KissMeData/298540/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211200	279389670	9770	9770	9770	9770	77
3	20241204	211100	279389670	9770	9770	9770	9770	0
4	20241204	211000	279389670	9770	9770	9770	9770	0
5	20241204	210900	279389670	9770	9770	9770	9770	0
6	20241204	210800	279389670	9770	9770	9770	9770	0
7	20241204	210700	279389670	9770	9770	9770	9770	0
8	20241204	210600	279389670	9770	9770	9770	9770	0
9	20241204	210500	279389670	9770	9770	9770	9770	0
10	20241204	210400	279389670	9770	9770	9770	9770	0
11	20241204	210300	279389670	9770	9770	9770	9770	0
12	20241204	210200	279389670	9770	9770	9770	9770	0
13	20241204	210100	279389670	9770	9770	9770	9770	0
14	20241204	210000	279389670	9770	9770	9770	9770	0
15	20241204	205900	279389670	9770	9770	9770	9770	0
16	20241204	205800	279389670	9770	9770	9770	9770	0
17	20241204	205700	279389670	9770	9770	9770	9770	0
18	20241204	205600	279389670	9770	9770	9770	9770	0
19	20241204	205500	279389670	9770	9770	9770	9770	0
20	20241204	205400	279389670	9770	9770	9770	9770	0
21	20241204	205300	279389670	9770	9770	9770	9770	0
22	20241204	205200	279389670	9770	9770	9770	9770	0
23	20241204	205100	279389670	9770	9770	9770	9770	0
24	20241204	205000	279389670	9770	9770	9770	9770	0
25	20241204	204900	279389670	9770	9770	9770	9770	0
26	20241204	204800	279389670	9770	9770	9770	9770	0
27	20241204	204700	279389670	9770	9770	9770	9770	0
28	20241204	204600	279389670	9770	9770	9770	9770	0
29	20241204	204500	279389670	9770	9770	9770	9770	0
30	20241204	204400	279389670	9770	9770	9770	9770	0
31	20241204	204300	279389670	9770	9770	9770	9770	0
32	20241204	204200	279389670	9770	9770	9770	9770	77
33	20241204	204100	279389670	9770	9770	9770	9770	0
34	20241204	204000	279389670	9770	9770	9770	9770	0
35	20241204	203900	279389670	9770	9770	9770	9770	0
36	20241204	203800	279389670	9770	9770	9770	9770	0
37	20241204	203700	279389670	9770	9770	9770	9770	0
38	20241204	203600	279389670	9770	9770	9770	9770	0
39	20241204	203500	279389670	9770	9770	9770	9770	0
40	20241204	203400	279389670	9770	9770	9770	9770	0
41	20241204	203300	279389670	9770	9770	9770	9770	0
42	20241204	203200	279389670	9770	9770	9770	9770	0
43	20241204	203100	279389670	9770	9770	9770	9770	0
44	20241204	203000	279389670	9770	9770	9770	9770	0
45	20241204	202900	279389670	9770	9770	9770	9770	0
46	20241204	202800	279389670	9770	9770	9770	9770	0
47	20241204	202700	279389670	9770	9770	9770	9770	0
48	20241204	202600	279389670	9770	9770	9770	9770	0
49	20241204	202500	279389670	9770	9770	9770	9770	0
50	20241204	202400	279389670	9770	9770	9770	9770	0
51	20241204	202300	279389670	9770	9770	9770	9770	0
52	20241204	202200	279389670	9770	9770	9770	9770	0
53	20241204	202100	279389670	9770	9770	9770	9770	0
54	20241204	202000	279389670	9770	9770	9770	9770	0
55	20241204	201900	279389670	9770	9770	9770	9770	0
56	20241204	201800	279389670	9770	9770	9770	9770	0
57	20241204	201700	279389670	9770	9770	9770	9770	0
58	20241204	201600	279389670	9770	9770	9770	9770	0
59	20241204	201500	279389670	9770	9770	9770	9770	0
60	20241204	201400	279389670	9770	9770	9770	9770	0
61	20241204	201300	279389670	9770	9770	9770	9770	0
62	20241204	201200	279389670	9770	9770	9770	9770	77
63	20241204	201100	279389670	9770	9770	9770	9770	0
64	20241204	201000	279389670	9770	9770	9770	9770	0
65	20241204	200900	279389670	9770	9770	9770	9770	0
66	20241204	200800	279389670	9770	9770	9770	9770	0
67	20241204	200700	279389670	9770	9770	9770	9770	0
68	20241204	200600	279389670	9770	9770	9770	9770	0
69	20241204	200500	279389670	9770	9770	9770	9770	0
70	20241204	200400	279389670	9770	9770	9770	9770	0
71	20241204	200300	279389670	9770	9770	9770	9770	0
72	20241204	200200	279389670	9770	9770	9770	9770	0
73	20241204	200100	279389670	9770	9770	9770	9770	0
74	20241204	200000	279389670	9770	9770	9770	9770	0
75	20241204	195900	279389670	9770	9770	9770	9770	0
76	20241204	195800	279389670	9770	9770	9770	9770	0
77	20241204	195700	279389670	9770	9770	9770	9770	0
78	20241204	195600	279389670	9770	9770	9770	9770	0
79	20241204	195500	279389670	9770	9770	9770	9770	0
80	20241204	195400	279389670	9770	9770	9770	9770	0
81	20241204	195300	279389670	9770	9770	9770	9770	0
82	20241204	195200	279389670	9770	9770	9770	9770	0
83	20241204	195100	279389670	9770	9770	9770	9770	0
84	20241204	195000	279389670	9770	9770	9770	9770	0
85	20241204	194900	279389670	9770	9770	9770	9770	0
86	20241204	194800	279389670	9770	9770	9770	9770	0
87	20241204	194700	279389670	9770	9770	9770	9770	0
88	20241204	194600	279389670	9770	9770	9770	9770	0
89	20241204	194500	279389670	9770	9770	9770	9770	0
90	20241204	194400	279389670	9770	9770	9770	9770	0
91	20241204	194300	279389670	9770	9770	9770	9770	0
92	20241204	194200	279389670	9770	9770	9770	9770	77
93	20241204	194100	279389670	9770	9770	9770	9770	0
94	20241204	194000	279389670	9770	9770	9770	9770	0
