KissMeData/357580/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212700	142425540	5660	5660	5660	5660	453
3	20241204	212600	142425540	5660	5660	5660	5660	0
4	20241204	212500	142425540	5660	5660	5660	5660	0
5	20241204	212400	142425540	5660	5660	5660	5660	0
6	20241204	212300	142425540	5660	5660	5660	5660	0
7	20241204	212200	142425540	5660	5660	5660	5660	0
8	20241204	212100	142425540	5660	5660	5660	5660	0
9	20241204	212000	142425540	5660	5660	5660	5660	0
10	20241204	211900	142425540	5660	5660	5660	5660	0
11	20241204	211800	142425540	5660	5660	5660	5660	0
12	20241204	211700	142425540	5660	5660	5660	5660	0
13	20241204	211600	142425540	5660	5660	5660	5660	0
14	20241204	211500	142425540	5660	5660	5660	5660	0
15	20241204	211400	142425540	5660	5660	5660	5660	0
16	20241204	211300	142425540	5660	5660	5660	5660	0
17	20241204	211200	142425540	5660	5660	5660	5660	0
18	20241204	211100	142425540	5660	5660	5660	5660	0
19	20241204	211000	142425540	5660	5660	5660	5660	0
20	20241204	210900	142425540	5660	5660	5660	5660	0
21	20241204	210800	142425540	5660	5660	5660	5660	0
22	20241204	210700	142425540	5660	5660	5660	5660	0
23	20241204	210600	142425540	5660	5660	5660	5660	0
24	20241204	210500	142425540	5660	5660	5660	5660	0
25	20241204	210400	142425540	5660	5660	5660	5660	0
26	20241204	210300	142425540	5660	5660	5660	5660	0
27	20241204	210200	142425540	5660	5660	5660	5660	0
28	20241204	210100	142425540	5660	5660	5660	5660	0
29	20241204	210000	142425540	5660	5660	5660	5660	0
30	20241204	205900	142425540	5660	5660	5660	5660	0
31	20241204	205800	142425540	5660	5660	5660	5660	0
32	20241204	205700	142425540	5660	5660	5660	5660	453
33	20241204	205600	142425540	5660	5660	5660	5660	0
34	20241204	205500	142425540	5660	5660	5660	5660	0
35	20241204	205400	142425540	5660	5660	5660	5660	0
36	20241204	205300	142425540	5660	5660	5660	5660	0
37	20241204	205200	142425540	5660	5660	5660	5660	0
38	20241204	205100	142425540	5660	5660	5660	5660	0
39	20241204	205000	142425540	5660	5660	5660	5660	0
40	20241204	204900	142425540	5660	5660	5660	5660	0
41	20241204	204800	142425540	5660	5660	5660	5660	0
42	20241204	204700	142425540	5660	5660	5660	5660	0
43	20241204	204600	142425540	5660	5660	5660	5660	0
44	20241204	204500	142425540	5660	5660	5660	5660	0
45	20241204	204400	142425540	5660	5660	5660	5660	0
46	20241204	204300	142425540	5660	5660	5660	5660	0
47	20241204	204200	142425540	5660	5660	5660	5660	0
48	20241204	204100	142425540	5660	5660	5660	5660	0
49	20241204	204000	142425540	5660	5660	5660	5660	0
50	20241204	203900	142425540	5660	5660	5660	5660	0
51	20241204	203800	142425540	5660	5660	5660	5660	0
52	20241204	203700	142425540	5660	5660	5660	5660	0
53	20241204	203600	142425540	5660	5660	5660	5660	0
54	20241204	203500	142425540	5660	5660	5660	5660	0
55	20241204	203400	142425540	5660	5660	5660	5660	0
56	20241204	203300	142425540	5660	5660	5660	5660	0
57	20241204	203200	142425540	5660	5660	5660	5660	0
58	20241204	203100	142425540	5660	5660	5660	5660	0
59	20241204	203000	142425540	5660	5660	5660	5660	0
60	20241204	202900	142425540	5660	5660	5660	5660	0
61	20241204	202800	142425540	5660	5660	5660	5660	0
62	20241204	202700	142425540	5660	5660	5660	5660	453
63	20241204	202600	142425540	5660	5660	5660	5660	0
64	20241204	202500	142425540	5660	5660	5660	5660	0
65	20241204	202400	142425540	5660	5660	5660	5660	0
66	20241204	202300	142425540	5660	5660	5660	5660	0
67	20241204	202200	142425540	5660	5660	5660	5660	0
68	20241204	202100	142425540	5660	5660	5660	5660	0
69	20241204	202000	142425540	5660	5660	5660	5660	0
70	20241204	201900	142425540	5660	5660	5660	5660	0
71	20241204	201800	142425540	5660	5660	5660	5660	0
72	20241204	201700	142425540	5660	5660	5660	5660	0
73	20241204	201600	142425540	5660	5660	5660	5660	0
74	20241204	201500	142425540	5660	5660	5660	5660	0
75	20241204	201400	142425540	5660	5660	5660	5660	0
76	20241204	201300	142425540	5660	5660	5660	5660	0
77	20241204	201200	142425540	5660	5660	5660	5660	0
78	20241204	201100	142425540	5660	5660	5660	5660	0
79	20241204	201000	142425540	5660	5660	5660	5660	0
80	20241204	200900	142425540	5660	5660	5660	5660	0
81	20241204	200800	142425540	5660	5660	5660	5660	0
82	20241204	200700	142425540	5660	5660	5660	5660	0
83	20241204	200600	142425540	5660	5660	5660	5660	0
84	20241204	200500	142425540	5660	5660	5660	5660	0
85	20241204	200400	142425540	5660	5660	5660	5660	0
86	20241204	200300	142425540	5660	5660	5660	5660	0
87	20241204	200200	142425540	5660	5660	5660	5660	0
88	20241204	200100	142425540	5660	5660	5660	5660	0
89	20241204	200000	142425540	5660	5660	5660	5660	0
90	20241204	195900	142425540	5660	5660	5660	5660	0
91	20241204	195800	142425540	5660	5660	5660	5660	0
92	20241204	195700	142425540	5660	5660	5660	5660	453
93	20241204	195600	142425540	5660	5660	5660	5660	0
94	20241204	195500	142425540	5660	5660	5660	5660	0
95	20241204	195400	142425540	5660	5660	5660	5660	0
