20241205	175700	725136860	4130	4130	4130	4130	0
197	20241205	175600	725136860	4130	4130	4130	4130	0
198	20241205	175500	725136860	4130	4130	4130	4130	0
199	20241205	175400	725136860	4130	4130	4130	4130	0
200	20241205	175300	725136860	4130	4130	4130	4130	0
201	20241205	175200	725136860	4130	4130	4130	4130	0
202	20241205	175100	725136860	4130	4130	4130	4130	0
203	20241205	175000	725136860	4130	4130	4130	4130	0
204	20241205	174900	725136860	4130	4130	4130	4130	0
205	20241205	174800	725136860	4130	4130	4130	4130	0
206	20241205	174700	725136860	4130	4130	4130	4130	0
207	20241205	174600	725136860	4130	4130	4130	4130	0
208	20241205	174500	725136860	4130	4130	4130	4130	0
209	20241205	174400	725136860	4130	4130	4130	4130	0
210	20241205	174300	725136860	4130	4130	4130	4130	0
211	20241205	174200	725136860	4130	4130	4130	4130	0
212	20241205	174100	725136860	4130	4130	4130	4130	990
213	20241205	174000	725136860	4130	4130	4130	4130	0
214	20241205	173900	725136860	4130	4130	4130	4130	0
215	20241205	173800	725136860	4130	4130	4130	4130	0
216	20241205	173700	725136860	4130	4130	4130	4130	0
217	20241205	173600	725136860	4130	4130	4130	4130	0
218	20241205	173500	725136860	4130	4130	4130	4130	0
219	20241205	173400	725136860	4130	4130	4130	4130	0
220	20241205	173300	725136860	4130	4130	4130	4130	0
221	20241205	173200	725136860	4130	4130	4130	4130	0
222	20241205	173100	725136860	4130	4130	4130	4130	0
223	20241205	173000	725136860	4130	4130	4130	4130	0
224	20241205	172900	725136860	4130	4130	4130	4130	0
225	20241205	172800	725136860	4130	4130	4130	4130	0
226	20241205	172700	725136860	4130	4130	4130	4130	0
227	20241205	172600	725136860	4130	4130	4130	4130	0
228	20241205	172500	725136860	4130	4130	4130	4130	0
229	20241205	172400	725136860	4130	4130	4130	4130	0
230	20241205	172300	725136860	4130	4130	4130	4130	0
231	20241205	172200	725136860	4130	4130	4130	4130	0
232	20241205	172100	725136860	4130	4130	4130	4130	0
233	20241205	172000	725136860	4130	4130	4130	4130	0
234	20241205	171900	725136860	4130	4130	4130	4130	0
235	20241205	171800	725136860	4130	4130	4130	4130	0
236	20241205	171700	725136860	4130	4130	4130	4130	0
237	20241205	171600	725136860	4130	4130	4130	4130	0
238	20241205	171500	725136860	4130	4130	4130	4130	0
239	20241205	171400	725136860	4130	4130	4130	4130	0
240	20241205	171300	725136860	4130	4130	4130	4130	0
241	20241205	171200	725136860	4130	4130	4130	4130	0
242	20241205	171100	725136860	4130	4130	4130	4130	990
243	20241205	171000	725136860	4130	4130	4130	4130	0
244	20241205	170900	725136860	4130	4130	4130	4130	0
245	20241205	170800	725136860	4130	4130	4130	4130	0
246	20241205	170700	725136860	4130	4130	4130	4130	0
247	20241205	170600	725136860	4130	4130	4130	4130	0
248	20241205	170500	725136860	4130	4130	4130	4130	0
249	20241205	170400	725136860	4130	4130	4130	4130	0
250	20241205	170300	725136860	4130	4130	4130	4130	0
251	20241205	170200	725136860	4130	4130	4130	4130	0
252	20241205	170100	725136860	4130	4130	4130	4130	0
253	20241205	170000	725136860	4130	4130	4130	4130	0
254	20241205	165900	725136860	4130	4130	4130	4130	0
255	20241205	165800	725136860	4130	4130	4130	4130	0
256	20241205	165700	725136860	4130	4130	4130	4130	0
257	20241205	165600	725136860	4130	4130	4130	4130	0
258	20241205	165500	725136860	4130	4130	4130	4130	0
259	20241205	165400	725136860	4130	4130	4130	4130	0
260	20241205	165300	725136860	4130	4130	4130	4130	0
261	20241205	165200	725136860	4130	4130	4130	4130	0
262	20241205	165100	725136860	4130	4130	4130	4130	0
263	20241205	165000	725136860	4130	4130	4130	4130	0
