KissMeData/092870/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200600	1148263240	9740	9740	9740	9740	3096
3	20241204	200500	1148263240	9740	9740	9740	9740	0
4	20241204	200400	1148263240	9740	9740	9740	9740	0
5	20241204	200300	1148263240	9740	9740	9740	9740	0
6	20241204	200200	1148263240	9740	9740	9740	9740	0
7	20241204	200100	1148263240	9740	9740	9740	9740	0
8	20241204	200000	1148263240	9740	9740	9740	9740	0
9	20241204	195900	1148263240	9740	9740	9740	9740	0
10	20241204	195800	1148263240	9740	9740	9740	9740	0
11	20241204	195700	1148263240	9740	9740	9740	9740	0
12	20241204	195600	1148263240	9740	9740	9740	9740	0
13	20241204	195500	1148263240	9740	9740	9740	9740	0
14	20241204	195400	1148263240	9740	9740	9740	9740	0
15	20241204	195300	1148263240	9740	9740	9740	9740	0
16	20241204	195200	1148263240	9740	9740	9740	9740	0
17	20241204	195100	1148263240	9740	9740	9740	9740	0
18	20241204	195000	1148263240	9740	9740	9740	9740	0
19	20241204	194900	1148263240	9740	9740	9740	9740	0
20	20241204	194800	1148263240	9740	9740	9740	9740	0
21	20241204	194700	1148263240	9740	9740	9740	9740	0
22	20241204	194600	1148263240	9740	9740	9740	9740	0
23	20241204	194500	1148263240	9740	9740	9740	9740	0
24	20241204	194400	1148263240	9740	9740	9740	9740	0
25	20241204	194300	1148263240	9740	9740	9740	9740	0
26	20241204	194200	1148263240	9740	9740	9740	9740	0
27	20241204	194100	1148263240	9740	9740	9740	9740	0
28	20241204	194000	1148263240	9740	9740	9740	9740	0
29	20241204	193900	1148263240	9740	9740	9740	9740	0
30	20241204	193800	1148263240	9740	9740	9740	9740	0
31	20241204	193700	1148263240	9740	9740	9740	9740	0
32	20241204	193600	1148263240	9740	9740	9740	9740	3096
33	20241204	193500	1148263240	9740	9740	9740	9740	0
34	20241204	193400	1148263240	9740	9740	9740	9740	0
35	20241204	193300	1148263240	9740	9740	9740	9740	0
36	20241204	193200	1148263240	9740	9740	9740	9740	0
37	20241204	193100	1148263240	9740	9740	9740	9740	0
38	20241204	193000	1148263240	9740	9740	9740	9740	0
39	20241204	192900	1148263240	9740	9740	9740	9740	0
40	20241204	192800	1148263240	9740	9740	9740	9740	0
41	20241204	192700	1148263240	9740	9740	9740	9740	0
42	20241204	192600	1148263240	9740	9740	9740	9740	0
43	20241204	192500	1148263240	9740	9740	9740	9740	0
44	20241204	192400	1148263240	9740	9740	9740	9740	0
45	20241204	192300	1148263240	9740	9740	9740	9740	0
46	20241204	192200	1148263240	9740	9740	9740	9740	0
47	20241204	192100	1148263240	9740	9740	9740	9740	0
48	20241204	192000	1148263240	9740	9740	9740	9740	0
49	20241204	191900	1148263240	9740	9740	9740	9740	0
50	20241204	191800	1148263240	9740	9740	9740	9740	0
51	20241204	191700	1148263240	9740	9740	9740	9740	0
52	20241204	191600	1148263240	9740	9740	9740	9740	0
53	20241204	191500	1148263240	9740	9740	9740	9740	0
54	20241204	191400	1148263240	9740	9740	9740	9740	0
55	20241204	191300	1148263240	9740	9740	9740	9740	0
56	20241204	191200	1148263240	9740	9740	9740	9740	0
57	20241204	191100	1148263240	9740	9740	9740	9740	0
58	20241204	191000	1148263240	9740	9740	9740	9740	0
59	20241204	190900	1148263240	9740	9740	9740	9740	0
60	20241204	190800	1148263240	9740	9740	9740	9740	0
61	20241204	190700	1148263240	9740	9740	9740	9740	0
62	20241204	190600	1148263240	9740	9740	9740	9740	3096
63	20241204	190500	1148263240	9740	9740	9740	9740	0
64	20241204	190400	1148263240	9740	9740	9740	9740	0
65	20241204	190300	1148263240	9740	9740	9740	9740	0
66	20241204	190200	1148263240	9740	9740	9740	9740	0
67	20241204	190100	1148263240	9740	9740	9740	9740	0
68	20241204	190000	1148263240	9740	9740	9740	9740	0
69	20241204	185900	1148263240	9740	9740	9740	9740	0
70	20241204	185800	1148263240	9740	9740	9740	9740	0
71	20241204	185700	1148263240	9740	9740	9740	9740	0
72	20241204	185600	1148263240	9740	9740	9740	9740	0
73	20241204	185500	1148263240	9740	9740	9740	9740	0
74	20241204	185400	1148263240	9740	9740	9740	9740	0
75	20241204	185300	1148263240	9740	9740	9740	9740	0
76	20241204	185200	1148263240	9740	9740	9740	9740	0
77	20241204	185100	1148263240	9740	9740	9740	9740	0
78	20241204	185000	1148263240	9740	9740	9740	9740	0
79	20241204	184900	1148263240	9740	9740	9740	9740	0
80	20241204	184800	1148263240	9740	9740	9740	9740	0
81	20241204	184700	1148263240	9740	9740	9740	9740	0
82	20241204	184600	1148263240	9740	9740	9740	9740	0
83	20241204	184500	1148263240	9740	9740	9740	9740	0
84	20241204	184400	1148263240	9740	9740	9740	9740	0
85	20241204	184300	1148263240	9740	9740	9740	9740	0
