KissMeData/294090/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211000	754358060	5380	5380	5380	5380	771
3	20241205	210900	754358060	5380	5380	5380	5380	0
4	20241205	210800	754358060	5380	5380	5380	5380	0
5	20241205	210700	754358060	5380	5380	5380	5380	0
6	20241205	210600	754358060	5380	5380	5380	5380	0
7	20241205	210500	754358060	5380	5380	5380	5380	0
8	20241205	210400	754358060	5380	5380	5380	5380	0
9	20241205	210300	754358060	5380	5380	5380	5380	0
10	20241205	210200	754358060	5380	5380	5380	5380	0
11	20241205	210100	754358060	5380	5380	5380	5380	0
12	20241205	210000	754358060	5380	5380	5380	5380	0
13	20241205	205900	754358060	5380	5380	5380	5380	0
14	20241205	205800	754358060	5380	5380	5380	5380	0
15	20241205	205700	754358060	5380	5380	5380	5380	0
16	20241205	205600	754358060	5380	5380	5380	5380	0
17	20241205	205500	754358060	5380	5380	5380	5380	0
18	20241205	205400	754358060	5380	5380	5380	5380	0
19	20241205	205300	754358060	5380	5380	5380	5380	0
20	20241205	205200	754358060	5380	5380	5380	5380	0
21	20241205	205100	754358060	5380	5380	5380	5380	0
22	20241205	205000	754358060	5380	5380	5380	5380	0
23	20241205	204900	754358060	5380	5380	5380	5380	0
24	20241205	204800	754358060	5380	5380	5380	5380	0
25	20241205	204700	754358060	5380	5380	5380	5380	0
26	20241205	204600	754358060	5380	5380	5380	5380	0
27	20241205	204500	754358060	5380	5380	5380	5380	0
28	20241205	204400	754358060	5380	5380	5380	5380	0
29	20241205	204300	754358060	5380	5380	5380	5380	0
30	20241205	204200	754358060	5380	5380	5380	5380	0
31	20241205	204100	754358060	5380	5380	5380	5380	0
32	20241205	204000	754358060	5380	5380	5380	5380	771
33	20241205	203900	754358060	5380	5380	5380	5380	0
34	20241205	203800	754358060	5380	5380	5380	5380	0
35	20241205	203700	754358060	5380	5380	5380	5380	0
36	20241205	203600	754358060	5380	5380	5380	5380	0
37	20241205	203500	754358060	5380	5380	5380	5380	0
38	20241205	203400	754358060	5380	5380	5380	5380	0
39	20241205	203300	754358060	5380	5380	5380	5380	0
40	20241205	203200	754358060	5380	5380	5380	5380	0
41	20241205	203100	754358060	5380	5380	5380	5380	0
42	20241205	203000	754358060	5380	5380	5380	5380	0
43	20241205	202900	754358060	5380	5380	5380	5380	0
44	20241205	202800	754358060	5380	5380	5380	5380	0
45	20241205	202700	754358060	5380	5380	5380	5380	0
46	20241205	202600	754358060	5380	5380	5380	5380	0
47	20241205	202500	754358060	5380	5380	5380	5380	0
48	20241205	202400	754358060	5380	5380	5380	5380	0
49	20241205	202300	754358060	5380	5380	5380	5380	0
50	20241205	202200	754358060	5380	5380	5380	5380	0
51	20241205	202100	754358060	5380	5380	5380	5380	0
52	20241205	202000	754358060	5380	5380	5380	5380	0
53	20241205	201900	754358060	5380	5380	5380	5380	0
54	20241205	201800	754358060	5380	5380	5380	5380	0
55	20241205	201700	754358060	5380	5380	5380	5380	0
56	20241205	201600	754358060	5380	5380	5380	5380	0
57	20241205	201500	754358060	5380	5380	5380	5380	0
58	20241205	201400	754358060	5380	5380	5380	5380	0
59	20241205	201300	754358060	5380	5380	5380	5380	0
60	20241205	201200	754358060	5380	5380	5380	5380	0
61	20241205	201100	754358060	5380	5380	5380	5380	0
62	20241205	201000	754358060	5380	5380	5380	5380	771
63	20241205	200900	754358060	5380	5380	5380	5380	0
64	20241205	200800	754358060	5380	5380	5380	5380	0
65	20241205	200700	754358060	5380	5380	5380	5380	0
66	20241205	200600	754358060	5380	5380	5380	5380	0
67	20241205	200500	754358060	5380	5380	5380	5380	0
68	20241205	200400	754358060	5380	5380	5380	5380	0
69	20241205	200300	754358060	5380	5380	5380	5380	0
70	20241205	200200	754358060	5380	5380	5380	5380	0
71	20241205	200100	754358060	5380	5380	5380	5380	0
72	20241205	200000	754358060	5380	5380	5380	5380	0
73	20241205	195900	754358060	5380	5380	5380	5380	0
74	20241205	195800	754358060	5380	5380	5380	5380	0
75	20241205	195700	754358060	5380	5380	5380	5380	0
76	20241205	195600	754358060	5380	5380	5380	5380	0
77	20241205	195500	754358060	5380	5380	5380	5380	0
78	20241205	195400	754358060	5380	5380	5380	5380	0
79	20241205	195300	754358060	5380	5380	5380	5380	0
80	20241205	195200	754358060	5380	5380	5380	5380	0
81	20241205	195100	754358060	5380	5380	5380	5380	0
82	20241205	195000	754358060	5380	5380	5380	5380	0
83	20241205	194900	754358060	5380	5380	5380	5380	0
84	20241205	194800	754358060	5380	5380	5380	5380	0
85	20241205	194700	754358060	5380	5380	5380	5380	0
86	20241205	194600	754358060	5380	5380	5380	5380	0
87	20241205	194500	754358060	5380	5380	5380	5380	0
88	20241205	194400	754358060	5380	5380	5380	5380	0
89	20241205	194300	754358060	5380	5380	5380	5380	0
90	20241205	194200	754358060	5380	5380	5380	5380	0
91	20241205	194100	754358060	5380	5380	5380	5380	0
92	20241205	194000	754358060	5380	5380	5380	5380	771
93	20241205	193900	754358060	5380	5380	5380	5380	0
94	20241205	193800	754358060	5380	5380	5380	5380	0