95	20241204	193900	279389670	9770	9770	9770	9770	0
96	20241204	193800	279389670	9770	9770	9770	9770	0
97	20241204	193700	279389670	9770	9770	9770	9770	0
98	20241204	193600	279389670	9770	9770	9770	9770	0
99	20241204	193500	279389670	9770	9770	9770	9770	0
100	20241204	193400	279389670	9770	9770	9770	9770	0
101	20241204	193300	279389670	9770	9770	9770	9770	0
102	20241204	193200	279389670	9770	9770	9770	9770	0
103	20241204	193100	279389670	9770	9770	9770	9770	0
104	20241204	193000	279389670	9770	9770	9770	9770	0
105	20241204	192900	279389670	9770	9770	9770	9770	0
106	20241204	192800	279389670	9770	9770	9770	9770	0
107	20241204	192700	279389670	9770	9770	9770	9770	0
108	20241204	192600	279389670	9770	9770	9770	9770	0
109	20241204	192500	279389670	9770	9770	9770	9770	0
110	20241204	192400	279389670	9770	9770	9770	9770	0
111	20241204	192300	279389670	9770	9770	9770	9770	0
112	20241204	192200	279389670	9770	9770	9770	9770	0
113	20241204	192100	279389670	9770	9770	9770	9770	0
114	20241204	192000	279389670	9770	9770	9770	9770	0
115	20241204	191900	279389670	9770	9770	9770	9770	0
116	20241204	191800	279389670	9770	9770	9770	9770	0
117	20241204	191700	279389670	9770	9770	9770	9770	0
118	20241204	191600	279389670	9770	9770	9770	9770	0
119	20241204	191500	279389670	9770	9770	9770	9770	0
120	20241204	191400	279389670	9770	9770	9770	9770	0
121	20241204	191300	279389670	9770	9770	9770	9770	0
122	20241204	191200	279389670	9770	9770	9770	9770	77
123	20241204	191100	279389670	9770	9770	9770	9770	0
124	20241204	191000	279389670	9770	9770	9770	9770	0
125	20241204	190900	279389670	9770	9770	9770	9770	0
126	20241204	190800	279389670	9770	9770	9770	9770	0
127	20241204	190700	279389670	9770	9770	9770	9770	0
128	20241204	190600	279389670	9770	9770	9770	9770	0
129	20241204	190500	279389670	9770	9770	9770	9770	0
130	20241204	190400	279389670	9770	9770	9770	9770	0
131	20241204	190300	279389670	9770	9770	9770	9770	0
132	20241204	190200	279389670	9770	9770	9770	9770	0
133	20241204	190100	279389670	9770	9770	9770	9770	0
134	20241204	190000	279389670	9770	9770	9770	9770	0
135	20241204	185900	279389670	9770	9770	9770	9770	0
136	20241204	185800	279389670	9770	9770	9770	9770	0
137	20241204	185700	279389670	9770	9770	9770	9770	0
138	20241204	185600	279389670	9770	9770	9770	9770	0
139	20241204	185500	279389670	9770	9770	9770	9770	0
140	20241204	185400	279389670	9770	9770	9770	9770	0
141	20241204	185300	279389670	9770	9770	9770	9770	0
142	20241204	185200	279389670	9770	9770	9770	9770	0
143	20241204	185100	279389670	9770	9770	9770	9770	0
144	20241204	185000	279389670	9770	9770	9770	9770	0
145	20241204	184900	279389670	9770	9770	9770	9770	0
146	20241204	184800	279389670	9770	9770	9770	9770	0
147	20241204	184700	279389670	9770	9770	9770	9770	0
148	20241204	184600	279389670	9770	9770	9770	9770	0
149	20241204	184500	279389670	9770	9770	9770	9770	0
150	20241204	184400	279389670	9770	9770	9770	9770	0
151	20241204	184300	279389670	9770	9770	9770	9770	0
152	20241204	184200	279389670	9770	9770	9770	9770	77
153	20241204	184100	279389670	9770	9770	9770	9770	0
154	20241204	184000	279389670	9770	9770	9770	9770	0
155	20241204	183900	279389670	9770	9770	9770	9770	0
156	20241204	183800	279389670	9770	9770	9770	9770	0
157	20241204	183700	279389670	9770	9770	9770	9770	0
158	20241204	183600	279389670	9770	9770	9770	9770	0
159	20241204	183500	279389670	9770	9770	9770	9770	0
160	20241204	183400	279389670	9770	9770	9770	9770	0
161	20241204	183300	279389670	9770	9770	9770	9770	0
162	20241204	183200	279389670	9770	9770	9770	9770	0
163	20241204	183100	279389670	9770	9770	9770	9770	0
164	20241204	183000	279389670	9770	9770	9770	9770	0
165	20241204	182900	279389670	9770	9770	9770	9770	0
166	20241204	182800	279389670	9770	9770	9770	9770	0
167	20241204	182700	279389670	9770	9770	9770	9770	0
168	20241204	182600	279389670	9770	9770	9770	9770	0
169	20241204	182500	279389670	9770	9770	9770	9770	0
170	20241204	182400	279389670	9770	9770	9770	9770	0
171	20241204	182300	279389670	9770	9770	9770	9770	0
172	20241204	182200	279389670	9770	9770	9770	9770	0
173	20241204	182100	279389670	9770	9770	9770	9770	0
174	20241204	182000	279389670	9770	9770	9770	9770	0
175	20241204	181900	279389670	9770	9770	9770	9770	0
176	20241204	181800	279389670	9770	9770	9770	9770	0
177	20241204	181700	279389670	9770	9770	9770	9770	0
178	20241204	181600	279389670	9770	9770	9770	9770	0
179	20241204	181500	279389670	9770	9770	9770	9770	0
180	20241204	181400	279389670	9770	9770	9770	9770	0
181	20241204	181300	279389670	9770	9770	9770	9770	0
182	20241204	181200	279389670	9770	9770	9770	9770	77
183	20241204	181100	279389670	9770	9770	9770	9770	0
184	20241204	181000	279389670	9770	9770	9770	9770	0
185	20241204	180900	279389670	9770	9770	9770	9770	0
186	20241204	180800	279389670	9770	9770	9770	9770	0