86	20241204	184200	1148263240	9740	9740	9740	9740	0
87	20241204	184100	1148263240	9740	9740	9740	9740	0
88	20241204	184000	1148263240	9740	9740	9740	9740	0
89	20241204	183900	1148263240	9740	9740	9740	9740	0
90	20241204	183800	1148263240	9740	9740	9740	9740	0
91	20241204	183700	1148263240	9740	9740	9740	9740	0
92	20241204	183600	1148263240	9740	9740	9740	9740	3096
93	20241204	183500	1148263240	9740	9740	9740	9740	0
94	20241204	183400	1148263240	9740	9740	9740	9740	0
95	20241204	183300	1148263240	9740	9740	9740	9740	0
96	20241204	183200	1148263240	9740	9740	9740	9740	0
97	20241204	183100	1148263240	9740	9740	9740	9740	0
98	20241204	183000	1148263240	9740	9740	9740	9740	0
99	20241204	182900	1148263240	9740	9740	9740	9740	0
100	20241204	182800	1148263240	9740	9740	9740	9740	0
101	20241204	182700	1148263240	9740	9740	9740	9740	0
102	20241204	182600	1148263240	9740	9740	9740	9740	0
103	20241204	182500	1148263240	9740	9740	9740	9740	0
104	20241204	182400	1148263240	9740	9740	9740	9740	0
105	20241204	182300	1148263240	9740	9740	9740	9740	0
106	20241204	182200	1148263240	9740	9740	9740	9740	0
107	20241204	182100	1148263240	9740	9740	9740	9740	0
108	20241204	182000	1148263240	9740	9740	9740	9740	0
109	20241204	181900	1148263240	9740	9740	9740	9740	0
110	20241204	181800	1148263240	9740	9740	9740	9740	0
111	20241204	181700	1148263240	9740	9740	9740	9740	0
112	20241204	181600	1148263240	9740	9740	9740	9740	0
113	20241204	181500	1148263240	9740	9740	9740	9740	0
114	20241204	181400	1148263240	9740	9740	9740	9740	0
115	20241204	181300	1148263240	9740	9740	9740	9740	0
116	20241204	181200	1148263240	9740	9740	9740	9740	0
117	20241204	181100	1148263240	9740	9740	9740	9740	0
118	20241204	181000	1148263240	9740	9740	9740	9740	0
119	20241204	180900	1148263240	9740	9740	9740	9740	0
120	20241204	180800	1148263240	9740	9740	9740	9740	0
121	20241204	180700	1148263240	9740	9740	9740	9740	0
122	20241204	180600	1148263240	9740	9740	9740	9740	3096
123	20241204	180500	1148263240	9740	9740	9740	9740	0
124	20241204	180400	1148263240	9740	9740	9740	9740	0
125	20241204	180300	1148263240	9740	9740	9740	9740	0
126	20241204	180200	1148263240	9740	9740	9740	9740	0
127	20241204	180100	1148263240	9740	9740	9740	9740	0
128	20241204	180000	1148263240	9740	9740	9740	9740	0
129	20241204	175900	1148263240	9740	9740	9740	9740	0
130	20241204	175800	1148263240	9740	9740	9740	9740	0
131	20241204	175700	1148263240	9740	9740	9740	9740	0
132	20241204	175600	1148263240	9740	9740	9740	9740	0
133	20241204	175500	1148263240	9740	9740	9740	9740	0
134	20241204	175400	1148263240	9740	9740	9740	9740	0
135	20241204	175300	1148263240	9740	9740	9740	9740	0
136	20241204	175200	1148263240	9740	9740	9740	9740	0
137	20241204	175100	1148263240	9740	9740	9740	9740	0
138	20241204	175000	1148263240	9740	9740	9740	9740	0
139	20241204	174900	1148263240	9740	9740	9740	9740	0
140	20241204	174800	1148263240	9740	9740	9740	9740	0
141	20241204	174700	1148263240	9740	9740	9740	9740	0
142	20241204	174600	1148263240	9740	9740	9740	9740	0
143	20241204	174500	1148263240	9740	9740	9740	9740	0
144	20241204	174400	1148263240	9740	9740	9740	9740	0
145	20241204	174300	1148263240	9740	9740	9740	9740	0
146	20241204	174200	1148263240	9740	9740	9740	9740	0
147	20241204	174100	1148263240	9740	9740	9740	9740	0
148	20241204	174000	1148263240	9740	9740	9740	9740	0
149	20241204	173900	1148263240	9740	9740	9740	9740	0
150	20241204	173800	1148263240	9740	9740	9740	9740	0
151	20241204	173700	1148263240	9740	9740	9740	9740	0
152	20241204	173600	1148263240	9740	9740	9740	9740	3096
153	20241204	173500	1148263240	9740	9740	9740	9740	0
154	20241204	173400	1148263240	9740	9740	9740	9740	0
155	20241204	173300	1148263240	9740	9740	9740	9740	0
156	20241204	173200	1148263240	9740	9740	9740	9740	0
157	20241204	173100	1148263240	9740	9740	9740	9740	0
158	20241204	173000	1148263240	9740	9740	9740	9740	0
159	20241204	172900	1148263240	9740	9740	9740	9740	0
160	20241204	172800	1148263240	9740	9740	9740	9740	0
161	20241204	172700	1148263240	9740	9740	9740	9740	0
162	20241204	172600	1148263240	9740	9740	9740	9740	0
163	20241204	172500	1148263240	9740	9740	9740	9740	0
164	20241204	172400	1148263240	9740	9740	9740	9740	0
165	20241204	172300	1148263240	9740	9740	9740	9740	0
166	20241204	172200	1148263240	9740	9740	9740	9740	0
167	20241204	172100	1148263240	9740	9740	9740	9740	0
168	20241204	172000	1148263240	9740	9740	9740	9740	0
169	20241204	171900	1148263240	9740	9740	9740	9740	0
