KissMeData/109610/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201600	2702398005	4065	4065	4065	4065	9882
3	20241204	201500	2702398005	4065	4065	4065	4065	0
4	20241204	201400	2702398005	4065	4065	4065	4065	0
5	20241204	201300	2702398005	4065	4065	4065	4065	0
6	20241204	201200	2702398005	4065	4065	4065	4065	0
7	20241204	201100	2702398005	4065	4065	4065	4065	0
8	20241204	201000	2702398005	4065	4065	4065	4065	0
9	20241204	200900	2702398005	4065	4065	4065	4065	0
10	20241204	200800	2702398005	4065	4065	4065	4065	0
11	20241204	200700	2702398005	4065	4065	4065	4065	0
12	20241204	200600	2702398005	4065	4065	4065	4065	0
13	20241204	200500	2702398005	4065	4065	4065	4065	0
14	20241204	200400	2702398005	4065	4065	4065	4065	0
15	20241204	200300	2702398005	4065	4065	4065	4065	0
16	20241204	200200	2702398005	4065	4065	4065	4065	0
17	20241204	200100	2702398005	4065	4065	4065	4065	0
18	20241204	200000	2702398005	4065	4065	4065	4065	0
19	20241204	195900	2702398005	4065	4065	4065	4065	0
20	20241204	195800	2702398005	4065	4065	4065	4065	0
21	20241204	195700	2702398005	4065	4065	4065	4065	0
22	20241204	195600	2702398005	4065	4065	4065	4065	0
23	20241204	195500	2702398005	4065	4065	4065	4065	0
24	20241204	195400	2702398005	4065	4065	4065	4065	0
25	20241204	195300	2702398005	4065	4065	4065	4065	0
26	20241204	195200	2702398005	4065	4065	4065	4065	0
27	20241204	195100	2702398005	4065	4065	4065	4065	0
28	20241204	195000	2702398005	4065	4065	4065	4065	0
29	20241204	194900	2702398005	4065	4065	4065	4065	0
30	20241204	194800	2702398005	4065	4065	4065	4065	0
31	20241204	194700	2702398005	4065	4065	4065	4065	0
32	20241204	194600	2702398005	4065	4065	4065	4065	9882
33	20241204	194500	2702398005	4065	4065	4065	4065	0
34	20241204	194400	2702398005	4065	4065	4065	4065	0
35	20241204	194300	2702398005	4065	4065	4065	4065	0
36	20241204	194200	2702398005	4065	4065	4065	4065	0
37	20241204	194100	2702398005	4065	4065	4065	4065	0
38	20241204	194000	2702398005	4065	4065	4065	4065	0
39	20241204	193900	2702398005	4065	4065	4065	4065	0
40	20241204	193800	2702398005	4065	4065	4065	4065	0
41	20241204	193700	2702398005	4065	4065	4065	4065	0
42	20241204	193600	2702398005	4065	4065	4065	4065	0
43	20241204	193500	2702398005	4065	4065	4065	4065	0
44	20241204	193400	2702398005	4065	4065	4065	4065	0
45	20241204	193300	2702398005	4065	4065	4065	4065	0
46	20241204	193200	2702398005	4065	4065	4065	4065	0
47	20241204	193100	2702398005	4065	4065	4065	4065	0
48	20241204	193000	2702398005	4065	4065	4065	4065	0
49	20241204	192900	2702398005	4065	4065	4065	4065	0
50	20241204	192800	2702398005	4065	4065	4065	4065	0
51	20241204	192700	2702398005	4065	4065	4065	4065	0
52	20241204	192600	2702398005	4065	4065	4065	4065	0
53	20241204	192500	2702398005	4065	4065	4065	4065	0
54	20241204	192400	2702398005	4065	4065	4065	4065	0
55	20241204	192300	2702398005	4065	4065	4065	4065	0
56	20241204	192200	2702398005	4065	4065	4065	4065	0
57	20241204	192100	2702398005	4065	4065	4065	4065	0
58	20241204	192000	2702398005	4065	4065	4065	4065	0
59	20241204	191900	2702398005	4065	4065	4065	4065	0
60	20241204	191800	2702398005	4065	4065	4065	4065	0
61	20241204	191700	2702398005	4065	4065	4065	4065	0
62	20241204	191600	2702398005	4065	4065	4065	4065	9882
63	20241204	191500	2702398005	4065	4065	4065	4065	0
64	20241204	191400	2702398005	4065	4065	4065	4065	0
65	20241204	191300	2702398005	4065	4065	4065	4065	0
66	20241204	191200	2702398005	4065	4065	4065	4065	0
67	20241204	191100	2702398005	4065	4065	4065	4065	0
68	20241204	191000	2702398005	4065	4065	4065	4065	0
69	20241204	190900	2702398005	4065	4065	4065	4065	0
70	20241204	190800	2702398005	4065	4065	4065	4065	0
71	20241204	190700	2702398005	4065	4065	4065	4065	0
72	20241204	190600	2702398005	4065	4065	4065	4065	0
73	20241204	190500	2702398005	4065	4065	4065	4065	0
74	20241204	190400	2702398005	4065	4065	4065	4065	0
75	20241204	190300	2702398005	4065	4065	4065	4065	0
76	20241204	190200	2702398005	4065	4065	4065	4065	0
77	20241204	190100	2702398005	4065	4065	4065	4065	0
78	20241204	190000	2702398005	4065	4065	4065	4065	0
79	20241204	185900	2702398005	4065	4065	4065	4065	0
80	20241204	185800	2702398005	4065	4065	4065	4065	0
81	20241204	185700	2702398005	4065	4065	4065	4065	0
82	20241204	185600	2702398005	4065	4065	4065	4065	0