187	20241204	180700	279389670	9770	9770	9770	9770	0
188	20241204	180600	279389670	9770	9770	9770	9770	0
189	20241204	180500	279389670	9770	9770	9770	9770	0
190	20241204	180400	279389670	9770	9770	9770	9770	0
191	20241204	180300	279389670	9770	9770	9770	9770	0
192	20241204	180200	279389670	9770	9770	9770	9770	0
193	20241204	180100	279389670	9770	9770	9770	9770	0
194	20241204	180000	279389670	9770	9770	9770	9770	0
195	20241204	175900	279389670	9770	9770	9770	9770	0
196	20241204	175800	279389670	9770	9770	9770	9770	0
197	20241204	175700	279389670	9770	9770	9770	9770	0
198	20241204	175600	279389670	9770	9770	9770	9770	0
199	20241204	175500	279389670	9770	9770	9770	9770	0
200	20241204	175400	279389670	9770	9770	9770	9770	0
201	20241204	175300	279389670	9770	9770	9770	9770	0
202	20241204	175200	279389670	9770	9770	9770	9770	0
203	20241204	175100	279389670	9770	9770	9770	9770	0
204	20241204	175000	279389670	9770	9770	9770	9770	0
205	20241204	174900	279389670	9770	9770	9770	9770	0
206	20241204	174800	279389670	9770	9770	9770	9770	0
207	20241204	174700	279389670	9770	9770	9770	9770	0
208	20241204	174600	279389670	9770	9770	9770	9770	0
209	20241204	174500	279389670	9770	9770	9770	9770	0
210	20241204	174400	279389670	9770	9770	9770	9770	0
211	20241204	174300	279389670	9770	9770	9770	9770	0
212	20241204	174200	279389670	9770	9770	9770	9770	77
213	20241204	174100	279389670	9770	9770	9770	9770	0
214	20241204	174000	279389670	9770	9770	9770	9770	0
215	20241204	173900	279389670	9770	9770	9770	9770	0
216	20241204	173800	279389670	9770	9770	9770	9770	0
217	20241204	173700	279389670	9770	9770	9770	9770	0
218	20241204	173600	279389670	9770	9770	9770	9770	0
219	20241204	173500	279389670	9770	9770	9770	9770	0
220	20241204	173400	279389670	9770	9770	9770	9770	0
221	20241204	173300	279389670	9770	9770	9770	9770	0
222	20241204	173200	279389670	9770	9770	9770	9770	0
223	20241204	173100	279389670	9770	9770	9770	9770	0
224	20241204	173000	279389670	9770	9770	9770	9770	0
225	20241204	172900	279389670	9770	9770	9770	9770	0
226	20241204	172800	279389670	9770	9770	9770	9770	0
227	20241204	172700	279389670	9770	9770	9770	9770	0
228	20241204	172600	279389670	9770	9770	9770	9770	0
229	20241204	172500	279389670	9770	9770	9770	9770	0
230	20241204	172400	279389670	9770	9770	9770	9770	0
231	20241204	172300	279389670	9770	9770	9770	9770	0
232	20241204	172200	279389670	9770	9770	9770	9770	0
233	20241204	172100	279389670	9770	9770	9770	9770	0
234	20241204	172000	279389670	9770	9770	9770	9770	0
235	20241204	171900	279389670	9770	9770	9770	9770	0
236	20241204	171800	279389670	9770	9770	9770	9770	0
237	20241204	171700	279389670	9770	9770	9770	9770	0
238	20241204	171600	279389670	9770	9770	9770	9770	0
239	20241204	171500	279389670	9770	9770	9770	9770	0
240	20241204	171400	279389670	9770	9770	9770	9770	0
241	20241204	171300	279389670	9770	9770	9770	9770	0
242	20241204	171200	279389670	9770	9770	9770	9770	77
243	20241204	171100	279389670	9770	9770	9770	9770	0
244	20241204	171000	279389670	9770	9770	9770	9770	0
245	20241204	170900	279389670	9770	9770	9770	9770	0
246	20241204	170800	279389670	9770	9770	9770	9770	0
247	20241204	170700	279389670	9770	9770	9770	9770	0
248	20241204	170600	279389670	9770	9770	9770	9770	0
249	20241204	170500	279389670	9770	9770	9770	9770	0
250	20241204	170400	279389670	9770	9770	9770	9770	0
251	20241204	170300	279389670	9770	9770	9770	9770	0
252	20241204	170200	279389670	9770	9770	9770	9770	0
253	20241204	170100	279389670	9770	9770	9770	9770	0
254	20241204	170000	279389670	9770	9770	9770	9770	0
255	20241204	165900	279389670	9770	9770	9770	9770	0
256	20241204	165800	279389670	9770	9770	9770	9770	0
257	20241204	165700	279389670	9770	9770	9770	9770	0
258	20241204	165600	279389670	9770	9770	9770	9770	0
259	20241204	165500	279389670	9770	9770	9770	9770	0
260	20241204	165400	279389670	9770	9770	9770	9770	0
261	20241204	165300	279389670	9770	9770	9770	9770	0
262	20241204	165200	279389670	9770	9770	9770	9770	0
263	20241204	165100	279389670	9770	9770	9770	9770	0
264	20241204	165000	279389670	9770	9770	9770	9770	0
265	20241204	164900	279389670	9770	9770	9770	9770	0
266	20241204	164800	279389670	9770	9770	9770	9770	0
267	20241204	164700	279389670	9770	9770	9770	9770	0
268	20241204	164600	279389670	9770	9770	9770	9770	0
269	20241204	164500	279389670	9770	9770	9770	9770	0
270	20241204	164400	279389670	9770	9770	9770	9770	0
271	20241204	164300	279389670	9770	9770	9770	9770	0
272	20241204	164200	279389670	9770	9770	9770	9770	77
273	20241204	164100	279389670	9770	9770	9770	9770	0
274	20241204	164000	279389670	9770	9770	9770	9770	0
275	20241204	163900	279389670	9770	9770	9770	9770	0
276	20241204	163800	279389670	9770	9770	9770	9770	0
277	20241204	163700	279389670	9770	9770	9770	9770	0
278	20241204	163600	279389670	9770	9770	9770	9770	0