96	20241204	195300	142425540	5660	5660	5660	5660	0
97	20241204	195200	142425540	5660	5660	5660	5660	0
98	20241204	195100	142425540	5660	5660	5660	5660	0
99	20241204	195000	142425540	5660	5660	5660	5660	0
100	20241204	194900	142425540	5660	5660	5660	5660	0
101	20241204	194800	142425540	5660	5660	5660	5660	0
102	20241204	194700	142425540	5660	5660	5660	5660	0
103	20241204	194600	142425540	5660	5660	5660	5660	0
104	20241204	194500	142425540	5660	5660	5660	5660	0
105	20241204	194400	142425540	5660	5660	5660	5660	0
106	20241204	194300	142425540	5660	5660	5660	5660	0
107	20241204	194200	142425540	5660	5660	5660	5660	0
108	20241204	194100	142425540	5660	5660	5660	5660	0
109	20241204	194000	142425540	5660	5660	5660	5660	0
110	20241204	193900	142425540	5660	5660	5660	5660	0
111	20241204	193800	142425540	5660	5660	5660	5660	0
112	20241204	193700	142425540	5660	5660	5660	5660	0
113	20241204	193600	142425540	5660	5660	5660	5660	0
114	20241204	193500	142425540	5660	5660	5660	5660	0
115	20241204	193400	142425540	5660	5660	5660	5660	0
116	20241204	193300	142425540	5660	5660	5660	5660	0
117	20241204	193200	142425540	5660	5660	5660	5660	0
118	20241204	193100	142425540	5660	5660	5660	5660	0
119	20241204	193000	142425540	5660	5660	5660	5660	0
120	20241204	192900	142425540	5660	5660	5660	5660	0
121	20241204	192800	142425540	5660	5660	5660	5660	0
122	20241204	192700	142425540	5660	5660	5660	5660	453
123	20241204	192600	142425540	5660	5660	5660	5660	0
124	20241204	192500	142425540	5660	5660	5660	5660	0
125	20241204	192400	142425540	5660	5660	5660	5660	0
126	20241204	192300	142425540	5660	5660	5660	5660	0
127	20241204	192200	142425540	5660	5660	5660	5660	0
128	20241204	192100	142425540	5660	5660	5660	5660	0
129	20241204	192000	142425540	5660	5660	5660	5660	0
130	20241204	191900	142425540	5660	5660	5660	5660	0
131	20241204	191800	142425540	5660	5660	5660	5660	0
132	20241204	191700	142425540	5660	5660	5660	5660	0
133	20241204	191600	142425540	5660	5660	5660	5660	0
134	20241204	191500	142425540	5660	5660	5660	5660	0
135	20241204	191400	142425540	5660	5660	5660	5660	0
136	20241204	191300	142425540	5660	5660	5660	5660	0
137	20241204	191200	142425540	5660	5660	5660	5660	0
138	20241204	191100	142425540	5660	5660	5660	5660	0
139	20241204	191000	142425540	5660	5660	5660	5660	0
140	20241204	190900	142425540	5660	5660	5660	5660	0
141	20241204	190800	142425540	5660	5660	5660	5660	0
142	20241204	190700	142425540	5660	5660	5660	5660	0
143	20241204	190600	142425540	5660	5660	5660	5660	0
144	20241204	190500	142425540	5660	5660	5660	5660	0
145	20241204	190400	142425540	5660	5660	5660	5660	0
146	20241204	190300	142425540	5660	5660	5660	5660	0
147	20241204	190200	142425540	5660	5660	5660	5660	0
148	20241204	190100	142425540	5660	5660	5660	5660	0
149	20241204	190000	142425540	5660	5660	5660	5660	0
150	20241204	185900	142425540	5660	5660	5660	5660	0
151	20241204	185800	142425540	5660	5660	5660	5660	0
152	20241204	185700	142425540	5660	5660	5660	5660	453
153	20241204	185600	142425540	5660	5660	5660	5660	0
154	20241204	185500	142425540	5660	5660	5660	5660	0
155	20241204	185400	142425540	5660	5660	5660	5660	0
156	20241204	185300	142425540	5660	5660	5660	5660	0
157	20241204	185200	142425540	5660	5660	5660	5660	0
158	20241204	185100	142425540	5660	5660	5660	5660	0
159	20241204	185000	142425540	5660	5660	5660	5660	0
160	20241204	184900	142425540	5660	5660	5660	5660	0
161	20241204	184800	142425540	5660	5660	5660	5660	0
162	20241204	184700	142425540	5660	5660	5660	5660	0
163	20241204	184600	142425540	5660	5660	5660	5660	0
164	20241204	184500	142425540	5660	5660	5660	5660	0
165	20241204	184400	142425540	5660	5660	5660	5660	0
166	20241204	184300	142425540	5660	5660	5660	5660	0
167	20241204	184200	142425540	5660	5660	5660	5660	0
168	20241204	184100	142425540	5660	5660	5660	5660	0
169	20241204	184000	142425540	5660	5660	5660	5660	0
170	20241204	183900	142425540	5660	5660	5660	5660	0
171	20241204	183800	142425540	5660	5660	5660	5660	0
172	20241204	183700	142425540	5660	5660	5660	5660	0
173	20241204	183600	142425540	5660	5660	5660	5660	0
174	20241204	183500	142425540	5660	5660	5660	5660	0
175	20241204	183400	142425540	5660	5660	5660	5660	0
176	20241204	183300	142425540	5660	5660	5660	5660	0
177	20241204	183200	142425540	5660	5660	5660	5660	0
178	20241204	183100	142425540	5660	5660	5660	5660	0
179	20241204	183000	142425540	5660	5660	5660	5660	0
180	20241204	182900	142425540	5660	5660	5660	5660	0
181	20241204	182800	142425540	5660	5660	5660	5660	0
182	20241204	182700	142425540	5660	5660	5660	5660	453
183	20241204	182600	142425540	5660	5660	5660	5660	0
184	20241204	182500	142425540	5660	5660	5660	5660	0
185	20241204	182400	142425540	5660	5660	5660	5660	0
186	20241204	182300	142425540	5660	5660	5660	5660	0
187	20241204	182200	142425540	5660	5660	5660	5660	0
188	20241204	182100	142425540	5660	5660	5660	5660	0