83	20241204	185500	2702398005	4065	4065	4065	4065	0
84	20241204	185400	2702398005	4065	4065	4065	4065	0
85	20241204	185300	2702398005	4065	4065	4065	4065	0
86	20241204	185200	2702398005	4065	4065	4065	4065	0
87	20241204	185100	2702398005	4065	4065	4065	4065	0
88	20241204	185000	2702398005	4065	4065	4065	4065	0
89	20241204	184900	2702398005	4065	4065	4065	4065	0
90	20241204	184800	2702398005	4065	4065	4065	4065	0
91	20241204	184700	2702398005	4065	4065	4065	4065	0
92	20241204	184600	2702398005	4065	4065	4065	4065	9882
93	20241204	184500	2702398005	4065	4065	4065	4065	0
94	20241204	184400	2702398005	4065	4065	4065	4065	0
95	20241204	184300	2702398005	4065	4065	4065	4065	0
96	20241204	184200	2702398005	4065	4065	4065	4065	0
97	20241204	184100	2702398005	4065	4065	4065	4065	0
98	20241204	184000	2702398005	4065	4065	4065	4065	0
99	20241204	183900	2702398005	4065	4065	4065	4065	0
100	20241204	183800	2702398005	4065	4065	4065	4065	0
101	20241204	183700	2702398005	4065	4065	4065	4065	0
102	20241204	183600	2702398005	4065	4065	4065	4065	0
103	20241204	183500	2702398005	4065	4065	4065	4065	0
104	20241204	183400	2702398005	4065	4065	4065	4065	0
105	20241204	183300	2702398005	4065	4065	4065	4065	0
106	20241204	183200	2702398005	4065	4065	4065	4065	0
107	20241204	183100	2702398005	4065	4065	4065	4065	0
108	20241204	183000	2702398005	4065	4065	4065	4065	0
109	20241204	182900	2702398005	4065	4065	4065	4065	0
110	20241204	182800	2702398005	4065	4065	4065	4065	0
111	20241204	182700	2702398005	4065	4065	4065	4065	0
112	20241204	182600	2702398005	4065	4065	4065	4065	0
113	20241204	182500	2702398005	4065	4065	4065	4065	0
114	20241204	182400	2702398005	4065	4065	4065	4065	0
115	20241204	182300	2702398005	4065	4065	4065	4065	0
116	20241204	182200	2702398005	4065	4065	4065	4065	0
117	20241204	182100	2702398005	4065	4065	4065	4065	0
118	20241204	182000	2702398005	4065	4065	4065	4065	0
119	20241204	181900	2702398005	4065	4065	4065	4065	0
120	20241204	181800	2702398005	4065	4065	4065	4065	0
121	20241204	181700	2702398005	4065	4065	4065	4065	0
122	20241204	181600	2702398005	4065	4065	4065	4065	9882
123	20241204	181500	2702398005	4065	4065	4065	4065	0
124	20241204	181400	2702398005	4065	4065	4065	4065	0
125	20241204	181300	2702398005	4065	4065	4065	4065	0
126	20241204	181200	2702398005	4065	4065	4065	4065	0
127	20241204	181100	2702398005	4065	4065	4065	4065	0
128	20241204	181000	2702398005	4065	4065	4065	4065	0
129	20241204	180900	2702398005	4065	4065	4065	4065	0
130	20241204	180800	2702398005	4065	4065	4065	4065	0
131	20241204	180700	2702398005	4065	4065	4065	4065	0
132	20241204	180600	2702398005	4065	4065	4065	4065	0
133	20241204	180500	2702398005	4065	4065	4065	4065	0
134	20241204	180400	2702398005	4065	4065	4065	4065	0
135	20241204	180300	2702398005	4065	4065	4065	4065	0
136	20241204	180200	2702398005	4065	4065	4065	4065	0
137	20241204	180100	2702398005	4065	4065	4065	4065	0
138	20241204	180000	2702398005	4065	4065	4065	4065	0
139	20241204	175900	2702398005	4065	4065	4065	4065	0
140	20241204	175800	2702398005	4065	4065	4065	4065	0
141	20241204	175700	2702398005	4065	4065	4065	4065	0
142	20241204	175600	2702398005	4065	4065	4065	4065	0
143	20241204	175500	2702398005	4065	4065	4065	4065	0
144	20241204	175400	2702398005	4065	4065	4065	4065	0
145	20241204	175300	2702398005	4065	4065	4065	4065	0
146	20241204	175200	2702398005	4065	4065	4065	4065	0
147	20241204	175100	2702398005	4065	4065	4065	4065	0
148	20241204	175000	2702398005	4065	4065	4065	4065	0
149	20241204	174900	2702398005	4065	4065	4065	4065	0
150	20241204	174800	2702398005	4065	4065	4065	4065	0
151	20241204	174700	2702398005	4065	4065	4065	4065	0
152	20241204	174600	2702398005	4065	4065	4065	4065	9882
153	20241204	174500	2702398005	4065	4065	4065	4065	0
154	20241204	174400	2702398005	4065	4065	4065	4065	0
155	20241204	174300	2702398005	4065	4065	4065	4065	0
156	20241204	174200	2702398005	4065	4065	4065	4065	0
157	20241204	174100	2702398005	4065	4065	4065	4065	0
158	20241204	174000	2702398005	4065	4065	4065	4065	0
159	20241204	173900	2702398005	4065	4065	4065	4065	0
160	20241204	173800	2702398005	4065	4065	4065	4065	0
161	20241204	173700	2702398005	4065	4065	4065	4065	0
162	20241204	173600	2702398005	4065	4065	4065	4065	0
163	20241204	173500	2702398005	4065	4065	4065	4065	0