279	20241204	163500	279389670	9770	9770	9770	9770	0
280	20241204	163400	279389670	9770	9770	9770	9770	0
281	20241204	163300	279389670	9770	9770	9770	9770	0
282	20241204	163200	279389670	9770	9770	9770	9770	0
283	20241204	163100	279389670	9770	9770	9770	9770	0
284	20241204	163000	279389670	9770	9770	9770	9770	0
285	20241204	162900	279389670	9770	9770	9770	9770	0
286	20241204	162800	279389670	9770	9770	9770	9770	0
287	20241204	162700	279389670	9770	9770	9770	9770	0
288	20241204	162600	279389670	9770	9770	9770	9770	0
289	20241204	162500	279389670	9770	9770	9770	9770	0
290	20241204	162400	279389670	9770	9770	9770	9770	0
291	20241204	162300	279389670	9770	9770	9770	9770	0
292	20241204	162200	279389670	9770	9770	9770	9770	0
293	20241204	162100	279389670	9770	9770	9770	9770	0
294	20241204	162000	279389670	9770	9770	9770	9770	0
295	20241204	161900	279389670	9770	9770	9770	9770	0
296	20241204	161800	279389670	9770	9770	9770	9770	0
297	20241204	161700	279389670	9770	9770	9770	9770	0
298	20241204	161600	279389670	9770	9770	9770	9770	0
299	20241204	161500	279389670	9770	9770	9770	9770	0
300	20241204	161400	279389670	9770	9770	9770	9770	0
301	20241204	161300	279389670	9770	9770	9770	9770	0
302	20241204	161200	279389670	9770	9770	9770	9770	77
303	20241204	161100	279389670	9770	9770	9770	9770	0
304	20241204	161000	279389670	9770	9770	9770	9770	0
305	20241204	160900	279389670	9770	9770	9770	9770	0
306	20241204	160800	279389670	9770	9770	9770	9770	0
307	20241204	160700	279389670	9770	9770	9770	9770	0
308	20241204	160600	279389670	9770	9770	9770	9770	0
309	20241204	160500	279389670	9770	9770	9770	9770	0
310	20241204	160400	279389670	9770	9770	9770	9770	0
311	20241204	160300	279389670	9770	9770	9770	9770	0
312	20241204	160200	279389670	9770	9770	9770	9770	0
313	20241204	160100	279389670	9770	9770	9770	9770	0
314	20241204	160000	279389670	9770	9770	9770	9770	0
315	20241204	155900	279389670	9770	9770	9770	9770	0
316	20241204	155800	279389670	9770	9770	9770	9770	0
317	20241204	155700	279389670	9770	9770	9770	9770	0
318	20241204	155600	279389670	9770	9770	9770	9770	0
319	20241204	155500	279389670	9770	9770	9770	9770	0
320	20241204	155400	279389670	9770	9770	9770	9770	0
321	20241204	155300	279389670	9770	9770	9770	9770	0
322	20241204	155200	279389670	9770	9770	9770	9770	0
323	20241204	155100	279389670	9770	9770	9770	9770	0
324	20241204	155000	279389670	9770	9770	9770	9770	0
325	20241204	154900	279389670	9770	9770	9770	9770	0
326	20241204	154800	279389670	9770	9770	9770	9770	0
327	20241204	154700	279389670	9770	9770	9770	9770	0
328	20241204	154600	279389670	9770	9770	9770	9770	0
329	20241204	154500	279389670	9770	9770	9770	9770	0
330	20241204	154400	279389670	9770	9770	9770	9770	0
331	20241204	154300	279389670	9770	9770	9770	9770	0
332	20241204	154200	279389670	9770	9770	9770	9770	77
333	20241204	154100	279389670	9770	9770	9770	9770	0
334	20241204	154000	279389670	9770	9770	9770	9770	0
335	20241204	153900	279389670	9770	9770	9770	9770	0
336	20241204	153800	279389670	9770	9770	9770	9770	0
337	20241204	153700	279389670	9770	9770	9770	9770	0
338	20241204	153600	279389670	9770	9770	9770	9770	0
339	20241204	153500	279389670	9770	9770	9770	9770	0
340	20241204	153400	279389670	9770	9770	9770	9770	0
341	20241204	153300	279389670	9770	9770	9770	9770	0
342	20241204	153200	279389670	9770	9770	9770	9770	0
343	20241204	153100	279389670	9770	9770	9770	9770	0
344	20241204	153000	279389670	9770	9770	9770	9770	77
345	20241204	152900	278637380	9650	9650	9650	9650	0
346	20241204	152800	278637380	9650	9650	9650	9650	0
347	20241204	152700	278637380	9650	9650	9650	9650	0
348	20241204	152600	278637380	9650	9650	9650	9650	0
349	20241204	152500	278637380	9650	9650	9650	9650	0
350	20241204	152400	278637380	9650	9650	9650	9650	0
351	20241204	152300	278637380	9650	9650	9650	9650	0
352	20241204	152200	278637380	9650	9650	9650	9650	0
353	20241204	152100	278637380	9650	9650	9650	9650	0
354	20241204	152000	278637380	9650	9650	9650	9650	0
355	20241204	151900	278637380	9650	9750	9750	9650	595
356	20241204	151800	272878790	9750	9750	9750	9750	19
357	20241204	151700	272693540	9750	9750	9750	9740	10
358	20241204	151600	272596050	9750	9690	9760	9680	48
359	20241204	151500	272130700	9690	9700	9710	9690	16
360	20241204	151400	271975510	9700	9700	9700	9700	1
361	20241204	151300	271965810	9700	9690	9700	9690	2
362	20241204	151200	271946420	9690	9690	9690	9690	1
363	20241204	151100	271936730	9690	9680	9690	9680	2
364	20241204	151000	271917360	9680	9670	9690	9670	12
365	20241204	150900	271801120	9670	9700	9700	9670	32
366	20241204	150800	271491340	9710	9710	9710	9710	112
367	20241204	150700	270403820	9720	9720	9720	9720	0
368	20241204	150600	270403820	9720	9710	9720	9710	142
369	20241204	150500	269023630	9710	9700	9710	9700	45