189	20241204	182000	142425540	5660	5660	5660	5660	0
190	20241204	181900	142425540	5660	5660	5660	5660	0
191	20241204	181800	142425540	5660	5660	5660	5660	0
192	20241204	181700	142425540	5660	5660	5660	5660	0
193	20241204	181600	142425540	5660	5660	5660	5660	0
194	20241204	181500	142425540	5660	5660	5660	5660	0
195	20241204	181400	142425540	5660	5660	5660	5660	0
196	20241204	181300	142425540	5660	5660	5660	5660	0
197	20241204	181200	142425540	5660	5660	5660	5660	0
198	20241204	181100	142425540	5660	5660	5660	5660	0
199	20241204	181000	142425540	5660	5660	5660	5660	0
200	20241204	180900	142425540	5660	5660	5660	5660	0
201	20241204	180800	142425540	5660	5660	5660	5660	0
202	20241204	180700	142425540	5660	5660	5660	5660	0
203	20241204	180600	142425540	5660	5660	5660	5660	0
204	20241204	180500	142425540	5660	5660	5660	5660	0
205	20241204	180400	142425540	5660	5660	5660	5660	0
206	20241204	180300	142425540	5660	5660	5660	5660	0
207	20241204	180200	142425540	5660	5660	5660	5660	0
208	20241204	180100	142425540	5660	5660	5660	5660	0
209	20241204	180000	142425540	5660	5660	5660	5660	0
210	20241204	175900	142425540	5660	5660	5660	5660	0
211	20241204	175800	142425540	5660	5660	5660	5660	0
212	20241204	175700	142425540	5660	5660	5660	5660	453
213	20241204	175600	142425540	5660	5660	5660	5660	0
214	20241204	175500	142425540	5660	5660	5660	5660	0
215	20241204	175400	142425540	5660	5660	5660	5660	0
216	20241204	175300	142425540	5660	5660	5660	5660	0
217	20241204	175200	142425540	5660	5660	5660	5660	0
218	20241204	175100	142425540	5660	5660	5660	5660	0
219	20241204	175000	142425540	5660	5660	5660	5660	0
220	20241204	174900	142425540	5660	5660	5660	5660	0
221	20241204	174800	142425540	5660	5660	5660	5660	0
222	20241204	174700	142425540	5660	5660	5660	5660	0
223	20241204	174600	142425540	5660	5660	5660	5660	0
224	20241204	174500	142425540	5660	5660	5660	5660	0
225	20241204	174400	142425540	5660	5660	5660	5660	0
226	20241204	174300	142425540	5660	5660	5660	5660	0
227	20241204	174200	142425540	5660	5660	5660	5660	0
228	20241204	174100	142425540	5660	5660	5660	5660	0
229	20241204	174000	142425540	5660	5660	5660	5660	0
230	20241204	173900	142425540	5660	5660	5660	5660	0
231	20241204	173800	142425540	5660	5660	5660	5660	0
232	20241204	173700	142425540	5660	5660	5660	5660	0
233	20241204	173600	142425540	5660	5660	5660	5660	0
234	20241204	173500	142425540	5660	5660	5660	5660	0
235	20241204	173400	142425540	5660	5660	5660	5660	0
236	20241204	173300	142425540	5660	5660	5660	5660	0
237	20241204	173200	142425540	5660	5660	5660	5660	0
238	20241204	173100	142425540	5660	5660	5660	5660	0
239	20241204	173000	142425540	5660	5660	5660	5660	0
240	20241204	172900	142425540	5660	5660	5660	5660	0
241	20241204	172800	142425540	5660	5660	5660	5660	0
242	20241204	172700	142425540	5660	5660	5660	5660	453
243	20241204	172600	142425540	5660	5660	5660	5660	0
244	20241204	172500	142425540	5660	5660	5660	5660	0
245	20241204	172400	142425540	5660	5660	5660	5660	0
246	20241204	172300	142425540	5660	5660	5660	5660	0
247	20241204	172200	142425540	5660	5660	5660	5660	0
248	20241204	172100	142425540	5660	5660	5660	5660	0
249	20241204	172000	142425540	5660	5660	5660	5660	0
250	20241204	171900	142425540	5660	5660	5660	5660	0
251	20241204	171800	142425540	5660	5660	5660	5660	0
252	20241204	171700	142425540	5660	5660	5660	5660	0
253	20241204	171600	142425540	5660	5660	5660	5660	0
254	20241204	171500	142425540	5660	5660	5660	5660	0
255	20241204	171400	142425540	5660	5660	5660	5660	0
256	20241204	171300	142425540	5660	5660	5660	5660	0
257	20241204	171200	142425540	5660	5660	5660	5660	0
258	20241204	171100	142425540	5660	5660	5660	5660	0
259	20241204	171000	142425540	5660	5660	5660	5660	0
260	20241204	170900	142425540	5660	5660	5660	5660	0
261	20241204	170800	142425540	5660	5660	5660	5660	0
262	20241204	170700	142425540	5660	5660	5660	5660	0
263	20241204	170600	142425540	5660	5660	5660	5660	0
264	20241204	170500	142425540	5660	5660	5660	5660	0
265	20241204	170400	142425540	5660	5660	5660	5660	0
266	20241204	170300	142425540	5660	5660	5660	5660	0
267	20241204	170200	142425540	5660	5660	5660	5660	0
268	20241204	170100	142425540	5660	5660	5660	5660	0
269	20241204	170000	142425540	5660	5660	5660	5660	0
270	20241204	165900	142425540	5660	5660	5660	5660	0
271	20241204	165800	142425540	5660	5660	5660	5660	0
272	20241204	165700	142425540	5660	5660	5660	5660	453
273	20241204	165600	142425540	5660	5660	5660	5660	0
274	20241204	165500	142425540	5660	5660	5660	5660	0
275	20241204	165400	142425540	5660	5660	5660	5660	0
276	20241204	165300	142425540	5660	5660	5660	5660	0
277	20241204	165200	142425540	5660	5660	5660	5660	0
278	20241204	165100	142425540	5660	5660	5660	5660	0
279	20241204	165000	142425540	5660	5660	5660	5660	0
280	20241204	164900	142425540	5660	5660	5660	5660	0
281	20241204	164800	142425540	5660	5660	5660	5660	0