170	20241204	171800	1148263240	9740	9740	9740	9740	0
171	20241204	171700	1148263240	9740	9740	9740	9740	0
172	20241204	171600	1148263240	9740	9740	9740	9740	0
173	20241204	171500	1148263240	9740	9740	9740	9740	0
174	20241204	171400	1148263240	9740	9740	9740	9740	0
175	20241204	171300	1148263240	9740	9740	9740	9740	0
176	20241204	171200	1148263240	9740	9740	9740	9740	0
177	20241204	171100	1148263240	9740	9740	9740	9740	0
178	20241204	171000	1148263240	9740	9740	9740	9740	0
179	20241204	170900	1148263240	9740	9740	9740	9740	0
180	20241204	170800	1148263240	9740	9740	9740	9740	0
181	20241204	170700	1148263240	9740	9740	9740	9740	0
182	20241204	170600	1148263240	9740	9740	9740	9740	3096
183	20241204	170500	1148263240	9740	9740	9740	9740	0
184	20241204	170400	1148263240	9740	9740	9740	9740	0
185	20241204	170300	1148263240	9740	9740	9740	9740	0
186	20241204	170200	1148263240	9740	9740	9740	9740	0
187	20241204	170100	1148263240	9740	9740	9740	9740	0
188	20241204	170000	1148263240	9740	9740	9740	9740	0
189	20241204	165900	1148263240	9740	9740	9740	9740	0
190	20241204	165800	1148263240	9740	9740	9740	9740	0
191	20241204	165700	1148263240	9740	9740	9740	9740	0
192	20241204	165600	1148263240	9740	9740	9740	9740	0
193	20241204	165500	1148263240	9740	9740	9740	9740	0
194	20241204	165400	1148263240	9740	9740	9740	9740	0
195	20241204	165300	1148263240	9740	9740	9740	9740	0
196	20241204	165200	1148263240	9740	9740	9740	9740	0
197	20241204	165100	1148263240	9740	9740	9740	9740	0
198	20241204	165000	1148263240	9740	9740	9740	9740	0
199	20241204	164900	1148263240	9740	9740	9740	9740	0
200	20241204	164800	1148263240	9740	9740	9740	9740	0
201	20241204	164700	1148263240	9740	9740	9740	9740	0
202	20241204	164600	1148263240	9740	9740	9740	9740	0
203	20241204	164500	1148263240	9740	9740	9740	9740	0
204	20241204	164400	1148263240	9740	9740	9740	9740	0
205	20241204	164300	1148263240	9740	9740	9740	9740	0
206	20241204	164200	1148263240	9740	9740	9740	9740	0
207	20241204	164100	1148263240	9740	9740	9740	9740	0
208	20241204	164000	1148263240	9740	9740	9740	9740	0
209	20241204	163900	1148263240	9740	9740	9740	9740	0
210	20241204	163800	1148263240	9740	9740	9740	9740	0
211	20241204	163700	1148263240	9740	9740	9740	9740	0
212	20241204	163600	1148263240	9740	9740	9740	9740	3096
213	20241204	163500	1148263240	9740	9740	9740	9740	0
214	20241204	163400	1148263240	9740	9740	9740	9740	0
215	20241204	163300	1148263240	9740	9740	9740	9740	0
216	20241204	163200	1148263240	9740	9740	9740	9740	0
217	20241204	163100	1148263240	9740	9740	9740	9740	0
218	20241204	163000	1148263240	9740	9740	9740	9740	0
219	20241204	162900	1148263240	9740	9740	9740	9740	0
220	20241204	162800	1148263240	9740	9740	9740	9740	0
221	20241204	162700	1148263240	9740	9740	9740	9740	0
222	20241204	162600	1148263240	9740	9740	9740	9740	0
223	20241204	162500	1148263240	9740	9740	9740	9740	0
224	20241204	162400	1148263240	9740	9740	9740	9740	0
225	20241204	162300	1148263240	9740	9740	9740	9740	0
226	20241204	162200	1148263240	9740	9740	9740	9740	0
227	20241204	162100	1148263240	9740	9740	9740	9740	0
228	20241204	162000	1148263240	9740	9740	9740	9740	0
229	20241204	161900	1148263240	9740	9740	9740	9740	0
230	20241204	161800	1148263240	9740	9740	9740	9740	0
231	20241204	161700	1148263240	9740	9740	9740	9740	0
232	20241204	161600	1148263240	9740	9740	9740	9740	0
233	20241204	161500	1148263240	9740	9740	9740	9740	0
234	20241204	161400	1148263240	9740	9740	9740	9740	0
235	20241204	161300	1148263240	9740	9740	9740	9740	0
236	20241204	161200	1148263240	9740	9740	9740	9740	0
237	20241204	161100	1148263240	9740	9740	9740	9740	0
238	20241204	161000	1148263240	9740	9740	9740	9740	0
239	20241204	160900	1148263240	9740	9740	9740	9740	0
240	20241204	160800	1148263240	9740	9740	9740	9740	0
241	20241204	160700	1148263240	9740	9740	9740	9740	0
242	20241204	160600	1148263240	9740	9740	9740	9740	3096
243	20241204	160500	1148263240	9740	9740	9740	9740	0
244	20241204	160400	1148263240	9740	9740	9740	9740	0
245	20241204	160300	1148263240	9740	9740	9740	9740	0
246	20241204	160200	1148263240	9740	9740	9740	9740	0
247	20241204	160100	1148263240	9740	9740	9740	9740	0
248	20241204	160000	1148263240	9740	9740	9740	9740	0
249	20241204	155900	1148263240	9740	9740	9740	9740	0
250	20241204	155800	1148263240	9740	9740	9740	9740	0
251	20241204	155700	1148263240	9740	9740	9740	9740	0
252	20241204	155600	1148263240	9740	9740	9740	9740	0