264	20241205	164900	725136860	4130	4130	4130	4130	0
265	20241205	164800	725136860	4130	4130	4130	4130	0
266	20241205	164700	725136860	4130	4130	4130	4130	0
267	20241205	164600	725136860	4130	4130	4130	4130	0
268	20241205	164500	725136860	4130	4130	4130	4130	0
269	20241205	164400	725136860	4130	4130	4130	4130	0
270	20241205	164300	725136860	4130	4130	4130	4130	0
271	20241205	164200	725136860	4130	4130	4130	4130	0
272	20241205	164100	725136860	4130	4130	4130	4130	990
273	20241205	164000	725136860	4130	4130	4130	4130	0
274	20241205	163900	725136860	4130	4130	4130	4130	0
275	20241205	163800	725136860	4130	4130	4130	4130	0
276	20241205	163700	725136860	4130	4130	4130	4130	0
277	20241205	163600	725136860	4130	4130	4130	4130	0
278	20241205	163500	725136860	4130	4130	4130	4130	0
279	20241205	163400	725136860	4130	4130	4130	4130	0
280	20241205	163300	725136860	4130	4130	4130	4130	0
281	20241205	163200	725136860	4130	4130	4130	4130	0
282	20241205	163100	725136860	4130	4130	4130	4130	0
283	20241205	163000	725136860	4130	4130	4130	4130	0
284	20241205	162900	725136860	4130	4130	4130	4130	0
285	20241205	162800	725136860	4130	4130	4130	4130	0
286	20241205	162700	725136860	4130	4130	4130	4130	0
287	20241205	162600	725136860	4130	4130	4130	4130	0
288	20241205	162500	725136860	4130	4130	4130	4130	0
289	20241205	162400	725136860	4130	4130	4130	4130	0
290	20241205	162300	725136860	4130	4130	4130	4130	0
291	20241205	162200	725136860	4130	4130	4130	4130	0
292	20241205	162100	725136860	4130	4130	4130	4130	0
293	20241205	162000	725136860	4130	4130	4130	4130	0
294	20241205	161900	725136860	4130	4130	4130	4130	0
295	20241205	161800	725136860	4130	4130	4130	4130	0
296	20241205	161700	725136860	4130	4130	4130	4130	0
297	20241205	161600	725136860	4130	4130	4130	4130	0
298	20241205	161500	725136860	4130	4130	4130	4130	0
299	20241205	161400	725136860	4130	4130	4130	4130	0
300	20241205	161300	725136860	4130	4130	4130	4130	0
301	20241205	161200	725136860	4130	4130	4130	4130	0
302	20241205	161100	725136860	4130	4130	4130	4130	990
303	20241205	161000	725136860	4130	4130	4130	4130	0
304	20241205	160900	725136860	4130	4130	4130	4130	0
305	20241205	160800	725136860	4130	4130	4130	4130	0
306	20241205	160700	725136860	4130	4130	4130	4130	0
307	20241205	160600	725136860	4130	4130	4130	4130	0
308	20241205	160500	725136860	4130	4130	4130	4130	0
309	20241205	160400	725136860	4130	4130	4130	4130	0
310	20241205	160300	725136860	4130	4130	4130	4130	0
311	20241205	160200	725136860	4130	4130	4130	4130	0
312	20241205	160100	725136860	4130	4130	4130	4130	0
313	20241205	160000	725136860	4130	4130	4130	4130	0
314	20241205	155900	725136860	4130	4130	4130	4130	0
315	20241205	155800	725136860	4130	4130	4130	4130	0
316	20241205	155700	725136860	4130	4130	4130	4130	0
317	20241205	155600	725136860	4130	4130	4130	4130	0
318	20241205	155500	725136860	4130	4130	4130	4130	0
319	20241205	155400	725136860	4130	4130	4130	4130	0
320	20241205	155300	725136860	4130	4130	4130	4130	0
321	20241205	155200	725136860	4130	4130	4130	4130	0
322	20241205	155100	725136860	4130	4130	4130	4130	0
323	20241205	155000	725136860	4130	4130	4130	4130	0
324	20241205	154900	725136860	4130	4130	4130	4130	0
325	20241205	154800	725136860	4130	4130	4130	4130	0
326	20241205	154700	725136860	4130	4130	4130	4130	0
327	20241205	154600	725136860	4130	4130	4130	4130	0
328	20241205	154500	725136860	4130	4130	4130	4130	0
329	20241205	154400	725136860	4130	4130	4130	4130	0
330	20241205	154300	725136860	4130	4130	4130	4130	0
331	20241205	154200	725136860	4130	4130	4130	4130	0
332	20241205	154100	725136860	4130	4130	4130	4130	990