282	20241204	164700	142425540	5660	5660	5660	5660	0
283	20241204	164600	142425540	5660	5660	5660	5660	0
284	20241204	164500	142425540	5660	5660	5660	5660	0
285	20241204	164400	142425540	5660	5660	5660	5660	0
286	20241204	164300	142425540	5660	5660	5660	5660	0
287	20241204	164200	142425540	5660	5660	5660	5660	0
288	20241204	164100	142425540	5660	5660	5660	5660	0
289	20241204	164000	142425540	5660	5660	5660	5660	0
290	20241204	163900	142425540	5660	5660	5660	5660	0
291	20241204	163800	142425540	5660	5660	5660	5660	0
292	20241204	163700	142425540	5660	5660	5660	5660	0
293	20241204	163600	142425540	5660	5660	5660	5660	0
294	20241204	163500	142425540	5660	5660	5660	5660	0
295	20241204	163400	142425540	5660	5660	5660	5660	0
296	20241204	163300	142425540	5660	5660	5660	5660	0
297	20241204	163200	142425540	5660	5660	5660	5660	0
298	20241204	163100	142425540	5660	5660	5660	5660	0
299	20241204	163000	142425540	5660	5660	5660	5660	0
300	20241204	162900	142425540	5660	5660	5660	5660	0
301	20241204	162800	142425540	5660	5660	5660	5660	0
302	20241204	162700	142425540	5660	5660	5660	5660	453
303	20241204	162600	142425540	5660	5660	5660	5660	0
304	20241204	162500	142425540	5660	5660	5660	5660	0
305	20241204	162400	142425540	5660	5660	5660	5660	0
306	20241204	162300	142425540	5660	5660	5660	5660	0
307	20241204	162200	142425540	5660	5660	5660	5660	0
308	20241204	162100	142425540	5660	5660	5660	5660	0
309	20241204	162000	142425540	5660	5660	5660	5660	0
310	20241204	161900	142425540	5660	5660	5660	5660	0
311	20241204	161800	142425540	5660	5660	5660	5660	0
312	20241204	161700	142425540	5660	5660	5660	5660	0
313	20241204	161600	142425540	5660	5660	5660	5660	0
314	20241204	161500	142425540	5660	5660	5660	5660	0
315	20241204	161400	142425540	5660	5660	5660	5660	0
316	20241204	161300	142425540	5660	5660	5660	5660	0
317	20241204	161200	142425540	5660	5660	5660	5660	0
318	20241204	161100	142425540	5660	5660	5660	5660	0
319	20241204	161000	142425540	5660	5660	5660	5660	0
320	20241204	160900	142425540	5660	5660	5660	5660	0
321	20241204	160800	142425540	5660	5660	5660	5660	0
322	20241204	160700	142425540	5660	5660	5660	5660	0
323	20241204	160600	142425540	5660	5660	5660	5660	0
324	20241204	160500	142425540	5660	5660	5660	5660	0
325	20241204	160400	142425540	5660	5660	5660	5660	0
326	20241204	160300	142425540	5660	5660	5660	5660	0
327	20241204	160200	142425540	5660	5660	5660	5660	0
328	20241204	160100	142425540	5660	5660	5660	5660	0
329	20241204	160000	142425540	5660	5660	5660	5660	0
330	20241204	155900	142425540	5660	5660	5660	5660	0
331	20241204	155800	142425540	5660	5660	5660	5660	0
332	20241204	155700	142425540	5660	5660	5660	5660	453
333	20241204	155600	142425540	5660	5660	5660	5660	0
334	20241204	155500	142425540	5660	5660	5660	5660	0
335	20241204	155400	142425540	5660	5660	5660	5660	0
336	20241204	155300	142425540	5660	5660	5660	5660	0
337	20241204	155200	142425540	5660	5660	5660	5660	0
338	20241204	155100	142425540	5660	5660	5660	5660	0
339	20241204	155000	142425540	5660	5660	5660	5660	0
340	20241204	154900	142425540	5660	5660	5660	5660	0
341	20241204	154800	142425540	5660	5660	5660	5660	0
342	20241204	154700	142425540	5660	5660	5660	5660	0
343	20241204	154600	142425540	5660	5660	5660	5660	0
344	20241204	154500	142425540	5660	5660	5660	5660	0
345	20241204	154400	142425540	5660	5660	5660	5660	0
346	20241204	154300	142425540	5660	5660	5660	5660	0
347	20241204	154200	142425540	5660	5660	5660	5660	0
348	20241204	154100	142425540	5660	5660	5660	5660	0
349	20241204	154000	142425540	5660	5660	5660	5660	0
350	20241204	153900	142425540	5660	5660	5660	5660	0
351	20241204	153800	142425540	5660	5660	5660	5660	0
352	20241204	153700	142425540	5660	5660	5660	5660	0
353	20241204	153600	142425540	5660	5660	5660	5660	0
354	20241204	153500	142425540	5660	5660	5660	5660	0
355	20241204	153400	142425540	5660	5660	5660	5660	0
356	20241204	153300	142425540	5660	5660	5660	5660	0
357	20241204	153200	142425540	5660	5660	5660	5660	0
358	20241204	153100	142425540	5660	5660	5660	5660	0
359	20241204	153000	142425540	5660	5660	5660	5660	453
360	20241204	152900	139861560	5680	5680	5680	5680	0
361	20241204	152800	139861560	5680	5680	5680	5680	0
362	20241204	152700	139861560	5680	5680	5680	5680	0
363	20241204	152600	139861560	5680	5680	5680	5680	0
364	20241204	152500	139861560	5680	5680	5680	5680	0
365	20241204	152400	139861560	5680	5680	5680	5680	0
366	20241204	152300	139861560	5680	5680	5680	5680	0
367	20241204	152200	139861560	5680	5680	5680	5680	0
368	20241204	152100	139861560	5680	5680	5680	5680	0
369	20241204	152000	139861560	5680	5680	5680	5680	0
370	20241204	151900	139861560	5680	5680	5680	5680	31
371	20241204	151800	139685480	5670	5670	5670	5670	31
372	20241204	151700	139509710	5670	5670	5670	5670	1
373	20241204	151600	139504040	5670	5670	5670	5670	0
374	20241204	151500	139504040	5670	5670	5670	5670	0