164	20241204	173400	2702398005	4065	4065	4065	4065	0
165	20241204	173300	2702398005	4065	4065	4065	4065	0
166	20241204	173200	2702398005	4065	4065	4065	4065	0
167	20241204	173100	2702398005	4065	4065	4065	4065	0
168	20241204	173000	2702398005	4065	4065	4065	4065	0
169	20241204	172900	2702398005	4065	4065	4065	4065	0
170	20241204	172800	2702398005	4065	4065	4065	4065	0
171	20241204	172700	2702398005	4065	4065	4065	4065	0
172	20241204	172600	2702398005	4065	4065	4065	4065	0
173	20241204	172500	2702398005	4065	4065	4065	4065	0
174	20241204	172400	2702398005	4065	4065	4065	4065	0
175	20241204	172300	2702398005	4065	4065	4065	4065	0
176	20241204	172200	2702398005	4065	4065	4065	4065	0
177	20241204	172100	2702398005	4065	4065	4065	4065	0
178	20241204	172000	2702398005	4065	4065	4065	4065	0
179	20241204	171900	2702398005	4065	4065	4065	4065	0
180	20241204	171800	2702398005	4065	4065	4065	4065	0
181	20241204	171700	2702398005	4065	4065	4065	4065	0
182	20241204	171600	2702398005	4065	4065	4065	4065	9882
183	20241204	171500	2702398005	4065	4065	4065	4065	0
184	20241204	171400	2702398005	4065	4065	4065	4065	0
185	20241204	171300	2702398005	4065	4065	4065	4065	0
186	20241204	171200	2702398005	4065	4065	4065	4065	0
187	20241204	171100	2702398005	4065	4065	4065	4065	0
188	20241204	171000	2702398005	4065	4065	4065	4065	0
189	20241204	170900	2702398005	4065	4065	4065	4065	0
190	20241204	170800	2702398005	4065	4065	4065	4065	0
191	20241204	170700	2702398005	4065	4065	4065	4065	0
192	20241204	170600	2702398005	4065	4065	4065	4065	0
193	20241204	170500	2702398005	4065	4065	4065	4065	0
194	20241204	170400	2702398005	4065	4065	4065	4065	0
195	20241204	170300	2702398005	4065	4065	4065	4065	0
196	20241204	170200	2702398005	4065	4065	4065	4065	0
197	20241204	170100	2702398005	4065	4065	4065	4065	0
198	20241204	170000	2702398005	4065	4065	4065	4065	0
199	20241204	165900	2702398005	4065	4065	4065	4065	0
200	20241204	165800	2702398005	4065	4065	4065	4065	0
201	20241204	165700	2702398005	4065	4065	4065	4065	0
202	20241204	165600	2702398005	4065	4065	4065	4065	0
203	20241204	165500	2702398005	4065	4065	4065	4065	0
204	20241204	165400	2702398005	4065	4065	4065	4065	0
205	20241204	165300	2702398005	4065	4065	4065	4065	0
206	20241204	165200	2702398005	4065	4065	4065	4065	0
207	20241204	165100	2702398005	4065	4065	4065	4065	0
208	20241204	165000	2702398005	4065	4065	4065	4065	0
209	20241204	164900	2702398005	4065	4065	4065	4065	0
210	20241204	164800	2702398005	4065	4065	4065	4065	0
211	20241204	164700	2702398005	4065	4065	4065	4065	0
212	20241204	164600	2702398005	4065	4065	4065	4065	9882
213	20241204	164500	2702398005	4065	4065	4065	4065	0
214	20241204	164400	2702398005	4065	4065	4065	4065	0
215	20241204	164300	2702398005	4065	4065	4065	4065	0
216	20241204	164200	2702398005	4065	4065	4065	4065	0
217	20241204	164100	2702398005	4065	4065	4065	4065	0
218	20241204	164000	2702398005	4065	4065	4065	4065	0
219	20241204	163900	2702398005	4065	4065	4065	4065	0
220	20241204	163800	2702398005	4065	4065	4065	4065	0
221	20241204	163700	2702398005	4065	4065	4065	4065	0
222	20241204	163600	2702398005	4065	4065	4065	4065	0
223	20241204	163500	2702398005	4065	4065	4065	4065	0
224	20241204	163400	2702398005	4065	4065	4065	4065	0
225	20241204	163300	2702398005	4065	4065	4065	4065	0
226	20241204	163200	2702398005	4065	4065	4065	4065	0
227	20241204	163100	2702398005	4065	4065	4065	4065	0
228	20241204	163000	2702398005	4065	4065	4065	4065	0
229	20241204	162900	2702398005	4065	4065	4065	4065	0
230	20241204	162800	2702398005	4065	4065	4065	4065	0
231	20241204	162700	2702398005	4065	4065	4065	4065	0
232	20241204	162600	2702398005	4065	4065	4065	4065	0
233	20241204	162500	2702398005	4065	4065	4065	4065	0
234	20241204	162400	2702398005	4065	4065	4065	4065	0
235	20241204	162300	2702398005	4065	4065	4065	4065	0
236	20241204	162200	2702398005	4065	4065	4065	4065	0
237	20241204	162100	2702398005	4065	4065	4065	4065	0
238	20241204	162000	2702398005	4065	4065	4065	4065	0
239	20241204	161900	2702398005	4065	4065	4065	4065	0
240	20241204	161800	2702398005	4065	4065	4065	4065	0
241	20241204	161700	2702398005	4065	4065	4065	4065	0
242	20241204	161600	2702398005	4065	4065	4065	4065	9882
243	20241204	161500	2702398005	4065	4065	4065	4065	0
244	20241204	161400	2702398005	4065	4065	4065	4065	0