333	20241205	154000	725136860	4130	4130	4130	4130	0
334	20241205	153900	725136860	4130	4130	4130	4130	0
335	20241205	153800	725136860	4130	4130	4130	4130	0
336	20241205	153700	725136860	4130	4130	4130	4130	0
337	20241205	153600	725136860	4130	4130	4130	4130	0
338	20241205	153500	725136860	4130	4130	4130	4130	0
339	20241205	153400	725136860	4130	4130	4130	4130	0
340	20241205	153300	725136860	4130	4130	4130	4130	0
341	20241205	153200	725136860	4130	4130	4130	4130	0
342	20241205	153100	725136860	4130	4130	4130	4130	0
343	20241205	153000	725136860	4130	4130	4130	4130	990
344	20241205	152900	721048160	4135	4135	4135	4135	0
345	20241205	152800	721048160	4135	4135	4135	4135	0
346	20241205	152700	721048160	4135	4135	4135	4135	0
347	20241205	152600	721048160	4135	4135	4135	4135	0
348	20241205	152500	721048160	4135	4135	4135	4135	0
349	20241205	152400	721048160	4135	4135	4135	4135	0
350	20241205	152300	721048160	4135	4135	4135	4135	0
351	20241205	152200	721048160	4135	4135	4135	4135	0
352	20241205	152100	721048160	4135	4135	4135	4135	0
353	20241205	152000	721048160	4135	4135	4135	4135	0
354	20241205	151900	721048160	4135	4115	4135	4115	153
355	20241205	151800	720417185	4115	4130	4130	4115	805
356	20241205	151700	717092695	4130	4130	4130	4130	695
357	20241205	151600	714222345	4130	4130	4130	4130	114
358	20241205	151500	713751525	4130	4130	4130	4130	104
359	20241205	151400	713322005	4120	4120	4120	4120	2592
360	20241205	151300	702642965	4130	4120	4130	4120	508
361	20241205	151200	700547845	4120	4130	4130	4120	110
362	20241205	151100	700093625	4130	4130	4130	4130	0
363	20241205	151000	700093625	4130	4125	4130	4125	112
364	20241205	150900	699631070	4130	4115	4130	4115	480
365	20241205	150800	697654280	4140	4140	4140	4140	110
366	20241205	150700	697198880	4140	4140	4140	4140	129
367	20241205	150600	696664820	4140	4140	4140	4140	108
368	20241205	150500	696217700	4140	4140	4140	4140	119
369	20241205	150400	695725040	4145	4145	4145	4145	3
370	20241205	150300	695712605	4120	4145	4145	4120	469
371	20241205	150200	693777875	4145	4145	4145	4145	116
372	20241205	150100	693297055	4145	4145	4145	4145	103
373	20241205	150000	692870120	4115	4130	4130	4115	1010
374	20241205	145900	688703985	4130	4130	4130	4130	366
375	20241205	145800	687192405	4130	4130	4130	4130	102
376	20241205	145700	686771145	4130	4130	4130	4130	78
377	20241205	145600	686449005	4130	4130	4130	4130	0
378	20241205	145500	686449005	4130	4130	4135	4130	332
379	20241205	145400	685077320	4130	4130	4130	4130	0
380	20241205	145300	685077320	4130	4150	4150	4130	5
381	20241205	145200	685056650	4125	4115	4125	4115	3820
382	20241205	145100	669301995	4115	4115	4115	4115	118
383	20241205	145000	668816425	4110	4110	4110	4110	70
384	20241205	144900	668528725	4120	4110	4120	4110	50
385	20241205	144800	668323215	4125	4125	4125	4110	371
386	20241205	144700	666793905	4125	4125	4125	4125	10
387	20241205	144600	666752655	4120	4125	4125	4120	454
388	20241205	144500	664880440	4125	4125	4125	4125	0
389	20241205	144400	664880440	4125	4130	4130	4125	209
390	20241205	144300	664017815	4125	4145	4145	4125	125
391	20241205	144200	663499790	4155	4155	4155	4155	218
392	20241205	144100	662594000	4155	4155	4155	4155	0
393	20241205	144000	662594000	4155	4145	4155	4145	83
394	20241205	143900	662249955	4155	4150	4155	4150	258
395	20241205	143800	661178055	4155	4155	4155	4155	102
396	20241205	143700	660754245	4150	4150	4150	4150	7
397	20241205	143600	660725195	4150	4145	4150	4145	118
398	20241205	143500	660235745	4145	4145	4145	4145	144
399	20241205	143400	659638865	4140	4140	4140	4140	330