253	20241204	155500	1148263240	9740	9740	9740	9740	0
254	20241204	155400	1148263240	9740	9740	9740	9740	0
255	20241204	155300	1148263240	9740	9740	9740	9740	0
256	20241204	155200	1148263240	9740	9740	9740	9740	0
257	20241204	155100	1148263240	9740	9740	9740	9740	0
258	20241204	155000	1148263240	9740	9740	9740	9740	0
259	20241204	154900	1148263240	9740	9740	9740	9740	0
260	20241204	154800	1148263240	9740	9740	9740	9740	0
261	20241204	154700	1148263240	9740	9740	9740	9740	0
262	20241204	154600	1148263240	9740	9740	9740	9740	0
263	20241204	154500	1148263240	9740	9740	9740	9740	0
264	20241204	154400	1148263240	9740	9740	9740	9740	0
265	20241204	154300	1148263240	9740	9740	9740	9740	0
266	20241204	154200	1148263240	9740	9740	9740	9740	0
267	20241204	154100	1148263240	9740	9740	9740	9740	0
268	20241204	154000	1148263240	9740	9740	9740	9740	0
269	20241204	153900	1148263240	9740	9740	9740	9740	0
270	20241204	153800	1148263240	9740	9740	9740	9740	0
271	20241204	153700	1148263240	9740	9740	9740	9740	0
272	20241204	153600	1148263240	9740	9740	9740	9740	3096
273	20241204	153500	1148263240	9740	9740	9740	9740	0
274	20241204	153400	1148263240	9740	9740	9740	9740	0
275	20241204	153300	1148263240	9740	9740	9740	9740	0
276	20241204	153200	1148263240	9740	9740	9740	9740	0
277	20241204	153100	1148263240	9740	9740	9740	9740	0
278	20241204	153000	1148263240	9740	9740	9740	9740	3096
279	20241204	152900	1118108200	9730	9730	9730	9730	0
280	20241204	152800	1118108200	9730	9730	9730	9730	0
281	20241204	152700	1118108200	9730	9730	9730	9730	0
282	20241204	152600	1118108200	9730	9730	9730	9730	0
283	20241204	152500	1118108200	9730	9730	9730	9730	0
284	20241204	152400	1118108200	9730	9730	9730	9730	0
285	20241204	152300	1118108200	9730	9730	9730	9730	0
286	20241204	152200	1118108200	9730	9730	9730	9730	0
287	20241204	152100	1118108200	9730	9730	9730	9730	0
288	20241204	152000	1118108200	9730	9730	9730	9730	0
289	20241204	151900	1118108200	9730	9730	9730	9720	475
290	20241204	151800	1113487050	9640	9630	9740	9630	2475
291	20241204	151700	1089527730	9630	9630	9630	9630	30
292	20241204	151600	1089238830	9630	9640	9640	9630	35
293	20241204	151500	1088901710	9650	9650	9650	9650	60
294	20241204	151400	1088322710	9650	9650	9650	9650	254
295	20241204	151300	1085871610	9680	9650	9680	9650	132
296	20241204	151200	1084597750	9690	9690	9690	9690	0
297	20241204	151100	1084597750	9690	9690	9690	9690	0
298	20241204	151000	1084597750	9690	9660	9690	9650	565
299	20241204	150900	1079142500	9660	9660	9660	9660	51
300	20241204	150800	1078649840	9650	9660	9660	9650	310
301	20241204	150700	1075657200	9670	9670	9670	9670	0
302	20241204	150600	1075657200	9670	9680	9680	9670	102
303	20241204	150500	1074670680	9680	9680	9680	9680	0
304	20241204	150400	1074670680	9680	9680	9680	9680	0
305	20241204	150300	1074670680	9680	9680	9680	9680	11
306	20241204	150200	1074564200	9670	9670	9670	9670	0
307	20241204	150100	1074564200	9670	9670	9670	9670	1
308	20241204	150000	1074554530	9700	9700	9700	9680	1893
309	20241204	145900	1056193270	9700	9700	9700	9700	200
310	20241204	145800	1054253270	9670	9670	9670	9670	12
311	20241204	145700	1054137230	9700	9670	9700	9670	764
312	20241204	145600	1046747470	9670	9670	9670	9670	691
313	20241204	145500	1040065500	9650	9650	9650	9650	0
314	20241204	145400	1040065500	9650	9650	9650	9650	0
315	20241204	145300	1040065500	9650	9650	9650	9650	7
316	20241204	145200	1039997950	9640	9670	9670	9640	174
317	20241204	145100	1038315430	9670	9670	9670	9670	12
318	20241204	145000	1038199390	9670	9670	9670	9670	1
319	20241204	144900	1038189720	9660	9660	9670	9660	797
320	20241204	144800	1030490680	9660	9660	9660	9660	2
321	20241204	144700	1030471360	9660	9660	9660	9660	73
322	20241204	144600	1029766180	9660	9660	9660	9660	18
323	20241204	144500	1029592300	9660	9650	9660	9650	169
324	20241204	144400	1027961360	9650	9650	9650	9650	13
325	20241204	144300	1027835910	9650	9650	9650	9650	14
326	20241204	144200	1027700810	9650	9650	9650	9630	226
327	20241204	144100	1025521910	9650	9650	9650	9650	20
328	20241204	144000	1025328910	9650	9650	9650	9630	89
329	20241204	143900	1024470660	9660	9660	9660	9660	0
330	20241204	143800	1024470660	9660	9660	9660	9660	10
331	20241204	143700	1024374060	9660	9660	9660	9660	30
332	20241204	143600	1024084260	9660	9660	9660	9660	0
333	20241204	143500	1024084260	9660	9660	9660	9660	0
334	20241204	143400	1024084260	9660	9660	9660	9660	0
335	20241204	143300	1024084260	9660	9660	9660	9660	5