245	20241204	161300	2702398005	4065	4065	4065	4065	0
246	20241204	161200	2702398005	4065	4065	4065	4065	0
247	20241204	161100	2702398005	4065	4065	4065	4065	0
248	20241204	161000	2702398005	4065	4065	4065	4065	0
249	20241204	160900	2702398005	4065	4065	4065	4065	0
250	20241204	160800	2702398005	4065	4065	4065	4065	0
251	20241204	160700	2702398005	4065	4065	4065	4065	0
252	20241204	160600	2702398005	4065	4065	4065	4065	0
253	20241204	160500	2702398005	4065	4065	4065	4065	0
254	20241204	160400	2702398005	4065	4065	4065	4065	0
255	20241204	160300	2702398005	4065	4065	4065	4065	0
256	20241204	160200	2702398005	4065	4065	4065	4065	0
257	20241204	160100	2702398005	4065	4065	4065	4065	0
258	20241204	160000	2702398005	4065	4065	4065	4065	0
259	20241204	155900	2702398005	4065	4065	4065	4065	0
260	20241204	155800	2702398005	4065	4065	4065	4065	0
261	20241204	155700	2702398005	4065	4065	4065	4065	0
262	20241204	155600	2702398005	4065	4065	4065	4065	0
263	20241204	155500	2702398005	4065	4065	4065	4065	0
264	20241204	155400	2702398005	4065	4065	4065	4065	0
265	20241204	155300	2702398005	4065	4065	4065	4065	0
266	20241204	155200	2702398005	4065	4065	4065	4065	0
267	20241204	155100	2702398005	4065	4065	4065	4065	0
268	20241204	155000	2702398005	4065	4065	4065	4065	0
269	20241204	154900	2702398005	4065	4065	4065	4065	0
270	20241204	154800	2702398005	4065	4065	4065	4065	0
271	20241204	154700	2702398005	4065	4065	4065	4065	0
272	20241204	154600	2702398005	4065	4065	4065	4065	9882
273	20241204	154500	2702398005	4065	4065	4065	4065	0
274	20241204	154400	2702398005	4065	4065	4065	4065	0
275	20241204	154300	2702398005	4065	4065	4065	4065	0
276	20241204	154200	2702398005	4065	4065	4065	4065	0
277	20241204	154100	2702398005	4065	4065	4065	4065	0
278	20241204	154000	2702398005	4065	4065	4065	4065	0
279	20241204	153900	2702398005	4065	4065	4065	4065	0
280	20241204	153800	2702398005	4065	4065	4065	4065	0
281	20241204	153700	2702398005	4065	4065	4065	4065	0
282	20241204	153600	2702398005	4065	4065	4065	4065	0
283	20241204	153500	2702398005	4065	4065	4065	4065	0
284	20241204	153400	2702398005	4065	4065	4065	4065	0
285	20241204	153300	2702398005	4065	4065	4065	4065	0
286	20241204	153200	2702398005	4065	4065	4065	4065	0
287	20241204	153100	2702398005	4065	4065	4065	4065	0
288	20241204	153000	2702398005	4065	4065	4065	4065	9882
289	20241204	152900	2662227675	4070	4070	4070	4070	0
290	20241204	152800	2662227675	4070	4070	4070	4070	0
291	20241204	152700	2662227675	4070	4070	4070	4070	0
292	20241204	152600	2662227675	4070	4070	4070	4070	0
293	20241204	152500	2662227675	4070	4070	4070	4070	0
294	20241204	152400	2662227675	4070	4070	4070	4070	0
295	20241204	152300	2662227675	4070	4070	4070	4070	0
296	20241204	152200	2662227675	4070	4070	4070	4070	0
297	20241204	152100	2662227675	4070	4070	4070	4070	0
298	20241204	152000	2662227675	4070	4070	4070	4070	0
299	20241204	151900	2662227675	4070	4070	4070	4065	878
300	20241204	151800	2658658230	4070	4070	4070	4070	22
301	20241204	151700	2658568690	4070	4065	4070	4065	772
302	20241204	151600	2655429500	4070	4070	4070	4060	1171
303	20241204	151500	2650669010	4070	4060	4070	4060	228
304	20241204	151400	2649743310	4060	4060	4060	4060	250
305	20241204	151300	2648728310	4055	4060	4060	4055	329
306	20241204	151200	2647393215	4060	4055	4060	4055	262
307	20241204	151100	2646329930	4055	4055	4055	4055	322
308	20241204	151000	2645024220	4050	4060	4060	4050	4841
309	20241204	150900	2625398980	4070	4060	4070	4060	415
310	20241204	150800	2623713930	4060	4060	4060	4060	10
311	20241204	150700	2623673330	4055	4055	4055	4055	250
312	20241204	150600	2622659580	4070	4065	4070	4055	6067
313	20241204	150500	2598024505	4070	4070	4070	4070	306
314	20241204	150400	2596779085	4070	4075	4075	4070	986
315	20241204	150300	2592764760	4070	4070	4075	4070	572
316	20241204	150200	2590436600	4070	4070	4070	4070	109
317	20241204	150100	2589992970	4065	4070	4070	4065	1307
318	20241204	150000	2584673980	4070	4070	4070	4070	1441
319	20241204	145900	2578809110	4070	4070	4075	4070	1178
320	20241204	145800	2574014625	4070	4070	4070	4070	352
321	20241204	145700	2572581985	4070	4075	4075	4070	180
322	20241204	145600	2571849285	4075	4065	4075	4065	27
323	20241204	145500	2571739520	4065	4065	4065	4065	833
324	20241204	145400	2568353375	4070	4070	4070	4070	186