370	20241204	150400	268587120	9700	9730	9730	9700	326
371	20241204	150300	265419430	9770	9750	9770	9730	210
372	20241204	150200	263375670	9770	9770	9770	9770	0
373	20241204	150100	263375670	9770	9770	9770	9770	0
374	20241204	150000	263375670	9770	9770	9770	9770	2
375	20241204	145900	263356130	9740	9760	9760	9740	7
376	20241204	145800	263287830	9770	9770	9770	9740	20
377	20241204	145700	263092880	9770	9770	9770	9770	3
378	20241204	145600	263063570	9760	9760	9760	9760	5
379	20241204	145500	263014770	9770	9770	9770	9770	0
380	20241204	145400	263014770	9770	9770	9770	9770	0
381	20241204	145300	263014770	9770	9740	9770	9740	3
382	20241204	145200	262985490	9770	9770	9770	9770	0
383	20241204	145100	262985490	9770	9770	9770	9770	1
384	20241204	145000	262975720	9770	9770	9770	9770	5
385	20241204	144900	262926870	9770	9780	9780	9770	44
386	20241204	144800	262496820	9780	9780	9780	9780	0
387	20241204	144700	262496820	9780	9730	9780	9730	176
388	20241204	144600	260782780	9730	9730	9730	9730	93
389	20241204	144500	259877890	9730	9730	9730	9730	0
390	20241204	144400	259877890	9730	9690	9730	9690	116
391	20241204	144300	258752700	9730	9730	9730	9730	0
392	20241204	144200	258752700	9730	9700	9730	9680	281
393	20241204	144100	256027020	9690	9690	9690	9690	0
394	20241204	144000	256027020	9690	9690	9690	9690	3
395	20241204	143900	255997950	9700	9700	9700	9700	0
396	20241204	143800	255997950	9700	9700	9700	9700	0
397	20241204	143700	255997950	9700	9700	9700	9700	1
398	20241204	143600	255988250	9700	9700	9700	9700	1
399	20241204	143500	255978550	9700	9700	9700	9700	0
400	20241204	143400	255978550	9700	9700	9700	9700	0
401	20241204	143300	255978550	9700	9700	9700	9700	0
402	20241204	143200	255978550	9700	9700	9700	9700	0
403	20241204	143100	255978550	9700	9680	9700	9680	14
404	20241204	143000	255842950	9700	9700	9700	9700	4
405	20241204	142900	255804150	9700	9700	9700	9700	0
406	20241204	142800	255804150	9700	9700	9700	9700	1
407	20241204	142700	255794450	9700	9700	9700	9700	0
408	20241204	142600	255794450	9700	9700	9700	9700	0
409	20241204	142500	255794450	9700	9690	9700	9690	52
410	20241204	142400	255290210	9690	9680	9730	9680	21
411	20241204	142300	255086710	9680	9680	9680	9680	4
412	20241204	142200	255047990	9680	9680	9730	9680	3
413	20241204	142100	255018900	9680	9670	9680	9670	3
414	20241204	142000	254989870	9670	9670	9670	9670	87
415	20241204	141900	254148580	9670	9670	9670	9670	0
416	20241204	141800	254148580	9670	9670	9670	9670	0
417	20241204	141700	254148580	9670	9660	9670	9660	206
418	20241204	141600	252158550	9670	9670	9670	9670	7
419	20241204	141500	252090860	9660	9660	9660	9660	0
420	20241204	141400	252090860	9660	9660	9660	9660	13
421	20241204	141300	251965280	9670	9670	9670	9670	0
422	20241204	141200	251965280	9670	9670	9670	9670	15
423	20241204	141100	251820230	9670	9670	9670	9670	0
424	20241204	141000	251820230	9670	9670	9670	9670	209
425	20241204	140900	249799200	9680	9680	9680	9680	1
426	20241204	140800	249789520	9680	9680	9680	9680	1
427	20241204	140700	249779840	9680	9680	9680	9680	0
428	20241204	140600	249779840	9680	9680	9680	9680	2
429	20241204	140500	249760480	9680	9680	9680	9680	0
430	20241204	140400	249760480	9680	9680	9680	9680	0
431	20241204	140300	249760480	9680	9680	9680	9680	0
432	20241204	140200	249760480	9680	9680	9680	9680	37
433	20241204	140100	249402320	9680	9680	9680	9680	0
434	20241204	140000	249402320	9680	9680	9680	9680	1
435	20241204	135900	249392640	9680	9680	9680	9680	0
436	20241204	135800	249392640	9680	9680	9680	9680	1
437	20241204	135700	249382960	9680	9680	9680	9680	10
438	20241204	135600	249286160	9720	9670	9720	9670	204
439	20241204	135500	247312270	9680	9680	9680	9680	1
440	20241204	135400	247302590	9680	9680	9680	9680	0
441	20241204	135300	247302590	9680	9680	9680	9680	1
442	20241204	135200	247292910	9680	9680	9680	9680	0
443	20241204	135100	247292910	9680	9680	9680	9680	0
444	20241204	135000	247292910	9680	9680	9680	9680	78
445	20241204	134900	246537870	9690	9690	9690	9690	0
446	20241204	134800	246537870	9690	9690	9690	9690	2
447	20241204	134700	246518490	9670	9670	9670	9670	0
448	20241204	134600	246518490	9670	9670	9670	9670	0
449	20241204	134500	246518490	9670	9670	9670	9670	0
450	20241204	134400	246518490	9670	9670	9670	9670	0
451	20241204	134300	246518490	9670	9670	9670	9670	14
452	20241204	134200	246383110	9690	9690	9690	9690	1
453	20241204	134100	246373420	9690	9690	9690	9690	0
454	20241204	134000	246373420	9690	9690	9690	9690	0
455	20241204	133900	246373420	9690	9690	9690	9690	0
456	20241204	133800	246373420	9690	9690	9690	9690	0
457	20241204	133700	246373420	9690	9690	9690	9690	0
458	20241204	133600	246373420	9690	9690	9690	9690	1
459	20241204	133500	246363730	9690	9690	9690	9690	1
460	20241204	133400	246354040	9670	9670	9670	9670	0
461	20241204	133300	246354040	9670	9670	9670	9670	14