400	20241205	143300	658272665	4150	4150	4150	4150	0
401	20241205	143200	658272665	4150	4150	4150	4150	0
402	20241205	143100	658272665	4150	4150	4150	4150	0
403	20241205	143000	658272665	4150	4155	4155	4150	29
404	20241205	142900	658152180	4155	4150	4155	4150	141
405	20241205	142800	657566630	4155	4155	4155	4155	113
406	20241205	142700	657097115	4150	4150	4150	4150	100
407	20241205	142600	656682115	4155	4155	4155	4155	0
408	20241205	142500	656682115	4155	4145	4155	4145	59
409	20241205	142400	656437545	4145	4145	4145	4145	109
410	20241205	142300	655985740	4150	4155	4155	4150	267
411	20241205	142200	654876860	4160	4160	4160	4155	269
412	20241205	142100	653758010	4165	4165	4165	4165	1
413	20241205	142000	653753845	4160	4160	4160	4160	0
414	20241205	141900	653753845	4160	4160	4160	4160	0
415	20241205	141800	653753845	4160	4160	4160	4160	0
416	20241205	141700	653753845	4160	4165	4165	4160	198
417	20241205	141600	652929235	4160	4160	4160	4160	160
418	20241205	141500	652263635	4160	4160	4160	4160	282
419	20241205	141400	651090515	4165	4165	4165	4165	0
420	20241205	141300	651090515	4165	4165	4165	4165	0
421	20241205	141200	651090515	4165	4170	4170	4165	1156
422	20241205	141100	646272800	4170	4165	4170	4165	434
423	20241205	141000	644465040	4165	4150	4165	4150	1788
424	20241205	140900	637044825	4145	4140	4145	4140	1104
425	20241205	140800	632468930	4135	4130	4135	4130	306
426	20241205	140700	631203670	4130	4125	4130	4125	194
427	20241205	140600	630402800	4120	4120	4120	4120	50
428	20241205	140500	630196800	4120	4115	4120	4115	70
429	20241205	140400	629908510	4115	4115	4115	4115	85
430	20241205	140300	629558735	4110	4110	4110	4110	13
431	20241205	140200	629505305	4110	4110	4110	4110	1
432	20241205	140100	629501195	4100	4095	4105	4095	892
433	20241205	140000	625845035	4100	4105	4110	4100	201
434	20241205	135900	625019500	4105	4105	4105	4105	0
435	20241205	135800	625019500	4105	4105	4105	4105	44
436	20241205	135700	624838880	4110	4105	4110	4105	218
437	20241205	135600	623942925	4120	4120	4120	4120	0
438	20241205	135500	623942925	4120	4120	4120	4120	5
439	20241205	135400	623922325	4120	4115	4120	4115	586
440	20241205	135300	621510395	4115	4115	4115	4100	366
441	20241205	135200	620006285	4115	4105	4115	4105	139
442	20241205	135100	619435325	4115	4115	4115	4115	10
443	20241205	135000	619394175	4115	4110	4115	4110	34
444	20241205	134900	619254415	4110	4110	4110	4110	1
445	20241205	134800	619250305	4100	4120	4120	4100	2278
446	20241205	134700	609904860	4125	4125	4125	4125	0
447	20241205	134600	609904860	4125	4125	4125	4125	484
448	20241205	134500	607908360	4125	4125	4125	4125	200
449	20241205	134400	607083360	4120	4120	4120	4120	41
450	20241205	134300	606914440	4130	4130	4130	4130	5
451	20241205	134200	606893790	4130	4125	4130	4125	283
452	20241205	134100	605725340	4120	4120	4120	4120	0
453	20241205	134000	605725340	4120	4120	4120	4120	0
454	20241205	133900	605725340	4120	4125	4125	4120	11
455	20241205	133800	605680015	4170	4145	4170	4145	796
456	20241205	133700	602368140	4130	4130	4130	4130	33
457	20241205	133600	602231850	4125	4125	4125	4125	1
458	20241205	133500	602227725	4195	4195	4195	4195	0
459	20241205	133400	602227725	4195	4105	4195	4105	7411
460	20241205	133300	571209690	4105	4100	4105	4100	3796
461	20241205	133200	555627160	4100	4100	4100	4100	0
462	20241205	133100	555627160	4100	4100	4100	4100	539
463	20241205	133000	553417260	4100	4100	4100	4100	499
464	20241205	132900	551371360	4100	4100	4100	4100	0
465	20241205	132800	551371360	4100	4100	4100	4100	5