325	20241204	145300	2567596355	4070	4070	4070	4070	70
326	20241204	145200	2567311455	4070	4070	4070	4070	2
327	20241204	145100	2567303315	4070	4070	4070	4070	51
328	20241204	145000	2567095745	4070	4065	4070	4065	627
329	20241204	144900	2564546355	4065	4065	4065	4065	500
330	20241204	144800	2562513855	4060	4065	4065	4060	720
331	20241204	144700	2559588315	4065	4070	4070	4065	176
332	20241204	144600	2558872240	4065	4065	4070	4065	520
333	20241204	144500	2556758290	4060	4060	4060	4060	0
334	20241204	144400	2556758290	4060	4060	4060	4060	0
335	20241204	144300	2556758290	4060	4060	4080	4060	52
336	20241204	144200	2556546170	4080	4080	4080	4060	701
337	20241204	144100	2553697090	4060	4080	4080	4060	551
338	20241204	144000	2551457045	4070	4070	4070	4070	0
339	20241204	143900	2551457045	4070	4075	4080	4070	551
340	20241204	143800	2549213450	4075	4070	4075	4070	60
341	20241204	143700	2548969150	4060	4070	4070	4060	304
342	20241204	143600	2547734215	4075	4075	4075	4075	0
343	20241204	143500	2547734215	4075	4075	4075	4075	4
344	20241204	143400	2547717915	4065	4065	4065	4065	100
345	20241204	143300	2547311415	4080	4065	4080	4065	250
346	20241204	143200	2546294415	4080	4070	4080	4070	247
347	20241204	143100	2545287165	4075	4070	4075	4070	90
348	20241204	143000	2544920850	4070	4070	4070	4070	18
349	20241204	142900	2544847590	4070	4070	4070	4070	95
350	20241204	142800	2544460940	4070	4070	4070	4070	347
351	20241204	142700	2543048650	4070	4070	4070	4070	5
352	20241204	142600	2543028300	4070	4055	4070	4055	3
353	20241204	142500	2543016115	4060	4060	4060	4055	3473
354	20241204	142400	2528925735	4055	4060	4060	4055	1066
355	20241204	142300	2524603060	4050	4055	4060	4050	109
356	20241204	142200	2524161250	4060	4060	4060	4060	0
357	20241204	142100	2524161250	4060	4060	4060	4060	56
358	20241204	142000	2523933890	4050	4055	4055	4050	1210
359	20241204	141900	2519033325	4050	4060	4060	4050	631
360	20241204	141800	2516477465	4060	4060	4060	4060	41
361	20241204	141700	2516311005	4060	4060	4060	4060	1
362	20241204	141600	2516306945	4050	4060	4060	4050	1931
363	20241204	141500	2508480325	4060	4050	4060	4050	709
364	20241204	141400	2505603865	4050	4060	4060	4050	1536
365	20241204	141300	2499378035	4050	4050	4050	4050	270
366	20241204	141200	2498284535	4050	4060	4060	4050	21730
367	20241204	141100	2410223950	4060	4060	4065	4060	1282
368	20241204	141000	2405019025	4060	4065	4065	4060	3931
369	20241204	140900	2389049805	4065	4080	4080	4065	1979
370	20241204	140800	2380998260	4080	4085	4085	4080	104
371	20241204	140700	2380573685	4095	4095	4095	4095	0
372	20241204	140600	2380573685	4095	4095	4095	4095	1
373	20241204	140500	2380569590	4070	4085	4090	4070	551
374	20241204	140400	2378325450	4085	4090	4090	4085	22
375	20241204	140300	2378235475	4070	4085	4085	4070	644
376	20241204	140200	2375614055	4090	4090	4090	4090	1
377	20241204	140100	2375609965	4095	4095	4095	4095	0
378	20241204	140000	2375609965	4095	4095	4095	4095	2
379	20241204	135900	2375601775	4095	4090	4095	4090	7
380	20241204	135800	2375573130	4080	4070	4100	4070	516
381	20241204	135700	2373472355	4080	4095	4100	4080	3
382	20241204	135600	2373460080	4070	4075	4100	4070	9152
383	20241204	135500	2336201295	4075	4080	4100	4075	2242
384	20241204	135400	2327058130	4080	4095	4100	4080	450
385	20241204	135300	2325216685	4095	4095	4095	4080	591
386	20241204	135200	2322804040	4095	4080	4095	4080	150
387	20241204	135100	2322190660	4085	4085	4085	4080	500
388	20241204	135000	2320149465	4080	4080	4080	4080	100
389	20241204	134900	2319741465	4090	4090	4090	4080	1010
390	20241204	134800	2315615565	4080	4080	4080	4080	50
391	20241204	134700	2315411565	4080	4080	4080	4080	0
392	20241204	134600	2315411565	4080	4080	4080	4075	197
393	20241204	134500	2314608055	4080	4080	4080	4080	61
394	20241204	134400	2314359175	4075	4075	4075	4075	0
395	20241204	134300	2314359175	4075	4095	4095	4075	2006
396	20241204	134200	2306175930	4095	4095	4095	4095	0
397	20241204	134100	2306175930	4095	4095	4095	4095	92
398	20241204	134000	2305799190	4095	4095	4095	4095	0
399	20241204	133900	2305799190	4095	4095	4095	4095	23
400	20241204	133800	2305705005	4090	4090	4090	4090	15
401	20241204	133700	2305643655	4080	4080	4080	4080	230
402	20241204	133600	2304705255	4080	4090	4090	4080	1531