462	20241204	133200	246218660	9690	9690	9690	9690	0
463	20241204	133100	246218660	9690	9690	9690	9690	1
464	20241204	133000	246208970	9690	9690	9690	9690	1
465	20241204	132900	246199280	9690	9690	9690	9690	0
466	20241204	132800	246199280	9690	9690	9690	9690	0
467	20241204	132700	246199280	9690	9700	9700	9670	18
468	20241204	132600	246025110	9660	9660	9660	9660	0
469	20241204	132500	246025110	9660	9660	9660	9660	0
470	20241204	132400	246025110	9660	9660	9660	9660	0
471	20241204	132300	246025110	9660	9660	9660	9660	0
472	20241204	132200	246025110	9660	9660	9660	9660	13
473	20241204	132100	245899530	9670	9690	9690	9670	4
474	20241204	132000	245860810	9690	9690	9690	9690	2
475	20241204	131900	245841430	9700	9700	9700	9700	0
476	20241204	131800	245841430	9700	9700	9700	9700	4
477	20241204	131700	245802630	9700	9670	9700	9670	3
478	20241204	131600	245773590	9670	9670	9680	9670	38
479	20241204	131500	245406120	9690	9690	9690	9690	10
480	20241204	131400	245309220	9690	9700	9700	9690	125
481	20241204	131300	244097780	9710	9710	9710	9710	2
482	20241204	131200	244078360	9690	9720	9730	9680	185
483	20241204	131100	242281730	9740	9740	9740	9740	0
484	20241204	131000	242281730	9740	9740	9740	9740	1
485	20241204	130900	242271990	9740	9740	9740	9740	1
486	20241204	130800	242262250	9730	9730	9730	9730	1
487	20241204	130700	242252520	9760	9760	9760	9760	0
488	20241204	130600	242252520	9760	9760	9760	9760	0
489	20241204	130500	242252520	9760	9760	9760	9760	1
490	20241204	130400	242242760	9730	9750	9750	9730	31
491	20241204	130300	241940530	9740	9740	9740	9740	2
492	20241204	130200	241921050	9730	9730	9730	9730	0
493	20241204	130100	241921050	9730	9730	9730	9730	0
494	20241204	130000	241921050	9730	9730	9730	9730	12
495	20241204	125900	241804290	9730	9730	9730	9730	11
496	20241204	125800	241697260	9750	9750	9750	9750	53
497	20241204	125700	241180510	9740	9740	9740	9740	0
498	20241204	125600	241180510	9740	9740	9740	9740	10
499	20241204	125500	241083110	9740	9740	9740	9740	10
500	20241204	125400	240985710	9740	9740	9740	9740	0
501	20241204	125300	240985710	9740	9740	9740	9740	0
502	20241204	125200	240985710	9740	9740	9740	9740	0
503	20241204	125100	240985710	9740	9740	9740	9740	0
504	20241204	125000	240985710	9740	9740	9740	9740	0
505	20241204	124900	240985710	9740	9740	9740	9740	5
506	20241204	124800	240937010	9740	9740	9740	9740	0
507	20241204	124700	240937010	9740	9740	9740	9740	0
508	20241204	124600	240937010	9740	9740	9740	9740	0
509	20241204	124500	240937010	9740	9740	9740	9740	0
510	20241204	124400	240937010	9740	9700	9740	9700	103
511	20241204	124300	239937070	9690	9690	9690	9690	0
512	20241204	124200	239937070	9690	9690	9690	9690	0
513	20241204	124100	239937070	9690	9690	9690	9690	6
514	20241204	124000	239878930	9690	9660	9700	9660	93
515	20241204	123900	238977400	9660	9700	9700	9640	232
516	20241204	123800	236735570	9710	9710	9710	9710	1
517	20241204	123700	236725860	9710	9710	9710	9710	14
518	20241204	123600	236589920	9700	9700	9730	9700	210
519	20241204	123500	234551920	9740	9700	9740	9700	211
520	20241204	123400	232504780	9700	9680	9700	9680	6
521	20241204	123300	232446660	9680	9670	9680	9670	128
522	20241204	123200	231208170	9670	9670	9670	9670	0
523	20241204	123100	231208170	9670	9680	9680	9670	3
524	20241204	123000	231179140	9680	9630	9680	9630	832
525	20241204	122900	223155960	9620	9600	9620	9600	904
526	20241204	122800	214467220	9600	9600	9600	9600	2
527	20241204	122700	214448020	9600	9600	9600	9600	0
528	20241204	122600	214448020	9600	9600	9600	9600	52
529	20241204	122500	213948820	9600	9600	9600	9600	0
530	20241204	122400	213948820	9600	9600	9600	9600	4
531	20241204	122300	213910420	9600	9600	9600	9600	0
532	20241204	122200	213910420	9600	9600	9600	9600	0
533	20241204	122100	213910420	9600	9570	9600	9560	1760
534	20241204	122000	197081740	9570	9570	9570	9570	0
535	20241204	121900	197081740	9570	9600	9600	9570	40
536	20241204	121800	196698820	9600	9600	9600	9600	0
537	20241204	121700	196698820	9600	9600	9600	9600	3
538	20241204	121600	196670020	9600	9600	9600	9600	3
539	20241204	121500	196641220	9570	9570	9570	9570	0
540	20241204	121400	196641220	9570	9570	9570	9570	14
541	20241204	121300	196507240	9600	9580	9600	9570	246
542	20241204	121200	194151650	9580	9580	9580	9580	0
543	20241204	121100	194151650	9580	9580	9580	9580	17
544	20241204	121000	193988790	9600	9600	9600	9600	0
545	20241204	120900	193988790	9600	9600	9600	9600	1
546	20241204	120800	193979190	9600	9600	9600	9600	0
547	20241204	120700	193979190	9600	9600	9600	9600	0
548	20241204	120600	193979190	9600	9600	9600	9600	0
549	20241204	120500	193979190	9600	9580	9600	9580	16
550	20241204	120400	193825870	9600	9600	9600	9600	1
551	20241204	120300	193816270	9600	9600	9600	9600	1
552	20241204	120200	193806670	9600	9600	9600	9600	1