336	20241204	143200	1024035960	9660	9660	9660	9660	29
337	20241204	143100	1023755820	9670	9610	9670	9610	1122
338	20241204	143000	1012934040	9630	9630	9630	9630	3
339	20241204	142900	1012905150	9630	9630	9630	9630	11
340	20241204	142800	1012799220	9630	9630	9630	9630	16
341	20241204	142700	1012645140	9630	9610	9630	9610	163
342	20241204	142600	1011078670	9590	9590	9590	9590	50
343	20241204	142500	1010599170	9610	9610	9610	9610	24
344	20241204	142400	1010368530	9610	9610	9610	9610	2
345	20241204	142300	1010349310	9610	9610	9610	9610	10
346	20241204	142200	1010253210	9610	9600	9610	9600	72
347	20241204	142100	1009561880	9570	9600	9600	9570	26
348	20241204	142000	1009312700	9600	9600	9600	9600	21
349	20241204	141900	1009111100	9570	9570	9570	9570	1
350	20241204	141800	1009101530	9570	9580	9580	9570	52
351	20241204	141700	1008603570	9580	9580	9580	9580	43
352	20241204	141600	1008191630	9580	9580	9580	9580	0
353	20241204	141500	1008191630	9580	9580	9580	9580	0
354	20241204	141400	1008191630	9580	9580	9580	9580	130
355	20241204	141300	1006946230	9580	9580	9580	9580	153
356	20241204	141200	1005480490	9600	9590	9600	9590	361
357	20241204	141100	1002015000	9590	9590	9590	9590	500
358	20241204	141000	997220000	9590	9600	9600	9590	50
359	20241204	140900	996740410	9600	9600	9600	9600	130
360	20241204	140800	995492410	9600	9600	9600	9600	50
361	20241204	140700	995012410	9600	9600	9600	9600	500
362	20241204	140600	990212410	9600	9600	9600	9600	108
363	20241204	140500	989175610	9600	9630	9630	9600	1100
364	20241204	140400	978603340	9640	9640	9640	9640	3
365	20241204	140300	978574420	9640	9650	9650	9640	53
366	20241204	140200	978063480	9640	9640	9650	9630	29
367	20241204	140100	977783850	9630	9630	9630	9630	1
368	20241204	140000	977774220	9640	9650	9650	9640	5
369	20241204	135900	977726010	9640	9630	9640	9630	199
370	20241204	135800	975807660	9630	9630	9630	9630	183
371	20241204	135700	974045370	9640	9640	9640	9640	53
372	20241204	135600	973534450	9650	9660	9660	9650	179
373	20241204	135500	971807090	9650	9650	9650	9650	1
374	20241204	135400	971797440	9660	9650	9660	9650	52
375	20241204	135300	971295140	9650	9660	9660	9650	4
376	20241204	135200	971256510	9660	9670	9670	9660	22
377	20241204	135100	971043970	9660	9670	9670	9660	49
378	20241204	135000	970570610	9670	9670	9670	9670	112
379	20241204	134900	969487570	9670	9670	9670	9670	166
380	20241204	134800	967882350	9670	9670	9670	9670	0
381	20241204	134700	967882350	9670	9670	9670	9670	16
382	20241204	134600	967727630	9670	9670	9670	9670	2
383	20241204	134500	967708290	9670	9670	9670	9670	62
384	20241204	134400	967108750	9690	9660	9690	9660	201
385	20241204	134300	965164610	9660	9640	9660	9640	300
386	20241204	134200	962268050	9640	9640	9640	9640	0
387	20241204	134100	962268050	9640	9640	9650	9640	119
388	20241204	134000	961120880	9650	9660	9660	9650	1254
389	20241204	133900	949019770	9650	9650	9650	9650	19
390	20241204	133800	948836420	9650	9650	9650	9650	16
391	20241204	133700	948682020	9650	9660	9660	9650	444
392	20241204	133600	944395420	9670	9660	9670	9660	2
393	20241204	133500	944376090	9670	9670	9670	9670	254
394	20241204	133400	941919910	9670	9670	9670	9670	52
395	20241204	133300	941417070	9670	9660	9670	9650	172
396	20241204	133200	939756770	9670	9650	9670	9650	334
397	20241204	133100	936532140	9650	9650	9650	9650	0
398	20241204	133000	936532140	9650	9650	9650	9650	254
399	20241204	132900	934081040	9650	9650	9650	9650	0
400	20241204	132800	934081040	9650	9690	9690	9650	673
401	20241204	132700	927582790	9700	9700	9700	9690	54
402	20241204	132600	927059350	9720	9730	9730	9700	270
403	20241204	132500	924440230	9730	9720	9730	9710	650
404	20241204	132400	918121390	9730	9730	9730	9730	337
405	20241204	132300	914842380	9730	9730	9730	9720	651
406	20241204	132200	908512600	9740	9740	9770	9730	454
407	20241204	132100	904089730	9750	9740	9750	9740	58
408	20241204	132000	903524310	9750	9750	9750	9750	253
409	20241204	131900	901057560	9770	9760	9770	9760	499
410	20241204	131800	896182950	9770	9760	9780	9760	555
411	20241204	131700	890765590	9790	9790	9790	9790	0
412	20241204	131600	890765590	9790	9750	9790	9750	1267
413	20241204	131500	878406140	9750	9750	9750	9740	252
414	20241204	131400	875949660	9750	9760	9760	9750	145
415	20241204	131300	874535460	9760	9770	9770	9760	111
416	20241204	131200	873452000	9750	9730	9750	9730	197
417	20241204	131100	871533760	9730	9710	9740	9700	2958
418	20241204	131000	842807280	9710	9730	9730	9710	290