375	20241204	151400	139504040	5670	5670	5670	5670	1
376	20241204	151300	139498370	5670	5670	5670	5670	0
377	20241204	151200	139498370	5670	5660	5670	5660	6
378	20241204	151100	139464380	5660	5660	5660	5660	46
379	20241204	151000	139204020	5670	5670	5670	5670	0
380	20241204	150900	139204020	5670	5670	5670	5670	0
381	20241204	150800	139204020	5670	5670	5670	5670	0
382	20241204	150700	139204020	5670	5670	5670	5670	0
383	20241204	150600	139204020	5670	5670	5670	5670	90
384	20241204	150500	138693720	5680	5680	5680	5680	0
385	20241204	150400	138693720	5680	5680	5680	5680	1
386	20241204	150300	138688040	5680	5680	5680	5680	0
387	20241204	150200	138688040	5680	5670	5680	5670	370
388	20241204	150100	136586690	5670	5670	5670	5670	8
389	20241204	150000	136541330	5670	5680	5680	5670	78
390	20241204	145900	136098960	5660	5660	5660	5660	0
391	20241204	145800	136098960	5660	5660	5660	5660	0
392	20241204	145700	136098960	5660	5660	5660	5660	0
393	20241204	145600	136098960	5660	5660	5660	5660	0
394	20241204	145500	136098960	5660	5660	5660	5660	0
395	20241204	145400	136098960	5660	5660	5660	5660	0
396	20241204	145300	136098960	5660	5660	5660	5660	0
397	20241204	145200	136098960	5660	5660	5660	5660	0
398	20241204	145100	136098960	5660	5660	5660	5660	0
399	20241204	145000	136098960	5660	5660	5660	5660	728
400	20241204	144900	131978480	5660	5660	5660	5660	0
401	20241204	144800	131978480	5660	5660	5660	5660	0
402	20241204	144700	131978480	5660	5660	5660	5660	0
403	20241204	144600	131978480	5660	5660	5660	5660	0
404	20241204	144500	131978480	5660	5660	5660	5660	0
405	20241204	144400	131978480	5660	5660	5660	5660	0
406	20241204	144300	131978480	5660	5660	5660	5660	0
407	20241204	144200	131978480	5660	5660	5660	5660	0
408	20241204	144100	131978480	5660	5660	5660	5660	0
409	20241204	144000	131978480	5660	5660	5660	5660	0
410	20241204	143900	131978480	5660	5660	5660	5660	0
411	20241204	143800	131978480	5660	5660	5660	5660	0
412	20241204	143700	131978480	5660	5670	5670	5660	272
413	20241204	143600	130438460	5680	5680	5680	5680	0
414	20241204	143500	130438460	5680	5680	5680	5680	0
415	20241204	143400	130438460	5680	5680	5680	5680	6
416	20241204	143300	130404380	5680	5680	5680	5680	0
417	20241204	143200	130404380	5680	5680	5680	5680	6
418	20241204	143100	130370300	5680	5680	5680	5680	0
419	20241204	143000	130370300	5680	5680	5680	5680	6
420	20241204	142900	130336220	5670	5670	5670	5670	0
421	20241204	142800	130336220	5670	5670	5670	5670	0
422	20241204	142700	130336220	5670	5670	5670	5670	46
423	20241204	142600	130075400	5670	5670	5670	5670	5
424	20241204	142500	130047050	5670	5670	5670	5670	0
425	20241204	142400	130047050	5670	5670	5670	5670	0
426	20241204	142300	130047050	5670	5670	5670	5670	0
427	20241204	142200	130047050	5670	5670	5670	5670	4
428	20241204	142100	130024370	5670	5670	5670	5670	0
429	20241204	142000	130024370	5670	5670	5670	5670	0
430	20241204	141900	130024370	5670	5670	5670	5670	0
431	20241204	141800	130024370	5670	5670	5670	5670	0
432	20241204	141700	130024370	5670	5670	5670	5670	0
433	20241204	141600	130024370	5670	5670	5670	5670	0
434	20241204	141500	130024370	5670	5670	5670	5670	0
435	20241204	141400	130024370	5670	5670	5670	5670	0
436	20241204	141300	130024370	5670	5670	5670	5670	0
437	20241204	141200	130024370	5670	5670	5670	5670	45
438	20241204	141100	129769220	5680	5680	5680	5680	5
439	20241204	141000	129740820	5670	5670	5670	5670	0
440	20241204	140900	129740820	5670	5680	5680	5670	6
441	20241204	140800	129706750	5680	5680	5680	5680	5
442	20241204	140700	129678350	5670	5670	5670	5670	0
443	20241204	140600	129678350	5670	5670	5670	5670	4
444	20241204	140500	129655670	5680	5680	5680	5680	0
445	20241204	140400	129655670	5680	5680	5680	5680	7
446	20241204	140300	129615910	5680	5680	5680	5680	22
447	20241204	140200	129490950	5680	5680	5680	5680	7
448	20241204	140100	129451190	5680	5680	5680	5680	0
449	20241204	140000	129451190	5680	5680	5680	5680	0
450	20241204	135900	129451190	5680	5680	5680	5680	1
451	20241204	135800	129445510	5680	5680	5680	5680	0
452	20241204	135700	129445510	5680	5680	5680	5680	0
453	20241204	135600	129445510	5680	5680	5680	5680	0
454	20241204	135500	129445510	5680	5680	5680	5680	0
455	20241204	135400	129445510	5680	5680	5680	5680	0
456	20241204	135300	129445510	5680	5680	5680	5680	7
457	20241204	135200	129405750	5680	5680	5680	5680	0
458	20241204	135100	129405750	5680	5680	5680	5680	0
459	20241204	135000	129405750	5680	5680	5680	5680	7
460	20241204	134900	129365990	5680	5680	5680	5680	0
461	20241204	134800	129365990	5680	5680	5680	5680	7
462	20241204	134700	129326230	5680	5680	5680	5680	0
463	20241204	134600	129326230	5680	5680	5680	5680	7
464	20241204	134500	129286470	5680	5680	5680	5680	0
465	20241204	134400	129286470	5680	5680	5680	5680	7
466	20241204	134300	129246710	5680	5680	5680	5680	24
467	20241204	134200	129110390	5680	5680	5680	5680	7