553	20241204	120100	193797070	9600	9600	9600	9600	0
554	20241204	120000	193797070	9600	9590	9600	9590	18
555	20241204	115900	193624430	9590	9590	9590	9590	0
556	20241204	115800	193624430	9590	9590	9590	9590	0
557	20241204	115700	193624430	9590	9590	9590	9590	1
558	20241204	115600	193614840	9590	9590	9590	9590	0
559	20241204	115500	193614840	9590	9590	9590	9580	613
560	20241204	115400	187742060	9590	9590	9590	9590	1
561	20241204	115300	187732470	9590	9590	9590	9590	2
562	20241204	115200	187713290	9580	9580	9580	9580	0
563	20241204	115100	187713290	9580	9580	9580	9580	0
564	20241204	115000	187713290	9580	9600	9600	9580	15
565	20241204	114900	187569570	9600	9600	9600	9600	0
566	20241204	114800	187569570	9600	9600	9600	9600	12
567	20241204	114700	187454370	9600	9600	9600	9600	0
568	20241204	114600	187454370	9600	9600	9600	9600	1
569	20241204	114500	187444770	9600	9600	9600	9600	0
570	20241204	114400	187444770	9600	9600	9600	9600	0
571	20241204	114300	187444770	9600	9600	9600	9600	0
572	20241204	114200	187444770	9600	9590	9600	9590	2
573	20241204	114100	187425580	9590	9590	9590	9590	6
574	20241204	114000	187368040	9590	9590	9590	9590	13
575	20241204	113900	187243370	9590	9590	9590	9590	17
576	20241204	113800	187080340	9590	9590	9590	9590	0
577	20241204	113700	187080340	9590	9590	9590	9590	3
578	20241204	113600	187051570	9590	9590	9590	9590	13
579	20241204	113500	186926900	9590	9590	9590	9590	6
580	20241204	113400	186869360	9590	9590	9590	9590	0
581	20241204	113300	186869360	9590	9590	9590	9590	0
582	20241204	113200	186869360	9590	9590	9590	9590	0
583	20241204	113100	186869360	9590	9590	9590	9590	2
584	20241204	113000	186850180	9580	9580	9580	9580	0
585	20241204	112900	186850180	9580	9590	9590	9580	55
586	20241204	112800	186323260	9590	9590	9590	9580	18
587	20241204	112700	186150790	9590	9590	9590	9590	4
588	20241204	112600	186112430	9590	9590	9590	9590	2
589	20241204	112500	186093250	9590	9590	9590	9590	4
590	20241204	112400	186054890	9590	9590	9590	9590	6
591	20241204	112300	185997350	9590	9590	9590	9590	3
592	20241204	112200	185968580	9590	9590	9590	9590	2
593	20241204	112100	185949400	9580	9590	9590	9580	18
594	20241204	112000	185776930	9590	9590	9590	9590	7
595	20241204	111900	185709800	9590	9590	9590	9590	9
596	20241204	111800	185623490	9590	9590	9590	9590	1
597	20241204	111700	185613900	9590	9580	9590	9580	128
598	20241204	111600	184387620	9590	9600	9600	9590	17
599	20241204	111500	184224580	9600	9590	9600	9590	13
600	20241204	111400	184099790	9590	9600	9600	9590	9
601	20241204	111300	184013430	9600	9620	9620	9600	71
602	20241204	111200	183331370	9610	9590	9610	9590	11
603	20241204	111100	183225720	9580	9580	9580	9580	62
604	20241204	111000	182631760	9580	9580	9580	9580	3
605	20241204	110900	182603020	9580	9580	9580	9580	3
606	20241204	110800	182574280	9580	9580	9580	9580	3
607	20241204	110700	182545540	9570	9590	9590	9570	83
608	20241204	110600	181750510	9590	9590	9590	9590	1
609	20241204	110500	181740920	9590	9590	9590	9590	5
610	20241204	110400	181692970	9590	9590	9600	9580	42
611	20241204	110300	181290460	9600	9610	9610	9600	9
612	20241204	110200	181204030	9620	9620	9620	9620	1
613	20241204	110100	181194410	9610	9620	9620	9610	52
614	20241204	110000	180694200	9610	9610	9610	9610	4
615	20241204	105900	180655760	9610	9620	9620	9610	6
616	20241204	105800	180598070	9610	9620	9620	9610	104
617	20241204	105700	179597600	9620	9620	9620	9610	31
618	20241204	105600	179299400	9600	9610	9610	9600	73
619	20241204	105500	178597930	9610	9610	9610	9610	5
620	20241204	105400	178549880	9610	9600	9610	9600	2
621	20241204	105300	178530670	9610	9600	9610	9600	5
622	20241204	105200	178482650	9590	9590	9590	9590	3
623	20241204	105100	178453880	9580	9560	9580	9560	154
624	20241204	105000	176980100	9560	9560	9560	9550	9
625	20241204	104900	176894090	9560	9560	9560	9560	1
626	20241204	104800	176884530	9560	9560	9560	9560	4
627	20241204	104700	176846290	9560	9560	9560	9560	4
628	20241204	104600	176808050	9550	9550	9560	9550	102
629	20241204	104500	175833010	9550	9560	9560	9550	73
630	20241204	104400	175135740	9560	9560	9560	9560	4
631	20241204	104300	175097500	9560	9550	9560	9550	7
632	20241204	104200	175030600	9550	9540	9550	9540	2
633	20241204	104100	175011510	9540	9560	9560	9540	35
634	20241204	104000	174677510	9560	9560	9560	9560	5
635	20241204	103900	174629710	9560	9560	9560	9550	7
636	20241204	103800	174562810	9570	9550	9590	9550	112
637	20241204	103700	173488990	9550	9550	9550	9550	42
638	20241204	103600	173087890	9550	9540	9550	9540	6
639	20241204	103500	173030600	9540	9540	9540	9540	72
640	20241204	103400	172343720	9540	9550	9550	9540	46
641	20241204	103300	171904870	9550	9550	9550	9550	2
642	20241204	103200	171885770	9550	9550	9550	9540	24
643	20241204	103100	171656730	9550	9540	9550	9540	120