403	20241204	133500	2298458270	4090	4090	4090	4090	554
404	20241204	133400	2296192410	4100	4095	4100	4085	3538
405	20241204	133300	2281735975	4100	4095	4100	4095	81
406	20241204	133200	2281404275	4095	4090	4095	4090	320
407	20241204	133100	2280094875	4090	4095	4095	4090	5500
408	20241204	133000	2257599815	4090	4090	4090	4085	16325
409	20241204	132900	2190831315	4095	4095	4095	4095	3687
410	20241204	132800	2175733050	4100	4100	4100	4100	571
411	20241204	132700	2173391950	4100	4100	4100	4100	53
412	20241204	132600	2173174650	4100	4100	4100	4100	2489
413	20241204	132500	2162969750	4105	4105	4105	4105	1157
414	20241204	132400	2158220265	4105	4110	4110	4105	249
415	20241204	132300	2157197375	4110	4120	4120	4110	648
416	20241204	132200	2154529625	4120	4120	4125	4120	9004
417	20241204	132100	2117433140	4115	4115	4115	4115	1916
418	20241204	132000	2109548800	4115	4110	4115	4110	1270
419	20241204	131900	2104329080	4110	4110	4110	4105	947
420	20241204	131800	2100436955	4110	4110	4110	4110	5
421	20241204	131700	2100416405	4100	4100	4100	4100	0
422	20241204	131600	2100416405	4100	4100	4100	4100	0
423	20241204	131500	2100416405	4100	4100	4100	4100	1144
424	20241204	131400	2095726005	4100	4100	4100	4100	0
425	20241204	131300	2095726005	4100	4100	4100	4100	500
426	20241204	131200	2093676005	4100	4100	4110	4100	507
427	20241204	131100	2091597295	4095	4110	4110	4095	2000
428	20241204	131000	2083400935	4110	4110	4110	4105	502
429	20241204	130900	2081340215	4105	4105	4105	4105	0
430	20241204	130800	2081340215	4105	4105	4105	4105	162
431	20241204	130700	2080675205	4115	4110	4115	4110	1144
432	20241204	130600	2075972475	4105	4105	4105	4105	698
433	20241204	130500	2073107185	4105	4105	4105	4105	0
434	20241204	130400	2073107185	4105	4105	4105	4105	370
435	20241204	130300	2071588335	4105	4105	4105	4105	26
436	20241204	130200	2071481605	4105	4105	4105	4095	493
437	20241204	130100	2069458240	4105	4105	4105	4105	0
438	20241204	130000	2069458240	4105	4105	4105	4105	85
439	20241204	125900	2069109315	4105	4105	4105	4105	215
440	20241204	125800	2068226740	4105	4100	4105	4100	231
441	20241204	125700	2067279625	4100	4100	4100	4100	151
442	20241204	125600	2066660525	4100	4100	4100	4100	38
443	20241204	125500	2066504725	4100	4090	4100	4090	295
444	20241204	125400	2065297555	4100	4100	4100	4100	4
445	20241204	125300	2065281155	4090	4095	4100	4090	3282
446	20241204	125200	2051832735	4100	4095	4100	4095	578
447	20241204	125100	2049465820	4095	4095	4095	4085	451
448	20241204	125000	2047620955	4095	4085	4095	4085	3793
449	20241204	124900	2032107135	4085	4085	4085	4085	27
450	20241204	124800	2031996840	4085	4085	4085	4085	0
451	20241204	124700	2031996840	4085	4085	4085	4085	0
452	20241204	124600	2031996840	4085	4090	4090	4085	423
453	20241204	124500	2030268880	4090	4090	4090	4090	122
454	20241204	124400	2029769900	4090	4090	4090	4090	100
455	20241204	124300	2029360900	4090	4090	4090	4090	0
456	20241204	124200	2029360900	4090	4090	4090	4090	13
457	20241204	124100	2029307730	4090	4085	4090	4085	272
458	20241204	124000	2028196605	4085	4085	4085	4085	1027
459	20241204	123900	2024001310	4085	4080	4085	4080	9001
460	20241204	123800	1987277225	4080	4080	4080	4080	982
461	20241204	123700	1983270665	4080	4075	4080	4075	2014
462	20241204	123600	1975058535	4070	4075	4075	4070	251
463	20241204	123500	1974036955	4070	4070	4070	4065	500
464	20241204	123400	1972002950	4075	4075	4075	4075	0
465	20241204	123300	1972002950	4075	4075	4075	4075	0
466	20241204	123200	1972002950	4075	4065	4075	4065	14
467	20241204	123100	1971945930	4060	4060	4060	4060	0
468	20241204	123000	1971945930	4060	4060	4060	4060	0
469	20241204	122900	1971945930	4060	4060	4060	4060	26
470	20241204	122800	1971840370	4060	4060	4060	4060	1
471	20241204	122700	1971836310	4060	4065	4080	4060	3673
472	20241204	122600	1956916885	4070	4070	4070	4070	96
473	20241204	122500	1956526165	4070	4070	4070	4070	6
474	20241204	122400	1956501745	4075	4075	4075	4075	0
475	20241204	122300	1956501745	4075	4075	4075	4075	105
476	20241204	122200	1956073870	4075	4065	4075	4060	2180
477	20241204	122100	1947222800	4080	4080	4080	4080	0
478	20241204	122000	1947222800	4080	4065	4080	4065	3660
479	20241204	121900	1932344775	4065	4070	4070	4065	1721
480	20241204	121800	1925340355	4070	4070	4070	4070	0
481	20241204	121700	1925340355	4070	4080	4080	4070	3115