419	20241204	130900	839987130	9730	9740	9740	9730	91
420	20241204	130800	839100900	9740	9800	9800	9740	1817
421	20241204	130700	821343620	9780	9790	9800	9780	2907
422	20241204	130600	792857920	9760	9730	9800	9730	3026
423	20241204	130500	763300540	9720	9700	9720	9700	798
424	20241204	130400	755547650	9710	9710	9710	9710	708
425	20241204	130300	748672970	9700	9680	9700	9680	348
426	20241204	130200	745299160	9670	9670	9670	9670	94
427	20241204	130100	744390180	9680	9680	9680	9680	30
428	20241204	130000	744099780	9680	9680	9680	9680	20
429	20241204	125900	743906180	9680	9680	9680	9680	2
430	20241204	125800	743886820	9680	9680	9680	9680	0
431	20241204	125700	743886820	9680	9670	9680	9670	793
432	20241204	125600	736213540	9670	9680	9680	9670	281
433	20241204	125500	733496220	9680	9690	9690	9680	101
434	20241204	125400	732517540	9690	9690	9690	9690	108
435	20241204	125300	731471020	9680	9680	9680	9680	70
436	20241204	125200	730793420	9680	9670	9680	9670	34
437	20241204	125100	730464570	9670	9670	9670	9670	0
438	20241204	125000	730464570	9670	9670	9670	9670	6
439	20241204	124900	730406550	9680	9670	9680	9670	500
440	20241204	124800	725566560	9680	9680	9680	9680	101
441	20241204	124700	724588880	9680	9680	9680	9680	1
442	20241204	124600	724579200	9690	9680	9690	9660	892
443	20241204	124500	715952140	9670	9660	9670	9660	521
444	20241204	124400	710917970	9660	9660	9660	9660	100
445	20241204	124300	709951970	9660	9630	9660	9630	173
446	20241204	124200	708282290	9650	9620	9650	9620	1346
447	20241204	124100	695325660	9620	9620	9620	9620	1
448	20241204	124000	695316040	9620	9630	9630	9610	355
449	20241204	123900	691903910	9620	9670	9680	9620	1658
450	20241204	123800	675887850	9650	9610	9650	9610	1219
451	20241204	123700	664135560	9610	9550	9650	9550	1079
452	20241204	123600	653779480	9530	9530	9530	9500	70
453	20241204	123500	653112960	9530	9540	9540	9530	1524
454	20241204	123400	638574140	9540	9570	9570	9500	706
455	20241204	123300	631854660	9500	9360	9600	9360	6737
456	20241204	123200	567578940	9330	9330	9330	9330	0
457	20241204	123100	567578940	9330	9330	9330	9330	18
458	20241204	123000	567411000	9340	9330	9340	9310	290
459	20241204	122900	564706000	9340	9340	9340	9340	0
460	20241204	122800	564706000	9340	9340	9340	9340	0
461	20241204	122700	564706000	9340	9340	9340	9340	268
462	20241204	122600	562202880	9340	9350	9350	9340	65
463	20241204	122500	561595230	9360	9360	9360	9360	0
464	20241204	122400	561595230	9360	9360	9360	9360	143
465	20241204	122300	560256750	9360	9360	9360	9360	0
466	20241204	122200	560256750	9360	9360	9360	9360	0
467	20241204	122100	560256750	9360	9360	9370	9360	380
468	20241204	122000	556699800	9360	9370	9370	9360	7
469	20241204	121900	556634260	9370	9370	9370	9370	0
470	20241204	121800	556634260	9370	9370	9370	9370	0
471	20241204	121700	556634260	9370	9370	9370	9370	99
472	20241204	121600	555706630	9400	9370	9400	9370	20
473	20241204	121500	555518930	9370	9370	9370	9370	0
474	20241204	121400	555518930	9370	9370	9370	9370	50
475	20241204	121300	555050430	9370	9370	9370	9370	0
476	20241204	121200	555050430	9370	9370	9370	9370	5
477	20241204	121100	555003580	9350	9350	9350	9350	0
478	20241204	121000	555003580	9350	9350	9350	9350	1
479	20241204	120900	554994230	9360	9360	9360	9360	0
480	20241204	120800	554994230	9360	9360	9360	9360	58
481	20241204	120700	554451350	9360	9370	9370	9360	40
482	20241204	120600	554076920	9370	9370	9370	9370	0
483	20241204	120500	554076920	9370	9370	9370	9370	0
484	20241204	120400	554076920	9370	9400	9410	9370	84
485	20241204	120300	553288570	9360	9360	9360	9360	100
486	20241204	120200	552352570	9360	9370	9370	9360	103
487	20241204	120100	551388410	9370	9370	9370	9370	0
488	20241204	120000	551388410	9370	9370	9370	9370	0
489	20241204	115900	551388410	9370	9370	9370	9370	155
490	20241204	115800	549936060	9370	9370	9370	9370	22
491	20241204	115700	549729920	9380	9380	9380	9380	1
492	20241204	115600	549720540	9370	9370	9370	9370	0
493	20241204	115500	549720540	9370	9380	9380	9370	38
494	20241204	115400	549364110	9370	9370	9370	9370	0
495	20241204	115300	549364110	9370	9380	9390	9370	510
496	20241204	115200	544583800	9370	9370	9370	9370	73
497	20241204	115100	543899790	9390	9390	9390	9390	30
498	20241204	115000	543618090	9390	9390	9390	9390	2
499	20241204	114900	543599310	9390	9390	9390	9390	2
500	20241204	114800	543580530	9390	9390	9390	9390	3
501	20241204	114700	543552360	9380	9320	9380	9320	444