644	20241204	103000	170511910	9540	9540	9540	9530	368
645	20241204	102900	167003330	9550	9560	9560	9550	5
646	20241204	102800	166955550	9560	9550	9560	9540	9
647	20241204	102700	166869600	9560	9570	9570	9560	8
648	20241204	102600	166793100	9600	9580	9610	9570	167
649	20241204	102500	165193500	9580	9580	9580	9580	118
650	20241204	102400	164063060	9570	9570	9570	9570	45
651	20241204	102300	163632410	9570	9570	9570	9560	8
652	20241204	102200	163555870	9560	9560	9560	9560	743
653	20241204	102100	156452790	9560	9560	9560	9560	2
654	20241204	102000	156433670	9570	9570	9570	9560	4
655	20241204	101900	156395400	9580	9590	9590	9540	210
656	20241204	101800	154391430	9550	9590	9590	9520	3844
657	20241204	101700	117724040	9590	9590	9590	9590	8
658	20241204	101600	117647320	9570	9570	9570	9570	148
659	20241204	101500	116230960	9570	9600	9600	9570	394
660	20241204	101400	112454620	9600	9600	9600	9600	1
661	20241204	101300	112445020	9600	9600	9600	9600	2
662	20241204	101200	112425820	9600	9590	9610	9590	11
663	20241204	101100	112320190	9590	9610	9610	9590	16
664	20241204	101000	112166730	9610	9610	9610	9610	22
665	20241204	100900	111955310	9610	9610	9610	9610	13
666	20241204	100800	111830380	9610	9620	9620	9610	8
667	20241204	100700	111753440	9620	9630	9630	9620	46
668	20241204	100600	111310820	9630	9630	9630	9630	24
669	20241204	100500	111079700	9630	9630	9630	9630	27
670	20241204	100400	110819690	9630	9620	9630	9620	83
671	20241204	100300	110021190	9620	9630	9630	9620	14
672	20241204	100200	109886450	9630	9620	9630	9620	150
673	20241204	100100	108442790	9620	9600	9620	9600	26
674	20241204	100000	108193130	9600	9590	9600	9590	14
675	20241204	095900	108058840	9590	9610	9610	9590	24
676	20241204	095800	107828470	9610	9610	9610	9600	44
677	20241204	095700	107405670	9600	9630	9630	9590	15
678	20241204	095600	107261660	9620	9620	9630	9590	1568
679	20241204	095500	92216940	9620	9620	9620	9620	16
680	20241204	095400	92063020	9620	9620	9620	9620	16
681	20241204	095300	91909100	9620	9620	9620	9620	17
682	20241204	095200	91745560	9620	9620	9620	9620	25
683	20241204	095100	91505060	9620	9620	9630	9620	31
684	20241204	095000	91206810	9620	9620	9620	9610	25
685	20241204	094900	90966340	9620	9580	9620	9580	28
686	20241204	094800	90697050	9580	9570	9580	9560	22
687	20241204	094700	90486520	9560	9550	9560	9550	18
688	20241204	094600	90314450	9540	9640	9640	9540	97
689	20241204	094500	89385630	9600	9570	9640	9550	159
690	20241204	094400	87863350	9570	9560	9570	9550	75
691	20241204	094300	87146280	9560	9560	9560	9560	12
692	20241204	094200	87031560	9550	9550	9550	9550	29
693	20241204	094100	86754610	9550	9570	9570	9550	198
694	20241204	094000	84863260	9570	9580	9580	9570	30
695	20241204	093900	84576070	9580	9600	9610	9580	148
696	20241204	093800	83156870	9600	9600	9620	9600	43
697	20241204	093700	82743690	9610	9610	9640	9600	93
698	20241204	093600	81849160	9610	9640	9640	9610	35
699	20241204	093500	81512420	9640	9660	9660	9640	18
700	20241204	093400	81338740	9660	9630	9660	9620	34
701	20241204	093300	81011420	9630	9620	9670	9620	146
702	20241204	093200	79605260	9610	9620	9620	9610	16
703	20241204	093100	79451450	9620	9620	9620	9620	26
704	20241204	093000	79201330	9620	9600	9620	9600	41
705	20241204	092900	78806930	9620	9590	9620	9570	118
706	20241204	092800	77676450	9620	9590	9660	9590	413
707	20241204	092700	73704970	9590	9600	9600	9590	22
708	20241204	092600	73493940	9600	9600	9600	9600	13
709	20241204	092500	73369140	9600	9600	9600	9600	17
710	20241204	092400	73205940	9590	9590	9600	9570	38
711	20241204	092300	72841460	9590	9570	9600	9570	486
712	20241204	092200	68190110	9570	9580	9580	9570	44
713	20241204	092100	67768990	9580	9570	9580	9570	25
714	20241204	092000	67529580	9570	9560	9570	9560	106
715	20241204	091900	66516200	9560	9560	9560	9560	11
716	20241204	091800	66411040	9550	9560	9570	9550	137
717	20241204	091700	65101760	9560	9560	9610	9550	65
718	20241204	091600	64480310	9560	9620	9620	9550	2045
719	20241204	091500	44907710	9630	9630	9630	9630	12
720	20241204	091400	44792150	9630	9650	9650	9620	22
721	20241204	091300	44580160	9650	9650	9650	9640	226
722	20241204	091200	42401490	9660	9740	9740	9650	474
723	20241204	091100	37820470	9640	9660	9750	9640	204
724	20241204	091000	35851070	9660	9630	9660	9630	486
725	20241204	090900	31167400	9630	9620	9630	9620	509
726	20241204	090800	26265800	9620	9620	9620	9590	372
727	20241204	090700	22688990	9620	9610	9630	9590	191
728	20241204	090600	20856650	9630	9630	9640	9630	302
729	20241204	090500	17946620	9630	9640	9640	9600	219
730	20241204	090400	15840300	9630	9640	9640	9630	19
731	20241204	090300	15657190	9640	9640	9640	9640	301
732	20241204	090200	12755550	9650	9580	9660	9530	194
733	20241204	090100	10900650	9580	9480	9580	9440	667
734	20241204	090000	4559170	9480	9430	9500	9430	483