95	20241205	193700	754358060	5380	5380	5380	5380	0
96	20241205	193600	754358060	5380	5380	5380	5380	0
97	20241205	193500	754358060	5380	5380	5380	5380	0
98	20241205	193400	754358060	5380	5380	5380	5380	0
99	20241205	193300	754358060	5380	5380	5380	5380	0
100	20241205	193200	754358060	5380	5380	5380	5380	0
101	20241205	193100	754358060	5380	5380	5380	5380	0
102	20241205	193000	754358060	5380	5380	5380	5380	0
103	20241205	192900	754358060	5380	5380	5380	5380	0
104	20241205	192800	754358060	5380	5380	5380	5380	0
105	20241205	192700	754358060	5380	5380	5380	5380	0
106	20241205	192600	754358060	5380	5380	5380	5380	0
107	20241205	192500	754358060	5380	5380	5380	5380	0
108	20241205	192400	754358060	5380	5380	5380	5380	0
109	20241205	192300	754358060	5380	5380	5380	5380	0
110	20241205	192200	754358060	5380	5380	5380	5380	0
111	20241205	192100	754358060	5380	5380	5380	5380	0
112	20241205	192000	754358060	5380	5380	5380	5380	0
113	20241205	191900	754358060	5380	5380	5380	5380	0
114	20241205	191800	754358060	5380	5380	5380	5380	0
115	20241205	191700	754358060	5380	5380	5380	5380	0
116	20241205	191600	754358060	5380	5380	5380	5380	0
117	20241205	191500	754358060	5380	5380	5380	5380	0
118	20241205	191400	754358060	5380	5380	5380	5380	0
119	20241205	191300	754358060	5380	5380	5380	5380	0
120	20241205	191200	754358060	5380	5380	5380	5380	0
121	20241205	191100	754358060	5380	5380	5380	5380	0
122	20241205	191000	754358060	5380	5380	5380	5380	771
123	20241205	190900	754358060	5380	5380	5380	5380	0
124	20241205	190800	754358060	5380	5380	5380	5380	0
125	20241205	190700	754358060	5380	5380	5380	5380	0
126	20241205	190600	754358060	5380	5380	5380	5380	0
127	20241205	190500	754358060	5380	5380	5380	5380	0
128	20241205	190400	754358060	5380	5380	5380	5380	0
129	20241205	190300	754358060	5380	5380	5380	5380	0
130	20241205	190200	754358060	5380	5380	5380	5380	0
131	20241205	190100	754358060	5380	5380	5380	5380	0
132	20241205	190000	754358060	5380	5380	5380	5380	0
133	20241205	185900	754358060	5380	5380	5380	5380	0
134	20241205	185800	754358060	5380	5380	5380	5380	0
135	20241205	185700	754358060	5380	5380	5380	5380	0
136	20241205	185600	754358060	5380	5380	5380	5380	0
137	20241205	185500	754358060	5380	5380	5380	5380	0
138	20241205	185400	754358060	5380	5380	5380	5380	0
139	20241205	185300	754358060	5380	5380	5380	5380	0
140	20241205	185200	754358060	5380	5380	5380	5380	0
141	20241205	185100	754358060	5380	5380	5380	5380	0
142	20241205	185000	754358060	5380	5380	5380	5380	0
143	20241205	184900	754358060	5380	5380	5380	5380	0
144	20241205	184800	754358060	5380	5380	5380	5380	0
145	20241205	184700	754358060	5380	5380	5380	5380	0
146	20241205	184600	754358060	5380	5380	5380	5380	0
147	20241205	184500	754358060	5380	5380	5380	5380	0
148	20241205	184400	754358060	5380	5380	5380	5380	0
149	20241205	184300	754358060	5380	5380	5380	5380	0
150	20241205	184200	754358060	5380	5380	5380	5380	0
151	20241205	184100	754358060	5380	5380	5380	5380	0
152	20241205	184000	754358060	5380	5380	5380	5380	771
153	20241205	183900	754358060	5380	5380	5380	5380	0
154	20241205	183800	754358060	5380	5380	5380	5380	0
155	20241205	183700	754358060	5380	5380	5380	5380	0
156	20241205	183600	754358060	5380	5380	5380	5380	0
157	20241205	183500	754358060	5380	5380	5380	5380	0
158	20241205	183400	754358060	5380	5380	5380	5380	0
159	20241205	183300	754358060	5380	5380	5380	5380	0
160	20241205	183200	754358060	5380	5380	5380	5380	0
161	20241205	183100	754358060	5380	5380	5380	5380	0
162	20241205	183000	754358060	5380	5380	5380	5380	0
163	20241205	182900	754358060	5380	5380	5380	5380	0
164	20241205	182800	754358060	5380	5380	5380	5380	0
165	20241205	182700	754358060	5380	5380	5380	5380	0
166	20241205	182600	754358060	5380	5380	5380	5380	0
167	20241205	182500	754358060	5380	5380	5380	5380	0
168	20241205	182400	754358060	5380	5380	5380	5380	0
169	20241205	182300	754358060	5380	5380	5380	5380	0
170	20241205	182200	754358060	5380	5380	5380	5380	0
171	20241205	182100	754358060	5380	5380	5380	5380	0
172	20241205	182000	754358060	5380	5380	5380	5380	0
173	20241205	181900	754358060	5380	5380	5380	5380	0
174	20241205	181800	754358060	5380	5380	5380	5380	0
175	20241205	181700	754358060	5380	5380	5380	5380	0
176	20241205	181600	754358060	5380	5380	5380	5380	0
177	20241205	181500	754358060	5380	5380	5380	5380	0
178	20241205	181400	754358060	5380	5380	5380	5380	0
179	20241205	181300	754358060	5380	5380	5380	5380	0
180	20241205	181200	754358060	5380	5380	5380	5380	0
181	20241205	181100	754358060	5380	5380	5380	5380	0
182	20241205	181000	754358060	5380	5380	5380	5380	771
183	20241205	180900	754358060	5380	5380	5380	5380	0
184	20241205	180800	754358060	5380	5380	5380	5380	0
185	20241205	180700	754358060	5380	5380	5380	5380	0
186	20241205	180600	754358060	5380	5380	5380	5380	0