466	20241205	132700	551350860	4100	4100	4100	4100	138
467	20241205	132600	550785060	4110	4110	4110	4110	0
468	20241205	132500	550785060	4110	4100	4110	4100	540
469	20241205	132400	548566060	4100	4100	4100	4100	42
470	20241205	132300	548393860	4100	4095	4100	4095	58
471	20241205	132200	548156245	4090	4090	4090	4090	52
472	20241205	132100	547943565	4095	4085	4095	4085	430
473	20241205	132000	546185100	4080	4085	4085	4080	121
474	20241205	131900	545691370	4080	4085	4085	4080	54
475	20241205	131800	545470785	4085	4090	4090	4085	48
476	20241205	131700	545274655	4090	4085	4090	4085	55
477	20241205	131600	545049730	4085	4085	4085	4085	0
478	20241205	131500	545049730	4085	4085	4085	4085	99
479	20241205	131400	544645315	4085	4085	4085	4085	377
480	20241205	131300	543105270	4085	4085	4085	4085	50
481	20241205	131200	542901020	4085	4080	4085	4080	370
482	20241205	131100	541389595	4085	4080	4085	4080	138
483	20241205	131000	540826055	4085	4085	4085	4085	96
484	20241205	130900	540433895	4085	4080	4085	4080	305
485	20241205	130800	539187995	4080	4080	4080	4080	0
486	20241205	130700	539187995	4080	4080	4080	4080	40
487	20241205	130600	539024795	4080	4085	4085	4080	62
488	20241205	130500	538771560	4085	4085	4085	4085	0
489	20241205	130400	538771560	4085	4080	4085	4080	6
490	20241205	130300	538747075	4080	4080	4080	4080	38
491	20241205	130200	538592035	4080	4080	4080	4080	1153
492	20241205	130100	533887795	4085	4095	4095	4085	4784
493	20241205	130000	514323160	4090	4090	4090	4090	33
494	20241205	125900	514188190	4090	4090	4090	4090	36
495	20241205	125800	514040950	4090	4090	4090	4090	5
496	20241205	125700	514020500	4095	4095	4095	4095	10
497	20241205	125600	513979550	4095	4090	4095	4090	157
498	20241205	125500	513336855	4095	4095	4095	4095	1
499	20241205	125400	513332760	4095	4095	4095	4095	500
500	20241205	125300	511285260	4090	4090	4090	4090	5
501	20241205	125200	511264810	4090	4090	4090	4090	37
502	20241205	125100	511113480	4090	4090	4090	4090	5
503	20241205	125000	511093030	4090	4090	4090	4090	0
504	20241205	124900	511093030	4090	4090	4090	4090	0
505	20241205	124800	511093030	4090	4090	4090	4090	43
506	20241205	124700	510917160	4095	4095	4095	4095	100
507	20241205	124600	510507660	4090	4090	4090	4090	0
508	20241205	124500	510507660	4090	4090	4090	4090	105
509	20241205	124400	510078210	4090	4090	4090	4090	37
510	20241205	124300	509926880	4090	4090	4090	4090	5
511	20241205	124200	509906430	4090	4090	4090	4090	0
512	20241205	124100	509906430	4090	4090	4090	4090	39
513	20241205	124000	509746920	4090	4090	4090	4085	289
514	20241205	123900	508565665	4090	4090	4090	4090	0
515	20241205	123800	508565665	4090	4095	4095	4090	399
516	20241205	123700	506932710	4095	4095	4095	4095	42
517	20241205	123600	506760720	4100	4100	4100	4100	1
518	20241205	123500	506756620	4095	4090	4095	4090	75
519	20241205	123400	506449520	4090	4090	4090	4090	0
520	20241205	123300	506449520	4090	4090	4090	4090	43
521	20241205	123200	506273650	4090	4085	4090	4085	131
522	20241205	123100	505737910	4085	4085	4085	4085	40
523	20241205	123000	505574510	4085	4085	4085	4085	64
524	20241205	122900	505313070	4080	4080	4080	4080	5
525	20241205	122800	505292670	4090	4090	4090	4090	40
526	20241205	122700	505129070	4090	4085	4090	4085	135
527	20241205	122600	504577545	4090	4090	4090	4090	50
528	20241205	122500	504373045	4095	4095	4095	4095	1
529	20241205	122400	504368950	4085	4085	4085	4085	0
530	20241205	122300	504368950	4085	4085	4085	4085	60
531	20241205	122200	504123850	4085	4085	4085	4085	128
532	20241205	122100	503600970	4085	4085	4090	4085	807