468	20241204	134100	129070630	5680	5680	5680	5680	0
469	20241204	134000	129070630	5680	5680	5680	5680	7
470	20241204	133900	129030870	5680	5680	5680	5680	0
471	20241204	133800	129030870	5680	5680	5680	5680	1
472	20241204	133700	129025190	5680	5680	5680	5680	7
473	20241204	133600	128985430	5680	5680	5680	5680	1
474	20241204	133500	128979750	5680	5680	5680	5680	12
475	20241204	133400	128911590	5680	5680	5680	5680	0
476	20241204	133300	128911590	5680	5680	5680	5680	12
477	20241204	133200	128843430	5680	5680	5680	5680	0
478	20241204	133100	128843430	5680	5680	5680	5680	0
479	20241204	133000	128843430	5680	5680	5680	5680	0
480	20241204	132900	128843430	5680	5680	5680	5680	12
481	20241204	132800	128775270	5680	5680	5680	5680	0
482	20241204	132700	128775270	5680	5680	5680	5680	0
483	20241204	132600	128775270	5680	5680	5680	5680	0
484	20241204	132500	128775270	5680	5680	5680	5680	0
485	20241204	132400	128775270	5680	5680	5680	5680	1177
486	20241204	132300	122089910	5680	5680	5680	5680	0
487	20241204	132200	122089910	5680	5670	5680	5670	4248
488	20241204	132100	97962130	5670	5670	5670	5670	0
489	20241204	132000	97962130	5670	5670	5670	5670	0
490	20241204	131900	97962130	5670	5670	5670	5670	12
491	20241204	131800	97894090	5670	5670	5670	5670	0
492	20241204	131700	97894090	5670	5670	5670	5670	0
493	20241204	131600	97894090	5670	5670	5670	5670	0
494	20241204	131500	97894090	5670	5670	5670	5670	0
495	20241204	131400	97894090	5670	5670	5670	5670	0
496	20241204	131300	97894090	5670	5670	5670	5670	2
497	20241204	131200	97882750	5640	5640	5640	5640	0
498	20241204	131100	97882750	5640	5640	5640	5640	0
499	20241204	131000	97882750	5640	5640	5640	5640	0
500	20241204	130900	97882750	5640	5640	5640	5640	0
501	20241204	130800	97882750	5640	5640	5640	5640	0
502	20241204	130700	97882750	5640	5640	5640	5640	0
503	20241204	130600	97882750	5640	5640	5640	5640	0
504	20241204	130500	97882750	5640	5640	5640	5640	0
505	20241204	130400	97882750	5640	5640	5640	5640	0
506	20241204	130300	97882750	5640	5640	5640	5640	0
507	20241204	130200	97882750	5640	5640	5640	5640	0
508	20241204	130100	97882750	5640	5660	5660	5640	350
509	20241204	130000	95906820	5670	5670	5670	5670	0
510	20241204	125900	95906820	5670	5670	5670	5670	0
511	20241204	125800	95906820	5670	5670	5670	5670	20
512	20241204	125700	95793420	5680	5680	5680	5680	0
513	20241204	125600	95793420	5680	5680	5680	5680	0
514	20241204	125500	95793420	5680	5680	5680	5680	0
515	20241204	125400	95793420	5680	5680	5680	5680	0
516	20241204	125300	95793420	5680	5680	5680	5680	0
517	20241204	125200	95793420	5680	5680	5680	5680	23
518	20241204	125100	95662780	5690	5690	5690	5690	0
519	20241204	125000	95662780	5690	5690	5690	5690	14
520	20241204	124900	95583120	5690	5690	5690	5690	15
521	20241204	124800	95497770	5680	5680	5680	5680	0
522	20241204	124700	95497770	5680	5680	5680	5680	0
523	20241204	124600	95497770	5680	5680	5680	5680	0
524	20241204	124500	95497770	5680	5680	5680	5680	10
525	20241204	124400	95440970	5660	5660	5660	5660	0
526	20241204	124300	95440970	5660	5660	5660	5660	0
527	20241204	124200	95440970	5660	5660	5660	5660	0
528	20241204	124100	95440970	5660	5660	5660	5660	6
529	20241204	124000	95407010	5660	5660	5660	5660	0
530	20241204	123900	95407010	5660	5660	5660	5660	1
531	20241204	123800	95401350	5660	5660	5660	5660	117
532	20241204	123700	94739130	5650	5650	5650	5650	2
533	20241204	123600	94727830	5640	5640	5640	5640	0
534	20241204	123500	94727830	5640	5640	5640	5640	125
535	20241204	123400	94022830	5650	5650	5650	5650	0
536	20241204	123300	94022830	5650	5650	5650	5650	0
537	20241204	123200	94022830	5650	5650	5650	5650	288
538	20241204	123100	92395630	5640	5640	5640	5640	0
539	20241204	123000	92395630	5640	5640	5640	5640	0
540	20241204	122900	92395630	5640	5640	5640	5640	2
541	20241204	122800	92384350	5640	5640	5640	5640	0
542	20241204	122700	92384350	5640	5640	5640	5640	0
543	20241204	122600	92384350	5640	5640	5640	5640	136
544	20241204	122500	91617310	5640	5640	5640	5640	0
545	20241204	122400	91617310	5640	5640	5640	5640	0
546	20241204	122300	91617310	5640	5640	5640	5640	0
547	20241204	122200	91617310	5640	5640	5640	5640	7
548	20241204	122100	91577830	5640	5640	5640	5640	0
549	20241204	122000	91577830	5640	5640	5640	5640	6
550	20241204	121900	91543990	5640	5640	5640	5640	0
551	20241204	121800	91543990	5640	5640	5640	5640	6
552	20241204	121700	91510150	5640	5640	5640	5640	0
553	20241204	121600	91510150	5640	5640	5640	5640	0
554	20241204	121500	91510150	5640	5640	5640	5640	7
555	20241204	121400	91470670	5630	5630	5630	5630	0
556	20241204	121300	91470670	5630	5630	5630	5630	0
557	20241204	121200	91470670	5630	5630	5630	5630	0
558	20241204	121100	91470670	5630	5630	5630	5630	0
559	20241204	121000	91470670	5630	5630	5630	5630	0
560	20241204	120900	91470670	5630	5630	5630	5630	0
561	20241204	120800	91470670	5630	5630	5630	5630	0