187	20241205	180500	754358060	5380	5380	5380	5380	0
188	20241205	180400	754358060	5380	5380	5380	5380	0
189	20241205	180300	754358060	5380	5380	5380	5380	0
190	20241205	180200	754358060	5380	5380	5380	5380	0
191	20241205	180100	754358060	5380	5380	5380	5380	0
192	20241205	180000	754358060	5380	5380	5380	5380	0
193	20241205	175900	754358060	5380	5380	5380	5380	0
194	20241205	175800	754358060	5380	5380	5380	5380	0
195	20241205	175700	754358060	5380	5380	5380	5380	0
196	20241205	175600	754358060	5380	5380	5380	5380	0
197	20241205	175500	754358060	5380	5380	5380	5380	0
198	20241205	175400	754358060	5380	5380	5380	5380	0
199	20241205	175300	754358060	5380	5380	5380	5380	0
200	20241205	175200	754358060	5380	5380	5380	5380	0
201	20241205	175100	754358060	5380	5380	5380	5380	0
202	20241205	175000	754358060	5380	5380	5380	5380	0
203	20241205	174900	754358060	5380	5380	5380	5380	0
204	20241205	174800	754358060	5380	5380	5380	5380	0
205	20241205	174700	754358060	5380	5380	5380	5380	0
206	20241205	174600	754358060	5380	5380	5380	5380	0
207	20241205	174500	754358060	5380	5380	5380	5380	0
208	20241205	174400	754358060	5380	5380	5380	5380	0
209	20241205	174300	754358060	5380	5380	5380	5380	0
210	20241205	174200	754358060	5380	5380	5380	5380	0
211	20241205	174100	754358060	5380	5380	5380	5380	0
212	20241205	174000	754358060	5380	5380	5380	5380	771
213	20241205	173900	754358060	5380	5380	5380	5380	0
214	20241205	173800	754358060	5380	5380	5380	5380	0
215	20241205	173700	754358060	5380	5380	5380	5380	0
216	20241205	173600	754358060	5380	5380	5380	5380	0
217	20241205	173500	754358060	5380	5380	5380	5380	0
218	20241205	173400	754358060	5380	5380	5380	5380	0
219	20241205	173300	754358060	5380	5380	5380	5380	0
220	20241205	173200	754358060	5380	5380	5380	5380	0
221	20241205	173100	754358060	5380	5380	5380	5380	0
222	20241205	173000	754358060	5380	5380	5380	5380	0
223	20241205	172900	754358060	5380	5380	5380	5380	0
224	20241205	172800	754358060	5380	5380	5380	5380	0
225	20241205	172700	754358060	5380	5380	5380	5380	0
226	20241205	172600	754358060	5380	5380	5380	5380	0
227	20241205	172500	754358060	5380	5380	5380	5380	0
228	20241205	172400	754358060	5380	5380	5380	5380	0
229	20241205	172300	754358060	5380	5380	5380	5380	0
230	20241205	172200	754358060	5380	5380	5380	5380	0
231	20241205	172100	754358060	5380	5380	5380	5380	0
232	20241205	172000	754358060	5380	5380	5380	5380	0
233	20241205	171900	754358060	5380	5380	5380	5380	0
234	20241205	171800	754358060	5380	5380	5380	5380	0
235	20241205	171700	754358060	5380	5380	5380	5380	0
236	20241205	171600	754358060	5380	5380	5380	5380	0
237	20241205	171500	754358060	5380	5380	5380	5380	0
238	20241205	171400	754358060	5380	5380	5380	5380	0
239	20241205	171300	754358060	5380	5380	5380	5380	0
240	20241205	171200	754358060	5380	5380	5380	5380	0
241	20241205	171100	754358060	5380	5380	5380	5380	0
242	20241205	171000	754358060	5380	5380	5380	5380	771
243	20241205	170900	754358060	5380	5380	5380	5380	0
244	20241205	170800	754358060	5380	5380	5380	5380	0
245	20241205	170700	754358060	5380	5380	5380	5380	0
246	20241205	170600	754358060	5380	5380	5380	5380	0
247	20241205	170500	754358060	5380	5380	5380	5380	0
248	20241205	170400	754358060	5380	5380	5380	5380	0
249	20241205	170300	754358060	5380	5380	5380	5380	0
250	20241205	170200	754358060	5380	5380	5380	5380	0
251	20241205	170100	754358060	5380	5380	5380	5380	0
252	20241205	170000	754358060	5380	5380	5380	5380	0
253	20241205	165900	754358060	5380	5380	5380	5380	0
254	20241205	165800	754358060	5380	5380	5380	5380	0
255	20241205	165700	754358060	5380	5380	5380	5380	0
256	20241205	165600	754358060	5380	5380	5380	5380	0
257	20241205	165500	754358060	5380	5380	5380	5380	0
258	20241205	165400	754358060	5380	5380	5380	5380	0
259	20241205	165300	754358060	5380	5380	5380	5380	0
260	20241205	165200	754358060	5380	5380	5380	5380	0
261	20241205	165100	754358060	5380	5380	5380	5380	0
262	20241205	165000	754358060	5380	5380	5380	5380	0
263	20241205	164900	754358060	5380	5380	5380	5380	0
264	20241205	164800	754358060	5380	5380	5380	5380	0
265	20241205	164700	754358060	5380	5380	5380	5380	0
266	20241205	164600	754358060	5380	5380	5380	5380	0
267	20241205	164500	754358060	5380	5380	5380	5380	0
268	20241205	164400	754358060	5380	5380	5380	5380	0
269	20241205	164300	754358060	5380	5380	5380	5380	0
270	20241205	164200	754358060	5380	5380	5380	5380	0
271	20241205	164100	754358060	5380	5380	5380	5380	0
272	20241205	164000	754358060	5380	5380	5380	5380	771
273	20241205	163900	754358060	5380	5380	5380	5380	0
274	20241205	163800	754358060	5380	5380	5380	5380	0
275	20241205	163700	754358060	5380	5380	5380	5380	0
276	20241205	163600	754358060	5380	5380	5380	5380	0
277	20241205	163500	754358060	5380	5380	5380	5380	0
278	20241205	163400	754358060	5380	5380	5380	5380	0