533	20241205	122000	500304370	4090	4100	4100	4090	1749
534	20241205	121900	493145930	4100	4100	4100	4100	32
535	20241205	121800	493014730	4100	4100	4100	4100	37
536	20241205	121700	492863030	4105	4105	4105	4105	19
537	20241205	121600	492785035	4105	4105	4105	4105	19
538	20241205	121500	492707040	4110	4095	4110	4095	154
539	20241205	121400	492076275	4095	4100	4100	4095	33
540	20241205	121300	491941090	4095	4105	4105	4095	103
541	20241205	121200	491518605	4105	4100	4105	4090	1444
542	20241205	121100	485604190	4100	4100	4100	4100	5
543	20241205	121000	485583690	4100	4100	4100	4100	54
544	20241205	120900	485362290	4100	4100	4100	4100	0
545	20241205	120800	485362290	4100	4100	4100	4100	5
546	20241205	120700	485341790	4100	4100	4100	4100	38
547	20241205	120600	485185990	4100	4100	4100	4100	0
548	20241205	120500	485185990	4100	4105	4105	4100	7
549	20241205	120400	485157280	4105	4105	4105	4105	12
550	20241205	120300	485108020	4105	4105	4110	4105	39
551	20241205	120200	484947920	4105	4105	4105	4105	0
552	20241205	120100	484947920	4105	4105	4105	4105	75
553	20241205	120000	484640045	4100	4100	4100	4100	5
554	20241205	115900	484619545	4105	4105	4105	4105	100
555	20241205	115800	484209045	4100	4100	4100	4100	0
556	20241205	115700	484209045	4100	4100	4100	4100	45
557	20241205	115600	484024545	4100	4100	4100	4100	774
558	20241205	115500	480851145	4100	4100	4100	4100	393
559	20241205	115400	479239845	4100	4100	4100	4100	0
560	20241205	115300	479239845	4100	4100	4100	4100	0
561	20241205	115200	479239845	4100	4105	4105	4100	395
562	20241205	115100	477618395	4105	4105	4105	4105	0
563	20241205	115000	477618395	4105	4105	4105	4105	0
564	20241205	114900	477618395	4105	4105	4105	4105	5
565	20241205	114800	477597870	4105	4105	4105	4105	37
566	20241205	114700	477445985	4105	4105	4105	4105	5
567	20241205	114600	477425460	4105	4105	4105	4105	0
568	20241205	114500	477425460	4105	4105	4105	4105	0
569	20241205	114400	477425460	4105	4105	4105	4105	44
570	20241205	114300	477244840	4110	4110	4110	4110	120
571	20241205	114200	476751640	4110	4105	4110	4105	7
572	20241205	114100	476722895	4110	4115	4115	4110	873
573	20241205	114000	473134450	4115	4115	4115	4115	37
574	20241205	113900	472982195	4125	4125	4125	4125	0
575	20241205	113800	472982195	4125	4120	4125	4115	915
576	20241205	113700	469216890	4120	4130	4130	4120	309
577	20241205	113600	467943730	4130	4135	4135	4130	23
578	20241205	113500	467848735	4130	4130	4130	4130	80
579	20241205	113400	467518335	4130	4130	4130	4130	5
580	20241205	113300	467497685	4135	4135	4135	4135	58
581	20241205	113200	467257855	4135	4135	4135	4135	0
582	20241205	113100	467257855	4135	4140	4140	4135	6
583	20241205	113000	467233030	4180	4180	4180	4180	0
584	20241205	112900	467233030	4180	4180	4180	4180	0
585	20241205	112800	467233030	4180	4180	4180	4180	0
586	20241205	112700	467233030	4180	4180	4180	4180	0
587	20241205	112600	467233030	4180	4180	4180	4180	0
588	20241205	112500	467233030	4180	4145	4180	4145	3
589	20241205	112400	467220560	4180	4180	4180	4180	29
590	20241205	112300	467099340	4190	4190	4190	4190	0
591	20241205	112200	467099340	4190	4190	4190	4190	1
592	20241205	112100	467095150	4195	4120	4195	4120	1225
593	20241205	112000	461993320	4120	4120	4120	4120	48
594	20241205	111900	461795560	4115	4115	4115	4115	0
595	20241205	111800	461795560	4115	4115	4115	4115	62
596	20241205	111700	461540430	4120	4110	4120	4110	136
597	20241205	111600	460980945	4105	4105	4105	4105	72
598	20241205	111500	460685385	4100	4110	4110	4100	29
599	20241205	111400	460566235	4110	4115	4115	4110	43
600	20241205	111300	460389485	4110	4110	4110	4110	0