562	20241204	120700	91470670	5630	5630	5630	5630	0
563	20241204	120600	91470670	5630	5630	5630	5630	4
564	20241204	120500	91448150	5630	5630	5630	5630	0
565	20241204	120400	91448150	5630	5630	5630	5630	30
566	20241204	120300	91279250	5630	5630	5630	5630	1
567	20241204	120200	91273620	5630	5630	5630	5630	53
568	20241204	120100	90975230	5600	5630	5630	5600	37
569	20241204	120000	90767280	5600	5600	5600	5600	0
570	20241204	115900	90767280	5600	5600	5600	5600	17
571	20241204	115800	90672080	5630	5630	5630	5630	17
572	20241204	115700	90576370	5600	5600	5600	5600	0
573	20241204	115600	90576370	5600	5600	5600	5600	9
574	20241204	115500	90525970	5600	5600	5600	5600	0
575	20241204	115400	90525970	5600	5600	5600	5600	0
576	20241204	115300	90525970	5600	5600	5600	5600	0
577	20241204	115200	90525970	5600	5600	5600	5600	0
578	20241204	115100	90525970	5600	5600	5600	5600	168
579	20241204	115000	89585170	5600	5600	5600	5600	0
580	20241204	114900	89585170	5600	5600	5600	5600	0
581	20241204	114800	89585170	5600	5600	5600	5600	0
582	20241204	114700	89585170	5600	5600	5600	5600	50
583	20241204	114600	89305170	5570	5590	5590	5570	68
584	20241204	114500	88925360	5600	5600	5600	5600	117
585	20241204	114400	88270160	5600	5610	5610	5600	550
586	20241204	114300	85189980	5660	5660	5660	5660	0
587	20241204	114200	85189980	5660	5660	5660	5660	0
588	20241204	114100	85189980	5660	5660	5660	5660	0
589	20241204	114000	85189980	5660	5660	5660	5660	0
590	20241204	113900	85189980	5660	5610	5660	5610	100
591	20241204	113800	84627540	5580	5580	5580	5580	9
592	20241204	113700	84577320	5610	5610	5610	5610	10
593	20241204	113600	84521220	5610	5610	5610	5610	0
594	20241204	113500	84521220	5610	5590	5610	5590	10
595	20241204	113400	84465160	5570	5570	5570	5570	100
596	20241204	113300	83908160	5560	5560	5560	5560	0
597	20241204	113200	83908160	5560	5560	5560	5560	0
598	20241204	113100	83908160	5560	5560	5560	5560	0
599	20241204	113000	83908160	5560	5560	5560	5560	0
600	20241204	112900	83908160	5560	5560	5560	5560	0
601	20241204	112800	83908160	5560	5560	5560	5560	0
602	20241204	112700	83908160	5560	5560	5560	5560	0
603	20241204	112600	83908160	5560	5560	5560	5560	0
604	20241204	112500	83908160	5560	5570	5570	5560	150
605	20241204	112400	83073380	5570	5570	5570	5570	0
606	20241204	112300	83073380	5570	5570	5570	5570	0
607	20241204	112200	83073380	5570	5570	5570	5570	109
608	20241204	112100	82466250	5560	5560	5560	5560	0
609	20241204	112000	82466250	5560	5560	5560	5560	0
610	20241204	111900	82466250	5560	5560	5560	5560	666
611	20241204	111800	78763290	5570	5570	5570	5570	515
612	20241204	111700	75894740	5570	5580	5580	5570	35
613	20241204	111600	75699700	5570	5570	5570	5570	0
614	20241204	111500	75699700	5570	5570	5570	5570	0
615	20241204	111400	75699700	5570	5570	5570	5570	15
616	20241204	111300	75616150	5580	5580	5580	5580	0
617	20241204	111200	75616150	5580	5580	5580	5580	0
618	20241204	111100	75616150	5580	5580	5580	5580	43
619	20241204	111000	75376210	5540	5540	5540	5540	0
620	20241204	110900	75376210	5540	5560	5560	5540	80
621	20241204	110800	74932520	5570	5570	5570	5570	18
622	20241204	110700	74832260	5600	5600	5600	5600	0
623	20241204	110600	74832260	5600	5600	5600	5600	0
624	20241204	110500	74832260	5600	5600	5600	5600	59
625	20241204	110400	74501860	5560	5620	5640	5500	4707
626	20241204	110300	48381290	5620	5640	5640	5620	2
627	20241204	110200	48370030	5640	5640	5640	5640	1
628	20241204	110100	48364390	5650	5650	5650	5650	0
629	20241204	110000	48364390	5650	5650	5650	5650	0
630	20241204	105900	48364390	5650	5650	5650	5650	0
631	20241204	105800	48364390	5650	5650	5650	5650	4
632	20241204	105700	48341790	5650	5650	5650	5650	0
633	20241204	105600	48341790	5650	5650	5650	5650	0
634	20241204	105500	48341790	5650	5650	5650	5650	0
635	20241204	105400	48341790	5650	5650	5650	5650	6
636	20241204	105300	48307890	5650	5650	5650	5650	3
637	20241204	105200	48290940	5650	5650	5650	5650	3
638	20241204	105100	48273990	5650	5650	5650	5650	50
639	20241204	105000	47991490	5640	5640	5640	5640	0
640	20241204	104900	47991490	5640	5650	5650	5640	21
641	20241204	104800	47872860	5650	5650	5650	5650	4
642	20241204	104700	47850260	5670	5670	5670	5670	4
643	20241204	104600	47827580	5670	5670	5670	5670	0
644	20241204	104500	47827580	5670	5670	5670	5670	4
645	20241204	104400	47804900	5670	5670	5670	5670	4
646	20241204	104300	47782220	5670	5670	5670	5670	18
647	20241204	104200	47680160	5670	5670	5670	5670	4
648	20241204	104100	47657480	5670	5670	5670	5670	0
649	20241204	104000	47657480	5670	5670	5670	5670	4
650	20241204	103900	47634800	5670	5670	5670	5670	4
651	20241204	103800	47612120	5670	5670	5670	5670	4
652	20241204	103700	47589440	5650	5670	5670	5650	5
653	20241204	103600	47561110	5650	5650	5650	5650	0
654	20241204	103500	47561110	5650	5650	5650	5650	0
655	20241204	103400	47561110	5650	5650	5650	5650	0