279	20241205	163300	754358060	5380	5380	5380	5380	0
280	20241205	163200	754358060	5380	5380	5380	5380	0
281	20241205	163100	754358060	5380	5380	5380	5380	0
282	20241205	163000	754358060	5380	5380	5380	5380	0
283	20241205	162900	754358060	5380	5380	5380	5380	0
284	20241205	162800	754358060	5380	5380	5380	5380	0
285	20241205	162700	754358060	5380	5380	5380	5380	0
286	20241205	162600	754358060	5380	5380	5380	5380	0
287	20241205	162500	754358060	5380	5380	5380	5380	0
288	20241205	162400	754358060	5380	5380	5380	5380	0
289	20241205	162300	754358060	5380	5380	5380	5380	0
290	20241205	162200	754358060	5380	5380	5380	5380	0
291	20241205	162100	754358060	5380	5380	5380	5380	0
292	20241205	162000	754358060	5380	5380	5380	5380	0
293	20241205	161900	754358060	5380	5380	5380	5380	0
294	20241205	161800	754358060	5380	5380	5380	5380	0
295	20241205	161700	754358060	5380	5380	5380	5380	0
296	20241205	161600	754358060	5380	5380	5380	5380	0
297	20241205	161500	754358060	5380	5380	5380	5380	0
298	20241205	161400	754358060	5380	5380	5380	5380	0
299	20241205	161300	754358060	5380	5380	5380	5380	0
300	20241205	161200	754358060	5380	5380	5380	5380	0
301	20241205	161100	754358060	5380	5380	5380	5380	0
302	20241205	161000	754358060	5380	5380	5380	5380	771
303	20241205	160900	754358060	5380	5380	5380	5380	0
304	20241205	160800	754358060	5380	5380	5380	5380	0
305	20241205	160700	754358060	5380	5380	5380	5380	0
306	20241205	160600	754358060	5380	5380	5380	5380	0
307	20241205	160500	754358060	5380	5380	5380	5380	0
308	20241205	160400	754358060	5380	5380	5380	5380	0
309	20241205	160300	754358060	5380	5380	5380	5380	0
310	20241205	160200	754358060	5380	5380	5380	5380	0
311	20241205	160100	754358060	5380	5380	5380	5380	0
312	20241205	160000	754358060	5380	5380	5380	5380	0
313	20241205	155900	754358060	5380	5380	5380	5380	0
314	20241205	155800	754358060	5380	5380	5380	5380	0
315	20241205	155700	754358060	5380	5380	5380	5380	0
316	20241205	155600	754358060	5380	5380	5380	5380	0
317	20241205	155500	754358060	5380	5380	5380	5380	0
318	20241205	155400	754358060	5380	5380	5380	5380	0
319	20241205	155300	754358060	5380	5380	5380	5380	0
320	20241205	155200	754358060	5380	5380	5380	5380	0
321	20241205	155100	754358060	5380	5380	5380	5380	0
322	20241205	155000	754358060	5380	5380	5380	5380	0
323	20241205	154900	754358060	5380	5380	5380	5380	0
324	20241205	154800	754358060	5380	5380	5380	5380	0
325	20241205	154700	754358060	5380	5380	5380	5380	0
326	20241205	154600	754358060	5380	5380	5380	5380	0
327	20241205	154500	754358060	5380	5380	5380	5380	0
328	20241205	154400	754358060	5380	5380	5380	5380	0
329	20241205	154300	754358060	5380	5380	5380	5380	0
330	20241205	154200	754358060	5380	5380	5380	5380	0
331	20241205	154100	754358060	5380	5380	5380	5380	0
332	20241205	154000	754358060	5380	5380	5380	5380	771
333	20241205	153900	754358060	5380	5380	5380	5380	0
334	20241205	153800	754358060	5380	5380	5380	5380	0
335	20241205	153700	754358060	5380	5380	5380	5380	0
336	20241205	153600	754358060	5380	5380	5380	5380	0
337	20241205	153500	754358060	5380	5380	5380	5380	0
338	20241205	153400	754358060	5380	5380	5380	5380	0
339	20241205	153300	754358060	5380	5380	5380	5380	0
340	20241205	153200	754358060	5380	5380	5380	5380	0
341	20241205	153100	754358060	5380	5380	5380	5380	0
342	20241205	153000	754358060	5380	5380	5380	5380	771
343	20241205	152900	750210080	5380	5380	5380	5380	0
344	20241205	152800	750210080	5380	5380	5380	5380	0
345	20241205	152700	750210080	5380	5380	5380	5380	0
346	20241205	152600	750210080	5380	5380	5380	5380	0
347	20241205	152500	750210080	5380	5380	5380	5380	0
348	20241205	152400	750210080	5380	5380	5380	5380	0
349	20241205	152300	750210080	5380	5380	5380	5380	0
350	20241205	152200	750210080	5380	5380	5380	5380	0
351	20241205	152100	750210080	5380	5380	5380	5380	0
352	20241205	152000	750210080	5380	5380	5380	5380	0
353	20241205	151900	750210080	5380	5380	5380	5380	201
354	20241205	151800	749128700	5380	5380	5380	5380	2
355	20241205	151700	749117940	5380	5380	5380	5380	0
356	20241205	151600	749117940	5380	5380	5380	5380	42
357	20241205	151500	748891980	5380	5380	5380	5380	10
358	20241205	151400	748838180	5380	5380	5380	5380	118
359	20241205	151300	748203340	5380	5380	5380	5380	81
360	20241205	151200	747767560	5380	5380	5380	5380	0
361	20241205	151100	747767560	5380	5380	5380	5380	11
362	20241205	151000	747708380	5380	5380	5380	5380	6
363	20241205	150900	747676100	5380	5380	5380	5380	75
364	20241205	150800	747272600	5380	5380	5380	5380	205
365	20241205	150700	746169700	5380	5380	5380	5380	3
366	20241205	150600	746153560	5380	5380	5380	5380	109
367	20241205	150500	745567140	5380	5380	5380	5380	5
368	20241205	150400	745540240	5380	5380	5380	5380	1
369	20241205	150300	745534860	5380	5380	5380	5380	0
370	20241205	150200	745534860	5380	5380	5380	5380	206