502	20241204	114600	539399850	9320	9320	9320	9320	1
503	20241204	114500	539390530	9310	9310	9310	9310	910
504	20241204	114400	530918430	9310	9310	9310	9310	100
505	20241204	114300	529987430	9310	9310	9310	9310	0
506	20241204	114200	529987430	9310	9310	9320	9310	400
507	20241204	114100	526263390	9310	9310	9310	9310	107
508	20241204	114000	525267220	9310	9310	9310	9310	4
509	20241204	113900	525229980	9310	9310	9310	9310	910
510	20241204	113800	516757880	9320	9320	9320	9320	104
511	20241204	113700	515788600	9320	9320	9320	9320	101
512	20241204	113600	514847280	9320	9310	9320	9310	2
513	20241204	113500	514828650	9310	9320	9320	9310	63
514	20241204	113400	514242020	9310	9320	9320	9310	480
515	20241204	113300	509773150	9320	9330	9330	9320	7
516	20241204	113200	509707890	9340	9330	9340	9330	4
517	20241204	113100	509670550	9320	9330	9330	9320	100
518	20241204	113000	508737630	9340	9340	9340	9340	4
519	20241204	112900	508700270	9340	9340	9340	9340	2
520	20241204	112800	508681590	9340	9340	9340	9340	191
521	20241204	112700	506897650	9330	9330	9330	9330	233
522	20241204	112600	504723760	9330	9330	9330	9330	20
523	20241204	112500	504537160	9330	9330	9330	9330	0
524	20241204	112400	504537160	9330	9330	9330	9330	23
525	20241204	112300	504322570	9330	9320	9330	9320	54
526	20241204	112200	503818770	9320	9320	9320	9320	4
527	20241204	112100	503781490	9320	9320	9320	9320	2
528	20241204	112000	503762850	9310	9310	9310	9310	0
529	20241204	111900	503762850	9310	9310	9310	9310	0
530	20241204	111800	503762850	9310	9310	9310	9310	0
531	20241204	111700	503762850	9310	9310	9310	9310	45
532	20241204	111600	503343900	9310	9320	9320	9310	103
533	20241204	111500	502384440	9320	9320	9320	9320	45
534	20241204	111400	501965040	9320	9320	9320	9320	1
535	20241204	111300	501955720	9320	9320	9320	9320	2
536	20241204	111200	501937080	9320	9320	9320	9320	0
537	20241204	111100	501937080	9320	9320	9320	9320	65
538	20241204	111000	501331280	9320	9330	9330	9320	47
539	20241204	110900	500893140	9320	9320	9320	9320	3
540	20241204	110800	500865180	9310	9310	9310	9310	0
541	20241204	110700	500865180	9310	9310	9310	9310	0
542	20241204	110600	500865180	9310	9310	9340	9310	186
543	20241204	110500	499132840	9310	9310	9310	9310	872
544	20241204	110400	491014520	9320	9320	9320	9320	51
545	20241204	110300	490539200	9320	9320	9320	9320	0
546	20241204	110200	490539200	9320	9320	9320	9320	207
547	20241204	110100	488609960	9320	9320	9320	9320	337
548	20241204	110000	485469120	9320	9320	9320	9320	216
549	20241204	105900	483456000	9320	9320	9320	9320	169
550	20241204	105800	481880920	9330	9330	9330	9330	229
551	20241204	105700	479744350	9340	9340	9340	9340	103
552	20241204	105600	478782330	9340	9340	9340	9340	2
553	20241204	105500	478763650	9340	9350	9370	9340	274
554	20241204	105400	476201480	9340	9340	9340	9340	0
555	20241204	105300	476201480	9340	9340	9340	9340	0
556	20241204	105200	476201480	9340	9360	9360	9340	664
557	20241204	105100	469998220	9370	9370	9370	9370	2
558	20241204	105000	469979480	9370	9370	9370	9370	0
559	20241204	104900	469979480	9370	9370	9370	9370	9
560	20241204	104800	469895150	9350	9350	9350	9350	81
561	20241204	104700	469137800	9340	9340	9340	9340	204
562	20241204	104600	467232440	9350	9350	9350	9350	8
563	20241204	104500	467157640	9350	9360	9360	9350	651
564	20241204	104400	461070690	9350	9350	9350	9350	0
565	20241204	104300	461070690	9350	9350	9350	9350	0
566	20241204	104200	461070690	9350	9360	9360	9350	550
567	20241204	104100	455926070	9360	9360	9360	9360	0
568	20241204	104000	455926070	9360	9360	9360	9360	0
569	20241204	103900	455926070	9360	9360	9360	9360	0
570	20241204	103800	455926070	9360	9370	9370	9360	850
571	20241204	103700	447967500	9370	9370	9370	9370	0
572	20241204	103600	447967500	9370	9370	9370	9370	0
573	20241204	103500	447967500	9370	9370	9370	9370	145
574	20241204	103400	446608850	9370	9360	9370	9350	10
575	20241204	103300	446515280	9360	9350	9360	9350	41
576	20241204	103200	446131910	9350	9350	9350	9350	10
577	20241204	103100	446038410	9350	9350	9350	9350	500
578	20241204	103000	441363410	9370	9390	9390	9350	3098
579	20241204	102900	412353360	9390	9400	9400	9390	686
580	20241204	102800	405905960	9430	9430	9430	9430	3
581	20241204	102700	405877670	9420	9420	9420	9420	20
582	20241204	102600	405689270	9430	9430	9430	9430	0
583	20241204	102500	405689270	9430	9430	9430	9430	1
584	20241204	102400	405679840	9400	9400	9400	9390	199
585	20241204	102300	403810080	9400	9400	9400	9400	15