656	20241204	103300	47561110	5650	5650	5650	5650	0
657	20241204	103200	47561110	5650	5650	5650	5650	0
658	20241204	103100	47561110	5650	5650	5650	5650	0
659	20241204	103000	47561110	5650	5650	5650	5650	28
660	20241204	102900	47402910	5670	5670	5670	5670	6
661	20241204	102800	47368890	5670	5670	5670	5670	0
662	20241204	102700	47368890	5670	5670	5670	5670	12
663	20241204	102600	47300850	5670	5670	5670	5670	0
664	20241204	102500	47300850	5670	5670	5670	5670	0
665	20241204	102400	47300850	5670	5670	5670	5670	0
666	20241204	102300	47300850	5670	5660	5670	5660	32
667	20241204	102200	47119530	5640	5640	5640	5640	0
668	20241204	102100	47119530	5640	5640	5640	5640	0
669	20241204	102000	47119530	5640	5640	5640	5640	0
670	20241204	101900	47119530	5640	5640	5640	5640	0
671	20241204	101800	47119530	5640	5640	5640	5640	0
672	20241204	101700	47119530	5640	5640	5640	5640	0
673	20241204	101600	47119530	5640	5640	5640	5640	0
674	20241204	101500	47119530	5640	5640	5640	5640	13
675	20241204	101400	47046210	5660	5660	5660	5660	0
676	20241204	101300	47046210	5660	5660	5660	5660	1
677	20241204	101200	47040550	5620	5620	5620	5620	0
678	20241204	101100	47040550	5620	5620	5620	5620	0
679	20241204	101000	47040550	5620	5620	5620	5620	0
680	20241204	100900	47040550	5620	5620	5620	5620	0
681	20241204	100800	47040550	5620	5650	5650	5620	128
682	20241204	100700	46318910	5640	5640	5640	5640	0
683	20241204	100600	46318910	5640	5640	5640	5640	0
684	20241204	100500	46318910	5640	5640	5640	5640	0
685	20241204	100400	46318910	5640	5650	5650	5640	13
686	20241204	100300	46245580	5620	5620	5620	5620	7
687	20241204	100200	46206240	5620	5620	5620	5620	0
688	20241204	100100	46206240	5620	5620	5620	5620	10
689	20241204	100000	46150040	5620	5620	5620	5620	0
690	20241204	095900	46150040	5620	5620	5620	5620	107
691	20241204	095800	45548700	5590	5590	5590	5590	0
692	20241204	095700	45548700	5590	5590	5590	5590	0
693	20241204	095600	45548700	5590	5590	5590	5590	0
694	20241204	095500	45548700	5590	5590	5590	5590	0
695	20241204	095400	45548700	5590	5590	5590	5590	0
696	20241204	095300	45548700	5590	5590	5590	5590	0
697	20241204	095200	45548700	5590	5590	5590	5590	0
698	20241204	095100	45548700	5590	5610	5610	5590	720
699	20241204	095000	41520410	5620	5620	5620	5620	5
700	20241204	094900	41492310	5620	5620	5620	5620	17
701	20241204	094800	41396770	5590	5590	5590	5590	0
702	20241204	094700	41396770	5590	5590	5590	5590	0
703	20241204	094600	41396770	5590	5590	5590	5590	73
704	20241204	094500	40988700	5620	5620	5620	5620	100
705	20241204	094400	40426700	5620	5620	5620	5620	1
706	20241204	094300	40421080	5590	5590	5590	5590	200
707	20241204	094200	39303080	5580	5580	5580	5580	0
708	20241204	094100	39303080	5580	5610	5610	5580	1521
709	20241204	094000	30795810	5620	5620	5620	5620	0
710	20241204	093900	30795810	5620	5620	5620	5620	1
711	20241204	093800	30790190	5620	5620	5620	5620	173
712	20241204	093700	29817930	5640	5640	5640	5640	0
713	20241204	093600	29817930	5640	5640	5640	5640	66
714	20241204	093500	29445690	5640	5640	5640	5640	0
715	20241204	093400	29445690	5640	5640	5640	5640	0
716	20241204	093300	29445690	5640	5640	5640	5640	0
717	20241204	093200	29445690	5640	5630	5640	5610	541
718	20241204	093100	26395510	5630	5640	5640	5630	125
719	20241204	093000	25690550	5700	5700	5700	5700	3
720	20241204	092900	25673450	5640	5640	5640	5640	1
721	20241204	092800	25667810	5640	5640	5640	5640	0
722	20241204	092700	25667810	5640	5640	5640	5640	0
723	20241204	092600	25667810	5640	5640	5640	5640	35
724	20241204	092500	25470410	5640	5640	5640	5640	10
725	20241204	092400	25414010	5610	5610	5610	5610	0
726	20241204	092300	25414010	5610	5610	5610	5610	0
727	20241204	092200	25414010	5610	5610	5610	5610	0
728	20241204	092100	25414010	5610	5610	5610	5610	0
729	20241204	092000	25414010	5610	5660	5660	5610	844
730	20241204	091900	20675330	5660	5660	5660	5660	0
731	20241204	091800	20675330	5660	5660	5660	5660	0
732	20241204	091700	20675330	5660	5660	5660	5660	0
733	20241204	091600	20675330	5660	5660	5660	5660	190
734	20241204	091500	19599930	5660	5670	5670	5660	686
735	20241204	091400	15716170	5700	5700	5700	5700	58
736	20241204	091300	15385570	5700	5700	5700	5700	0
737	20241204	091200	15385570	5700	5700	5700	5700	74
738	20241204	091100	14963770	5700	5690	5700	5690	488
739	20241204	091000	12183200	5690	5680	5690	5680	1414
740	20241204	090900	4144180	5670	5670	5670	5670	8
741	20241204	090800	4098820	5680	5680	5680	5680	0
742	20241204	090700	4098820	5680	5680	5680	5680	0
743	20241204	090600	4098820	5680	5680	5680	5680	0
744	20241204	090500	4098820	5680	5680	5680	5680	3
745	20241204	090400	4081780	5690	5690	5690	5690	0
746	20241204	090300	4081780	5690	5690	5690	5690	54
747	20241204	090200	3774520	5690	5690	5690	5690	256
748	20241204	090100	2317880	5690	5800	5800	5690	16
749	20241204	090000	2225190	5560	5560	5800	5560	400