371	20241205	150100	744426580	5380	5380	5380	5380	18
372	20241205	150000	744329740	5380	5380	5380	5380	124
373	20241205	145900	743662620	5380	5380	5380	5380	268
374	20241205	145800	742220780	5380	5380	5380	5380	102
375	20241205	145700	741672020	5380	5380	5380	5380	1
376	20241205	145600	741666640	5380	5380	5380	5380	508
377	20241205	145500	738933600	5380	5380	5380	5380	64
378	20241205	145400	738589280	5380	5380	5380	5380	61
379	20241205	145300	738261100	5380	5380	5380	5380	23
380	20241205	145200	738137360	5380	5380	5380	5380	0
381	20241205	145100	738137360	5380	5380	5380	5380	160
382	20241205	145000	737276560	5380	5380	5380	5380	30
383	20241205	144900	737115160	5380	5380	5380	5380	9
384	20241205	144800	737066740	5380	5380	5380	5380	28
385	20241205	144700	736916100	5380	5380	5380	5380	19
386	20241205	144600	736813880	5380	5380	5380	5380	10
387	20241205	144500	736760080	5380	5380	5380	5380	11
388	20241205	144400	736700900	5380	5380	5380	5380	0
389	20241205	144300	736700900	5380	5380	5380	5380	2
390	20241205	144200	736690140	5380	5380	5380	5380	100
391	20241205	144100	736152140	5380	5380	5380	5380	7
392	20241205	144000	736114480	5380	5380	5380	5380	22
393	20241205	143900	735996120	5380	5380	5380	5380	227
394	20241205	143800	734774860	5380	5380	5380	5380	94
395	20241205	143700	734269140	5380	5380	5380	5380	175
396	20241205	143600	733327640	5380	5380	5380	5380	5
397	20241205	143500	733300740	5380	5380	5380	5380	1
398	20241205	143400	733295360	5380	5380	5380	5380	14
399	20241205	143300	733220040	5380	5380	5380	5380	18
400	20241205	143200	733123200	5380	5380	5380	5380	51
401	20241205	143100	732848820	5380	5380	5380	5380	1
402	20241205	143000	732843440	5380	5380	5380	5380	36
403	20241205	142900	732649760	5380	5380	5380	5380	1
404	20241205	142800	732644380	5380	5380	5380	5380	1
405	20241205	142700	732639000	5380	5380	5380	5380	329
406	20241205	142600	730868980	5380	5380	5380	5380	0
407	20241205	142500	730868980	5380	5380	5380	5380	87
408	20241205	142400	730400920	5380	5380	5380	5380	0
409	20241205	142300	730400920	5380	5380	5380	5380	2
410	20241205	142200	730390160	5380	5380	5380	5380	0
411	20241205	142100	730390160	5380	5380	5380	5380	1
412	20241205	142000	730384780	5380	5380	5380	5380	0
413	20241205	141900	730384780	5380	5380	5380	5380	4
414	20241205	141800	730363260	5380	5380	5380	5380	201
415	20241205	141700	729281880	5380	5380	5380	5380	16
416	20241205	141600	729195800	5380	5380	5380	5380	16
417	20241205	141500	729109720	5380	5380	5380	5380	0
418	20241205	141400	729109720	5380	5380	5380	5380	4
419	20241205	141300	729088200	5380	5380	5380	5380	1509
420	20241205	141200	720969780	5380	5380	5380	5380	425
421	20241205	141100	718683280	5380	5380	5380	5380	201
422	20241205	141000	717601900	5380	5380	5380	5380	14
423	20241205	140900	717526580	5380	5380	5380	5380	29
424	20241205	140800	717370560	5380	5380	5380	5380	51
425	20241205	140700	717096180	5380	5380	5380	5380	0
426	20241205	140600	717096180	5380	5380	5380	5380	503
427	20241205	140500	714390040	5380	5380	5380	5380	530
428	20241205	140400	711538640	5380	5380	5380	5380	57
429	20241205	140300	711231980	5380	5380	5380	5380	0
430	20241205	140200	711231980	5380	5380	5380	5380	17
431	20241205	140100	711140520	5380	5380	5380	5380	18
432	20241205	140000	711043680	5380	5380	5380	5380	4
433	20241205	135900	711022160	5380	5380	5380	5380	19
434	20241205	135800	710919940	5380	5380	5380	5380	2
435	20241205	135700	710909180	5380	5380	5380	5380	130
436	20241205	135600	710209780	5380	5380	5380	5380	0
437	20241205	135500	710209780	5380	5380	5380	5380	61
438	20241205	135400	709881600	5380	5380	5380	5380	20
439	20241205	135300	709774000	5380	5380	5380	5380	172
440	20241205	135200	708848640	5380	5380	5380	5380	6
441	20241205	135100	708816360	5380	5380	5380	5380	1
442	20241205	135000	708810980	5380	5380	5380	5380	20
443	20241205	134900	708703380	5380	5380	5380	5380	2
444	20241205	134800	708692620	5380	5380	5380	5380	0
445	20241205	134700	708692620	5380	5380	5380	5380	2
446	20241205	134600	708681860	5380	5380	5380	5380	4
447	20241205	134500	708660340	5380	5380	5380	5380	371
448	20241205	134400	706664360	5380	5380	5380	5380	0
449	20241205	134300	706664360	5380	5380	5380	5380	3
450	20241205	134200	706648220	5380	5380	5380	5380	59
451	20241205	134100	706330800	5380	5380	5380	5380	2
452	20241205	134000	706320040	5380	5380	5380	5380	2
453	20241205	133900	706309280	5380	5380	5380	5380	20
454	20241205	133800	706201680	5380	5380	5380	5380	2
455	20241205	133700	706190920	5380	5380	5380	5380	0
456	20241205	133600	706190920	5380	5380	5380	5380	70
457	20241205	133500	705814320	5380	5380	5380	5380	48
458	20241205	133400	705556080	5380	5380	5380	5380	22
459	20241205	133300	705437720	5380	5380	5380	5380	55
460	20241205	133200	705141820	5380	5380	5380	5380	67
461	20241205	133100	704781360	5380	5380	5380	5380	24