586	20241204	102200	403669080	9430	9430	9430	9430	5
587	20241204	102100	403621930	9400	9410	9410	9400	233
588	20241204	102000	401431520	9400	9400	9400	9400	0
589	20241204	101900	401431520	9400	9410	9410	9400	4
590	20241204	101800	401393900	9400	9390	9400	9390	256
591	20241204	101700	398989060	9390	9400	9400	9390	2325
592	20241204	101600	377135540	9410	9440	9440	9410	61
593	20241204	101500	376561500	9440	9450	9450	9420	149
594	20241204	101400	375157520	9450	9450	9450	9450	247
595	20241204	101300	372823370	9450	9450	9450	9450	66
596	20241204	101200	372199670	9450	9450	9450	9450	715
597	20241204	101100	365442920	9450	9450	9450	9450	0
598	20241204	101000	365442920	9450	9450	9450	9450	0
599	20241204	100900	365442920	9450	9450	9450	9450	0
600	20241204	100800	365442920	9450	9450	9450	9450	2
601	20241204	100700	365424020	9450	9460	9460	9450	51
602	20241204	100600	364941570	9490	9470	9490	9470	413
603	20241204	100500	361030440	9500	9500	9500	9500	2
604	20241204	100400	361011440	9450	9450	9450	9450	0
605	20241204	100300	361011440	9450	9450	9450	9450	269
606	20241204	100200	358469390	9420	9430	9430	9420	130
607	20241204	100100	357243790	9430	9430	9430	9430	0
608	20241204	100000	357243790	9430	9410	9430	9410	982
609	20241204	095900	347993790	9410	9420	9420	9410	1426
610	20241204	095800	334568640	9450	9450	9450	9450	0
611	20241204	095700	334568640	9450	9420	9450	9420	24
612	20241204	095600	334342260	9440	9430	9450	9430	265
613	20241204	095500	331842930	9420	9440	9440	9420	52
614	20241204	095400	331352930	9450	9470	9480	9450	1082
615	20241204	095300	321113040	9500	9500	9500	9500	200
616	20241204	095200	319213040	9500	9470	9500	9460	736
617	20241204	095100	312229900	9460	9420	9470	9420	247
618	20241204	095000	309892430	9420	9450	9450	9420	6
619	20241204	094900	309835760	9450	9450	9450	9450	10
620	20241204	094800	309741260	9410	9430	9430	9410	320
621	20241204	094700	306725200	9400	9400	9400	9400	0
622	20241204	094600	306725200	9400	9400	9420	9400	14
623	20241204	094500	306593500	9400	9380	9420	9380	454
624	20241204	094400	302327640	9380	9380	9380	9380	10
625	20241204	094300	302233840	9380	9370	9380	9370	36
626	20241204	094200	301896490	9360	9370	9370	9360	549
627	20241204	094100	296752640	9370	9400	9400	9350	1117
628	20241204	094000	286278550	9400	9400	9400	9400	142
629	20241204	093900	284943750	9400	9400	9400	9400	540
630	20241204	093800	279867750	9390	9390	9390	9390	70
631	20241204	093700	279210450	9390	9420	9420	9380	1741
632	20241204	093600	262835200	9430	9450	9450	9430	1586
633	20241204	093500	247864310	9450	9470	9470	9450	886
634	20241204	093400	239486860	9460	9480	9490	9460	609
635	20241204	093300	233720050	9480	9490	9490	9480	38
636	20241204	093200	233359800	9480	9480	9490	9480	111
637	20241204	093100	232307310	9470	9470	9470	9460	263
638	20241204	093000	229818100	9460	9460	9460	9460	148
639	20241204	092900	228418020	9470	9480	9480	9470	210
640	20241204	092800	226428730	9480	9470	9490	9470	320
641	20241204	092700	223395090	9470	9490	9490	9470	471
642	20241204	092600	218930810	9500	9530	9530	9500	699
643	20241204	092500	212279100	9530	9540	9540	9530	355
644	20241204	092400	208895930	9530	9540	9540	9520	894
645	20241204	092300	200374380	9540	9510	9570	9510	112
646	20241204	092200	199305260	9510	9520	9530	9490	543
647	20241204	092100	194148530	9520	9550	9570	9500	251
648	20241204	092000	191760530	9580	9540	9580	9540	72
649	20241204	091900	191073170	9480	9450	9480	9450	1051
650	20241204	091800	181120450	9450	9460	9460	9450	310
651	20241204	091700	178190890	9460	9480	9480	9460	105
652	20241204	091600	177197030	9480	9480	9480	9470	28
653	20241204	091500	176931800	9480	9510	9510	9480	1123
654	20241204	091400	166285450	9520	9580	9580	9520	1436
655	20241204	091300	152558920	9570	9580	9580	9570	161
656	20241204	091200	151017640	9570	9600	9600	9570	281
657	20241204	091100	148324880	9600	9600	9600	9570	200
658	20241204	091000	146407280	9600	9600	9630	9600	1100
659	20241204	090900	135845350	9600	9590	9600	9570	1723
660	20241204	090800	119329990	9570	9520	9570	9440	1297
661	20241204	090700	106948380	9520	9420	9520	9410	501
662	20241204	090600	102229410	9420	9420	9420	9420	52
663	20241204	090500	101739570	9420	9530	9530	9420	106
664	20241204	090400	100740720	9540	9550	9560	9500	1316
665	20241204	090300	88191930	9540	9450	9540	9390	1842
666	20241204	090200	70724220	9450	9410	9450	9330	902
667	20241204	090100	62227240	9320	9500	9500	9320	1746
668	20241204	090000	45846330	9540	9300	9570	9300	4928