601	20241205	111200	460389485	4110	4110	4110	4110	39
602	20241205	111100	460229195	4100	4100	4100	4100	24
603	20241205	111000	460130795	4095	4105	4105	4095	1051
604	20241205	110900	455821280	4110	4110	4110	4110	52
605	20241205	110800	455607560	4105	4105	4105	4105	5
606	20241205	110700	455587035	4105	4100	4105	4100	169
607	20241205	110600	454893485	4100	4110	4110	4100	362
608	20241205	110500	453407490	4105	4105	4105	4105	0
609	20241205	110400	453407490	4105	4105	4105	4105	110
610	20241205	110300	452955940	4100	4110	4110	4100	1026
611	20241205	110200	448748305	4105	4110	4110	4105	7
612	20241205	110100	448719560	4110	4110	4110	4110	30
613	20241205	110000	448596260	4100	4100	4100	4100	494
614	20241205	105900	446570860	4100	4095	4100	4095	142
615	20241205	105800	445988870	4100	4100	4100	4100	142
616	20241205	105700	445406670	4100	4100	4100	4095	53
617	20241205	105600	445189460	4095	4105	4105	4095	15
618	20241205	105500	445127960	4110	4115	4115	4110	11
619	20241205	105400	445082720	4090	4120	4120	4090	1405
620	20241205	105300	439325785	4100	4125	4125	4100	775
621	20241205	105200	436142975	4110	4120	4120	4110	1010
622	20241205	105100	431990450	4135	4135	4135	4135	1
623	20241205	105000	431986315	4115	4150	4150	4115	1403
624	20241205	104900	426200395	4150	4150	4150	4150	101
625	20241205	104800	425781245	4135	4155	4155	4135	3
626	20241205	104700	425768800	4155	4150	4155	4150	500
627	20241205	104600	423691465	4155	4155	4155	4155	0
628	20241205	104500	423691465	4155	4155	4155	4155	507
629	20241205	104400	421584880	4155	4155	4155	4155	88
630	20241205	104300	421219240	4160	4170	4170	4160	257
631	20241205	104200	420149085	4145	4140	4145	4140	180
632	20241205	104100	419403150	4135	4130	4135	4130	189
633	20241205	104000	418622135	4130	4145	4145	4130	666
634	20241205	103900	415867975	4180	4150	4180	4150	56
635	20241205	103800	415635510	4150	4145	4150	4145	50
636	20241205	103700	415428215	4145	4145	4145	4145	0
637	20241205	103600	415428215	4145	4145	4145	4145	551
638	20241205	103500	413144320	4140	4145	4145	4140	7
639	20241205	103400	413115330	4140	4140	4140	4140	4
640	20241205	103300	413098770	4140	4135	4140	4135	110
641	20241205	103200	412643560	4135	4135	4135	4135	4
642	20241205	103100	412627020	4145	4145	4145	4145	1
643	20241205	103000	412622875	4135	4145	4145	4135	2
644	20241205	102900	412614595	4135	4135	4135	4135	0
645	20241205	102800	412614595	4135	4130	4135	4130	276
646	20241205	102700	411474380	4130	4130	4130	4130	6
647	20241205	102600	411449600	4130	4130	4130	4130	136
648	20241205	102500	410887920	4130	4135	4135	4125	517
649	20241205	102400	408752260	4135	4135	4135	4135	100
650	20241205	102300	408338760	4135	4140	4140	4135	60
651	20241205	102200	408090635	4140	4135	4140	4135	276
652	20241205	102100	406949325	4150	4150	4150	4150	30
653	20241205	102000	406824825	4150	4150	4150	4150	9
654	20241205	101900	406787475	4135	4135	4135	4135	55
655	20241205	101800	406560050	4135	4135	4135	4135	323
656	20241205	101700	405224445	4135	4135	4140	4135	35
657	20241205	101600	405079710	4145	4140	4145	4140	298
658	20241205	101500	403845980	4145	4145	4145	4145	0
659	20241205	101400	403845980	4145	4155	4155	4145	170
660	20241205	101300	403140855	4155	4155	4155	4155	4
661	20241205	101200	403124235	4150	4165	4165	4150	64
662	20241205	101100	402858570	4155	4165	4165	4155	1491
663	20241205	101000	396656640	4170	4170	4170	4170	5
664	20241205	100900	396635790	4175	4175	4175	4175	1
665	20241205	100800	396631615	4180	4180	4180	4180	32
666	20241205	100700	396497855	4180	4155	4185	4155	46
667	20241205	100600	396306615	4175	4175	4195	4175	523