462	20241205	133000	704652240	5380	5380	5380	5380	0
463	20241205	132900	704652240	5380	5380	5380	5380	50
464	20241205	132800	704383240	5380	5380	5380	5380	1
465	20241205	132700	704377860	5380	5380	5380	5380	102
466	20241205	132600	703829100	5380	5380	5380	5380	0
467	20241205	132500	703829100	5380	5380	5380	5380	21
468	20241205	132400	703716120	5380	5380	5380	5380	154
469	20241205	132300	702887600	5380	5380	5380	5380	1
470	20241205	132200	702882220	5380	5380	5380	5380	1
471	20241205	132100	702876840	5380	5380	5380	5380	0
472	20241205	132000	702876840	5380	5380	5380	5380	13
473	20241205	131900	702806900	5380	5380	5380	5380	0
474	20241205	131800	702806900	5380	5380	5380	5380	20
475	20241205	131700	702699300	5380	5380	5380	5380	3
476	20241205	131600	702683160	5380	5380	5380	5380	2
477	20241205	131500	702672400	5380	5380	5380	5380	22
478	20241205	131400	702554040	5380	5380	5380	5380	0
479	20241205	131300	702554040	5380	5380	5380	5380	3
480	20241205	131200	702537900	5380	5380	5380	5380	6
481	20241205	131100	702505620	5380	5380	5380	5380	11
482	20241205	131000	702446440	5380	5380	5380	5380	1
483	20241205	130900	702441060	5380	5380	5380	5380	107
484	20241205	130800	701865400	5380	5380	5380	5380	23
485	20241205	130700	701741660	5380	5380	5380	5380	89
486	20241205	130600	701262840	5380	5380	5380	5380	5
487	20241205	130500	701235940	5380	5380	5380	5380	13
488	20241205	130400	701166000	5380	5380	5380	5380	1
489	20241205	130300	701160620	5380	5380	5380	5380	476
490	20241205	130200	698599740	5380	5380	5380	5380	44
491	20241205	130100	698363020	5380	5380	5380	5380	2
492	20241205	130000	698352260	5380	5380	5380	5380	4
493	20241205	125900	698330740	5380	5380	5380	5380	12
494	20241205	125800	698266180	5380	5380	5380	5380	10
495	20241205	125700	698212380	5380	5380	5380	5380	23
496	20241205	125600	698088640	5380	5380	5380	5380	10
497	20241205	125500	698034840	5380	5380	5380	5380	1
498	20241205	125400	698029460	5380	5380	5380	5380	7
499	20241205	125300	697991800	5380	5380	5380	5380	8
500	20241205	125200	697948760	5380	5380	5380	5380	103
501	20241205	125100	697394620	5380	5380	5380	5380	1
502	20241205	125000	697389240	5380	5380	5380	5380	44
503	20241205	124900	697152520	5380	5380	5380	5380	10
504	20241205	124800	697098720	5380	5380	5380	5380	12
505	20241205	124700	697034160	5380	5380	5380	5380	81
506	20241205	124600	696598380	5380	5380	5380	5380	20
507	20241205	124500	696490780	5380	5380	5380	5380	100
508	20241205	124400	695952780	5380	5380	5380	5380	38
509	20241205	124300	695748340	5380	5380	5380	5380	900
510	20241205	124200	690906340	5380	5380	5380	5380	9
511	20241205	124100	690857920	5380	5380	5380	5380	1
512	20241205	124000	690852540	5380	5380	5380	5380	449
513	20241205	123900	688436920	5380	5380	5380	5380	99
514	20241205	123800	687904300	5380	5380	5380	5380	20
515	20241205	123700	687796700	5380	5380	5380	5380	600
516	20241205	123600	684568700	5380	5380	5380	5380	300
517	20241205	123500	682954700	5380	5380	5380	5380	211
518	20241205	123400	681819520	5380	5380	5380	5380	103
519	20241205	123300	681265380	5380	5380	5380	5380	11
520	20241205	123200	681206200	5380	5380	5380	5380	27
521	20241205	123100	681060940	5380	5380	5380	5380	184
522	20241205	123000	680071020	5380	5380	5380	5380	60
523	20241205	122900	679748220	5380	5380	5380	5380	40
524	20241205	122800	679533020	5380	5380	5380	5380	14
525	20241205	122700	679457700	5380	5380	5380	5380	57
526	20241205	122600	679151040	5380	5380	5380	5380	16
527	20241205	122500	679064960	5380	5380	5380	5380	132
528	20241205	122400	678354800	5380	5380	5380	5380	3
529	20241205	122300	678338660	5380	5380	5380	5380	18
530	20241205	122200	678241820	5380	5380	5380	5380	2
531	20241205	122100	678231060	5380	5380	5380	5380	225
532	20241205	122000	677020560	5380	5380	5380	5380	442
533	20241205	121900	674642600	5380	5380	5380	5380	76
534	20241205	121800	674233720	5380	5380	5380	5380	2
535	20241205	121700	674222960	5380	5380	5380	5380	1
536	20241205	121600	674217580	5380	5380	5380	5380	2
537	20241205	121500	674206820	5380	5380	5380	5380	7
538	20241205	121400	674169160	5380	5380	5380	5380	10
539	20241205	121300	674115360	5380	5380	5380	5380	12
540	20241205	121200	674050800	5380	5380	5380	5380	11
541	20241205	121100	673991620	5380	5380	5380	5380	10001
542	20241205	121000	620186240	5380	5380	5380	5380	5
543	20241205	120900	620159340	5380	5380	5380	5380	7
544	20241205	120800	620121680	5380	5380	5380	5380	186
545	20241205	120700	619121000	5380	5380	5380	5380	11
546	20241205	120600	619061820	5380	5380	5380	5380	2
547	20241205	120500	619051060	5380	5380	5380	5380	446
548	20241205	120400	616651580	5380	5380	5380	5380	0
549	20241205	120300	616651580	5380	5380	5380	5380	7
550	20241205	120200	616613920	5380	5380	5380	5380	7
551	20241205	120100	616576260	5380	5380	5380	5380	1
552	20241205	120000	616570880	5380	5380	5380	5380	3