482	20241204	121600	1912638270	4080	4080	4080	4080	276
483	20241204	121500	1911512190	4085	4080	4085	4080	1422
484	20241204	121400	1905710425	4080	4080	4085	4080	273
485	20241204	121300	1904596310	4080	4080	4085	4080	334
486	20241204	121200	1903233585	4085	4085	4085	4085	1
487	20241204	121100	1903229500	4085	4085	4085	4085	10
488	20241204	121000	1903188650	4085	4080	4085	4080	2157
489	20241204	120900	1894379635	4075	4075	4075	4075	174
490	20241204	120800	1893670585	4075	4075	4075	4075	49
491	20241204	120700	1893470910	4075	4075	4075	4075	411
492	20241204	120600	1891796085	4065	4075	4075	4065	1371
493	20241204	120500	1886217875	4080	4080	4080	4080	1
494	20241204	120400	1886213795	4075	4075	4075	4070	59
495	20241204	120300	1885973375	4075	4075	4075	4075	50
496	20241204	120200	1885769625	4075	4075	4075	4075	5
497	20241204	120100	1885749250	4075	4080	4080	4075	25
498	20241204	120000	1885647350	4075	4070	4075	4070	41
499	20241204	115900	1885480280	4075	4075	4075	4075	434
500	20241204	115800	1883711730	4075	4075	4075	4075	158
501	20241204	115700	1883067880	4075	4080	4080	4075	85
502	20241204	115600	1882721395	4080	4080	4080	4080	0
503	20241204	115500	1882721395	4080	4080	4080	4080	353
504	20241204	115400	1881281155	4080	4085	4085	4080	360
505	20241204	115300	1879812095	4085	4075	4085	4075	2217
506	20241204	115200	1870777680	4075	4075	4075	4075	301
507	20241204	115100	1869551105	4075	4075	4075	4075	335
508	20241204	115000	1868185980	4065	4065	4065	4065	0
509	20241204	114900	1868185980	4065	4060	4065	4060	1323
510	20241204	114800	1862811915	4055	4055	4055	4055	787
511	20241204	114700	1859620630	4050	4055	4055	4050	2348
512	20241204	114600	1850109240	4060	4060	4060	4055	287
513	20241204	114500	1848945340	4055	4055	4055	4055	5900
514	20241204	114400	1825020840	4055	4055	4055	4055	0
515	20241204	114300	1825020840	4055	4055	4055	4055	1313
516	20241204	114200	1819696625	4060	4075	4075	4060	1935
517	20241204	114100	1811840460	4075	4075	4075	4075	2
518	20241204	114000	1811832310	4080	4070	4080	4060	78
519	20241204	113900	1811515270	4090	4090	4090	4090	0
520	20241204	113800	1811515270	4090	4065	4090	4065	720
521	20241204	113700	1808584460	4065	4065	4065	4065	600
522	20241204	113600	1806145460	4065	4060	4065	4060	1408
523	20241204	113500	1800428940	4060	4065	4065	4060	759
524	20241204	113400	1797346475	4060	4060	4060	4060	15
525	20241204	113300	1797285575	4055	4065	4065	4055	5730
526	20241204	113200	1774026530	4060	4065	4065	4060	2714
527	20241204	113100	1763004095	4065	4065	4065	4065	152
528	20241204	113000	1762386215	4060	4060	4060	4060	70
529	20241204	112900	1762102015	4065	4075	4075	4065	2105
530	20241204	112800	1753545100	4070	4070	4075	4070	2489
531	20241204	112700	1743414825	4075	4075	4075	4075	332
532	20241204	112600	1742061925	4080	4080	4080	4080	75
533	20241204	112500	1741755925	4080	4080	4080	4080	0
534	20241204	112400	1741755925	4080	4080	4080	4070	503
535	20241204	112300	1739707915	4080	4080	4080	4080	3
536	20241204	112200	1739695675	4070	4080	4080	4070	5
537	20241204	112100	1739675315	4070	4065	4070	4065	434
538	20241204	112000	1737909900	4070	4065	4070	4065	339
539	20241204	111900	1736531860	4065	4065	4065	4065	2110
540	20241204	111800	1727954710	4065	4070	4070	4065	1727
541	20241204	111700	1720926170	4070	4070	4070	4070	493
542	20241204	111600	1718919660	4070	4070	4070	4070	1013
543	20241204	111500	1714796750	4075	4075	4075	4075	267
544	20241204	111400	1713708725	4080	4075	4080	4070	771
545	20241204	111300	1710567250	4075	4070	4080	4070	1658
546	20241204	111200	1703819155	4065	4065	4070	4065	89
547	20241204	111100	1703457055	4065	4080	4080	4065	260
548	20241204	111000	1702400090	4065	4070	4070	4065	1734
549	20241204	110900	1695346380	4070	4070	4070	4070	1000
550	20241204	110800	1691276380	4070	4070	4070	4070	1200
551	20241204	110700	1686392380	4070	4070	4070	4070	295
552	20241204	110600	1685191730	4070	4080	4080	4070	11
553	20241204	110500	1685146950	4070	4080	4080	4070	246
554	20241204	110400	1684143730	4070	4070	4070	4070	300
555	20241204	110300	1682922730	4070	4070	4070	4070	500
556	20241204	110200	1680887730	4075	4075	4075	4075	1109
557	20241204	110100	1676368555	4095	4095	4095	4095	0
558	20241204	110000	1676368555	4095	4095	4095	4095	0
559	20241204	105900	1676368555	4095	4075	4095	4075	451