668	20241205	100500	394123030	4165	4155	4165	4155	156
669	20241205	100400	393474320	4160	4160	4160	4160	15
670	20241205	100300	393411920	4145	4170	4170	4140	4819
671	20241205	100200	373422385	4175	4175	4175	4175	15
672	20241205	100100	373359760	4180	4185	4190	4175	586
673	20241205	100000	370909160	4195	4195	4195	4195	28
674	20241205	095900	370791700	4190	4190	4190	4190	1307
675	20241205	095800	365315370	4190	4190	4190	4180	429
676	20241205	095700	363520550	4190	4195	4215	4190	328
677	20241205	095600	362146200	4195	4210	4210	4195	4909
678	20241205	095500	341526995	4235	4235	4235	4235	1
679	20241205	095400	341522760	4220	4225	4225	4220	315
680	20241205	095300	340193185	4245	4245	4245	4245	1
681	20241205	095200	340188940	4235	4235	4235	4235	472
682	20241205	095100	338190020	4235	4225	4235	4225	303
683	20241205	095000	336906845	4280	4245	4280	4220	780
684	20241205	094900	333588475	4285	4285	4285	4285	0
685	20241205	094800	333588475	4285	4285	4285	4285	0
686	20241205	094700	333588475	4285	4260	4290	4245	704
687	20241205	094600	330598230	4280	4265	4320	4265	956
688	20241205	094500	326473235	4270	4230	4325	4210	2285
689	20241205	094400	316688880	4230	4235	4325	4225	4116
690	20241205	094300	299035180	4240	4210	4240	4205	714
691	20241205	094200	296031170	4205	4245	4245	4205	986
692	20241205	094100	291859900	4215	4300	4300	4215	1988
693	20241205	094000	283472050	4305	4245	4305	4215	11706
694	20241205	093900	233105885	4245	4225	4245	4220	679
695	20241205	093800	230225330	4255	4240	4300	4220	12320
696	20241205	093700	177367780	4255	4180	4255	4175	108
697	20241205	093600	176915190	4170	4145	4300	4145	9003
698	20241205	093500	138344915	4145	4145	4145	4145	894
699	20241205	093400	134639285	4145	4145	4145	4145	156
700	20241205	093300	133992665	4145	4145	4145	4145	15
701	20241205	093200	133930490	4130	4130	4130	4130	166
702	20241205	093100	133244910	4115	4115	4115	4115	0
703	20241205	093000	133244910	4115	4115	4115	4115	0
704	20241205	092900	133244910	4115	4120	4120	4115	710
705	20241205	092800	130321210	4120	4110	4120	4110	193
706	20241205	092700	129527970	4110	4130	4130	4110	235
707	20241205	092600	128561860	4135	4145	4145	4135	38
708	20241205	092500	128404720	4145	4145	4145	4145	2
709	20241205	092400	128396430	4130	4145	4145	4130	25
710	20241205	092300	128293105	4130	4130	4130	4130	290
711	20241205	092200	127095405	4130	4130	4130	4130	0
712	20241205	092100	127095405	4130	4130	4130	4130	0
713	20241205	092000	127095405	4130	4130	4130	4130	0
714	20241205	091900	127095405	4130	4135	4150	4100	10929
715	20241205	091800	82039810	4135	4140	4140	4135	931
716	20241205	091700	78189620	4145	4145	4155	4145	29
717	20241205	091600	78069405	4150	4150	4155	4150	41
718	20241205	091500	77899155	4160	4160	4160	4155	602
719	20241205	091400	75394840	4135	4160	4160	4135	713
720	20241205	091300	72436480	4200	4235	4240	4160	516
721	20241205	091200	70267965	4160	4135	4160	4135	657
722	20241205	091100	67539090	4150	4150	4150	4150	2
723	20241205	091000	67530790	4150	4125	4150	4125	23
724	20241205	090900	67435685	4120	4160	4160	4120	1828
725	20241205	090800	59873885	4135	4135	4135	4135	0
726	20241205	090700	59873885	4135	4155	4155	4135	2453
727	20241205	090600	49698565	4160	4155	4160	4155	402
728	20241205	090500	48027755	4155	4200	4200	4155	1351
729	20241205	090400	42399135	4205	4215	4215	4205	2131
730	20241205	090300	33420275	4220	4250	4250	4220	1130
731	20241205	090200	28647155	4250	4225	4250	4225	280
732	20241205	090100	27462730	4225	4225	4225	4215	5859
733	20241205	090000	2764140	4220	4220	4220	4220	583