553	20241205	115900	616554740	5380	5380	5380	5380	94
554	20241205	115800	616049020	5380	5380	5380	5380	94
555	20241205	115700	615543300	5380	5380	5380	5380	5
556	20241205	115600	615516400	5380	5380	5380	5380	1
557	20241205	115500	615511020	5380	5380	5380	5380	4
558	20241205	115400	615489500	5380	5380	5380	5380	19
559	20241205	115300	615387280	5380	5380	5380	5380	4
560	20241205	115200	615365760	5380	5380	5380	5380	23
561	20241205	115100	615242020	5380	5380	5380	5380	5
562	20241205	115000	615215120	5380	5380	5380	5380	2
563	20241205	114900	615204360	5380	5380	5380	5380	35
564	20241205	114800	615016060	5380	5380	5380	5380	5
565	20241205	114700	614989160	5380	5380	5380	5380	3
566	20241205	114600	614973020	5380	5380	5380	5380	50
567	20241205	114500	614704020	5380	5380	5380	5380	1
568	20241205	114400	614698640	5380	5380	5380	5380	22
569	20241205	114300	614580280	5380	5380	5380	5380	200
570	20241205	114200	613504280	5380	5380	5380	5380	14
571	20241205	114100	613428960	5380	5380	5380	5380	73
572	20241205	114000	613036220	5380	5380	5380	5380	3
573	20241205	113900	613020080	5380	5380	5380	5380	5
574	20241205	113800	612993180	5380	5380	5380	5380	23
575	20241205	113700	612869440	5380	5380	5380	5380	8
576	20241205	113600	612826400	5380	5380	5380	5380	15
577	20241205	113500	612745700	5380	5380	5380	5380	34
578	20241205	113400	612562780	5380	5380	5380	5380	15
579	20241205	113300	612482080	5380	5380	5380	5380	6
580	20241205	113200	612449800	5380	5380	5380	5380	1
581	20241205	113100	612444420	5380	5380	5380	5380	1
582	20241205	113000	612439040	5380	5380	5380	5380	74
583	20241205	112900	612040920	5380	5380	5380	5380	130
584	20241205	112800	611341520	5380	5380	5380	5380	50
585	20241205	112700	611072520	5380	5380	5380	5380	50
586	20241205	112600	610803520	5380	5380	5380	5380	1
587	20241205	112500	610798140	5380	5380	5380	5380	23
588	20241205	112400	610674400	5380	5380	5380	5380	20
589	20241205	112300	610566800	5380	5380	5380	5380	98
590	20241205	112200	610039560	5380	5380	5380	5380	2
591	20241205	112100	610028800	5380	5380	5380	5380	30
592	20241205	112000	609867400	5380	5380	5380	5380	15
593	20241205	111900	609786700	5380	5380	5380	5380	103
594	20241205	111800	609232560	5380	5380	5380	5380	119
595	20241205	111700	608592340	5380	5380	5380	5380	8
596	20241205	111600	608549300	5380	5380	5380	5380	21
597	20241205	111500	608436320	5380	5380	5380	5380	1
598	20241205	111400	608430940	5380	5380	5380	5380	19
599	20241205	111300	608328720	5380	5380	5380	5380	69
600	20241205	111200	607957500	5380	5380	5380	5380	4
601	20241205	111100	607935980	5380	5380	5380	5380	20
602	20241205	111000	607828380	5380	5380	5380	5380	22
603	20241205	110900	607710020	5380	5380	5380	5380	62
604	20241205	110800	607376460	5380	5380	5380	5380	36
605	20241205	110700	607182780	5380	5380	5380	5380	11
606	20241205	110600	607123600	5380	5380	5380	5380	7
607	20241205	110500	607085940	5380	5380	5380	5380	4
608	20241205	110400	607064420	5380	5380	5380	5380	6
609	20241205	110300	607032140	5380	5380	5380	5380	21
610	20241205	110200	606919160	5380	5380	5380	5380	0
611	20241205	110100	606919160	5380	5380	5380	5380	2
612	20241205	110000	606908400	5380	5380	5380	5380	1
613	20241205	105900	606903020	5380	5380	5380	5380	172
614	20241205	105800	605977660	5380	5380	5380	5380	102
615	20241205	105700	605428900	5380	5380	5380	5380	632
616	20241205	105600	602028740	5380	5380	5380	5380	5
617	20241205	105500	602001840	5380	5380	5380	5380	53
618	20241205	105400	601716700	5380	5380	5380	5380	12
619	20241205	105300	601652140	5380	5380	5380	5380	40
620	20241205	105200	601436940	5380	5380	5380	5380	52
621	20241205	105100	601157180	5380	5380	5380	5380	55
622	20241205	105000	600861280	5380	5380	5380	5380	51
623	20241205	104900	600586900	5380	5380	5380	5380	72
624	20241205	104800	600199540	5380	5380	5380	5380	71
625	20241205	104700	599817560	5380	5380	5380	5380	40
626	20241205	104600	599602360	5380	5380	5380	5380	22
627	20241205	104500	599484000	5380	5380	5380	5380	33
628	20241205	104400	599306460	5380	5380	5380	5380	483
629	20241205	104300	596707920	5380	5380	5380	5380	121
630	20241205	104200	596056940	5380	5380	5380	5380	100
631	20241205	104100	595518940	5380	5380	5380	5380	416
632	20241205	104000	593280860	5380	5380	5380	5380	168
633	20241205	103900	592377020	5380	5380	5380	5380	11
634	20241205	103800	592317840	5380	5380	5380	5380	18
635	20241205	103700	592221000	5380	5380	5380	5380	331
636	20241205	103600	590440220	5380	5380	5380	5380	109
637	20241205	103500	589853800	5380	5380	5380	5380	30
638	20241205	103400	589692400	5380	5380	5380	5380	10
639	20241205	103300	589638600	5380	5380	5380	5380	25
640	20241205	103200	589504100	5380	5380	5380	5380	78
641	20241205	103100	589084460	5380	5380	5380	5380	8
642	20241205	103000	589041420	5380	5380	5380	5380	58
643	20241205	102900	588729380	5380	5380	5380	5380	54
644	20241205	102800	588438860	5380	5380	5380	5380	202
645	20241205	102700	587352100	5380	5380	5380	5380	61
646	20241205	102600	587023920	5380	5380	5380	5380	520
647	20241205	102500	584226320	5380	5380	5380	5380	211
648	20241205	102400	583091140	5380	5380	5380	5380	6
649	20241205	102300	583058860	5380	5380	5380	5380	255
650	20241205	102200	581686960	5380	5380	5380	5380	57
651	20241205	102100	581380300	5380	5380	5380	5380	132
652	20241205	102000	580670140	5380	5380	5380	5380	242
653	20241205	101900	579368180	5380	5380	5380	5380	170
654	20241205	101800	578453580	5380	5380	5380	5380	112
655	20241205	101700	577851020	5380	5380	5380	5380	22
656	20241205	101600	577732660	5380	5380	5380	5380	1
657	20241205	101500	577727280	5380	5380	5380	5380	0
658	20241205	101400	577727280	5380	5380	5380	5380	5
659	20241205	101300	577700380	5380	5380	5380	5380	100
660	20241205	101200	577162380	5380	5380	5380	5380	303
661	20241205	101100	575532240	5380	5380	5380	5380	405
662	20241205	101000	573353340	5380	5380	5380	5380	22
663	20241205	100900	573234980	5380	5380	5380	5380	573
664	20241205	100800	570152240	5380	5380	5380	5380	87
665	20241205	100700	569684180	5380	5380	5380	5380	362
666	20241205	100600	567736620	5380	5380	5380	5380	55
667	20241205	100500	567440720	5380	5380	5380	5380	228
668	20241205	100400	566214080	5380	5380	5380	5380	47
669	20241205	100300	565961220	5380	5380	5380	5380	21
670	20241205	100200	565848240	5380	5380	5380	5380	4
671	20241205	100100	565826720	5380	5380	5380	5380	326
672	20241205	100000	564072840	5380	5380	5380	5380	39
673	20241205	095900	563863020	5380	5380	5380	5380	219
674	20241205	095800	562684800	5380	5380	5380	5380	50
675	20241205	095700	562415800	5380	5380	5380	5380	1090
676	20241205	095600	556551600	5380	5380	5380	5380	44
677	20241205	095500	556314880	5380	5380	5380	5380	34
678	20241205	095400	556131960	5380	5380	5380	5380	33
679	20241205	095300	555954420	5380	5380	5380	5380	3
680	20241205	095200	555938280	5380	5380	5380	5380	147
681	20241205	095100	555147420	5380	5380	5380	5380	372
682	20241205	095000	553146060	5380	5380	5380	5380	698
683	20241205	094900	549390820	5380	5380	5380	5380	18
684	20241205	094800	549293980	5380	5380	5380	5380	505
685	20241205	094700	546577080	5380	5380	5380	5380	36
686	20241205	094600	546383400	5380	5380	5380	5380	817
687	20241205	094500	541987940	5380	5380	5380	5380	62
688	20241205	094400	541654380	5380	5380	5380	5380	36
689	20241205	094300	541460700	5380	5380	5380	5380	565
690	20241205	094200	538421000	5380	5380	5380	5380	112
691	20241205	094100	537818440	5380	5380	5380	5380	1201
692	20241205	094000	531357060	5380	5380	5380	5380	21
693	20241205	093900	531244080	5380	5380	5380	5380	327
694	20241205	093800	529484820	5380	5380	5380	5380	10181
695	20241205	093700	474711040	5380	5380	5380	5380	108
696	20241205	093600	474130000	5380	5380	5380	5380	10065
697	20241205	093500	419980300	5380	5380	5380	5380	231
698	20241205	093400	418737520	5380	5380	5380	5380	155
699	20241205	093300	417903620	5380	5380	5380	5380	288
700	20241205	093200	416354180	5380	5380	5380	5380	4373
701	20241205	093100	392827440	5380	5380	5380	5380	420
702	20241205	093000	390567840	5380	5380	5380	5380	220
703	20241205	092900	389384240	5380	5380	5380	5380	679
704	20241205	092800	385731220	5380	5380	5380	5380	313
705	20241205	092700	384047280	5380	5380	5380	5380	1478
706	20241205	092600	376095640	5380	5380	5380	5380	428
707	20241205	092500	373793000	5380	5380	5380	5380	2049
708	20241205	092400	362769380	5380	5380	5380	5380	191
709	20241205	092300	361741800	5380	5380	5380	5380	9379
710	20241205	092200	311282780	5380	5380	5380	5380	53
711	20241205	092100	310997640	5380	5380	5380	5380	96
712	20241205	092000	310481160	5380	5380	5380	5380	228
713	20241205	091900	309254520	5380	5380	5380	5380	362
714	20241205	091800	307306960	5380	5380	5380	5380	860
715	20241205	091700	302680160	5380	5380	5380	5380	1375
716	20241205	091600	295282660	5380	5380	5380	5380	484
717	20241205	091500	292678740	5380	5380	5380	5380	799
718	20241205	091400	288380120	5380	5380	5380	5380	734
719	20241205	091300	284431200	5380	5380	5380	5380	1373
720	20241205	091200	277044460	5380	5380	5380	5380	446
721	20241205	091100	274644980	5380	5380	5380	5380	540
722	20241205	091000	271739780	5380	5380	5380	5380	1349
723	20241205	090900	264482160	5380	5380	5380	5380	1603
724	20241205	090800	255858020	5380	5380	5380	5380	367
725	20241205	090700	253883560	5380	5380	5380	5380	673
726	20241205	090600	250262820	5380	5380	5380	5380	1037
727	20241205	090500	244683760	5380	5380	5380	5380	3484
728	20241205	090400	225939840	5380	5380	5380	5380	2413
729	20241205	090300	212957900	5380	5380	5380	5380	2676
730	20241205	090200	198561020	5380	5380	5380	5380	36095
731	20241205	090100	0	7680	7680	7680	7680	0
732	20241205	090000	0	7680	7680	7680	7680	0