560	20241204	105800	1674530530	4100	4100	4100	4100	0
561	20241204	105700	1674530530	4100	4100	4100	4100	52
562	20241204	105600	1674317330	4100	4090	4100	4090	2215
563	20241204	105500	1665249560	4090	4090	4090	4090	122
564	20241204	105400	1664750580	4090	4090	4090	4090	102
565	20241204	105300	1664333400	4090	4070	4090	4065	5612
566	20241204	105200	1641501855	4065	4070	4070	4065	710
567	20241204	105100	1638614155	4070	4070	4070	4065	2659
568	20241204	105000	1627800720	4070	4075	4075	4070	3604
569	20241204	104900	1613121015	4080	4085	4085	4080	6856
570	20241204	104800	1585136235	4090	4095	4095	4090	1038
571	20241204	104700	1580890765	4095	4095	4095	4095	375
572	20241204	104600	1579355140	4090	4095	4095	4090	54
573	20241204	104500	1579134015	4095	4100	4100	4095	962
574	20241204	104400	1575192115	4105	4105	4105	4105	62
575	20241204	104300	1574937605	4105	4105	4105	4105	1
576	20241204	104200	1574933500	4085	4090	4090	4085	2353
577	20241204	104100	1565318220	4105	4105	4105	4105	1
578	20241204	104000	1565314115	4090	4105	4105	4090	309
579	20241204	103900	1564050275	4105	4090	4105	4085	1987
580	20241204	103800	1555932215	4105	4090	4105	4090	81
581	20241204	103700	1555600210	4105	4105	4105	4105	0
582	20241204	103600	1555600210	4105	4090	4105	4085	1317
583	20241204	103500	1550215435	4095	4090	4095	4090	98
584	20241204	103400	1549814605	4095	4090	4095	4090	232
585	20241204	103300	1548865720	4090	4095	4095	4090	1194
586	20241204	103200	1543977395	4110	4105	4110	4105	1044
587	20241204	103100	1539691720	4095	4095	4095	4095	241
588	20241204	103000	1538704825	4090	4095	4105	4090	3816
589	20241204	102900	1523088890	4100	4100	4110	4095	1174
590	20241204	102800	1518276245	4100	4100	4100	4100	132
591	20241204	102700	1517735045	4105	4105	4105	4105	200
592	20241204	102600	1516914045	4105	4100	4110	4090	1820
593	20241204	102500	1509465740	4110	4100	4110	4095	343
594	20241204	102400	1508061075	4095	4095	4110	4095	1117
595	20241204	102300	1503486945	4095	4095	4095	4095	2
596	20241204	102200	1503478755	4095	4105	4105	4090	729
597	20241204	102100	1500495990	4090	4090	4090	4090	37
598	20241204	102000	1500344660	4110	4090	4115	4090	524
599	20241204	101900	1498200925	4100	4095	4100	4095	616
600	20241204	101800	1495675375	4095	4095	4100	4095	3729
601	20241204	101700	1480404120	4095	4105	4105	4095	2526
602	20241204	101600	1470047460	4105	4115	4115	4105	2311
603	20241204	101500	1460560295	4115	4110	4115	4110	527
604	20241204	101400	1458394260	4110	4110	4110	4110	611
605	20241204	101300	1455883050	4110	4110	4115	4110	251
606	20241204	101200	1454850425	4115	4115	4115	4115	41
607	20241204	101100	1454681710	4115	4115	4115	4110	497
608	20241204	101000	1452637940	4115	4115	4115	4115	47
609	20241204	100900	1452444535	4115	4120	4120	4115	723
610	20241204	100800	1449469385	4120	4120	4120	4120	117
611	20241204	100700	1448987345	4120	4120	4120	4120	21
612	20241204	100600	1448900825	4120	4120	4120	4120	418
613	20241204	100500	1447178665	4130	4130	4130	4130	21
614	20241204	100400	1447091935	4120	4135	4135	4120	78
615	20241204	100300	1446770250	4135	4130	4135	4130	407
616	20241204	100200	1445089175	4130	4120	4130	4115	2317
617	20241204	100100	1435534055	4115	4120	4125	4115	283
618	20241204	100000	1434368255	4120	4115	4120	4115	90
619	20241204	095900	1433997900	4125	4125	4125	4125	50
620	20241204	095800	1433791650	4125	4105	4125	4100	904
621	20241204	095700	1430082935	4105	4120	4125	4105	3448
622	20241204	095600	1415897610	4115	4120	4120	4115	402
623	20241204	095500	1414242880	4120	4120	4120	4120	1
624	20241204	095400	1414238760	4105	4105	4105	4105	0
625	20241204	095300	1414238760	4105	4105	4105	4105	40
626	20241204	095200	1414074560	4105	4120	4120	4105	304
627	20241204	095100	1412823555	4120	4110	4120	4110	1659
628	20241204	095000	1405997405	4110	4110	4110	4110	130
629	20241204	094900	1405463105	4110	4115	4115	4110	600
630	20241204	094800	1402996605	4110	4100	4110	4100	1353
631	20241204	094700	1397447900	4100	4095	4105	4080	1839
632	20241204	094600	1389912835	4095	4095	4095	4075	1228
633	20241204	094500	1384905025	4075	4070	4085	4065	2643
634	20241204	094400	1374139340	4065	4065	4085	4065	1257
635	20241204	094300	1369025865	4065	4075	4075	4065	6813
636	20241204	094200	1341305765	4075	4070	4075	4070	1301
637	20241204	094100	1336009545	4075	4090	4100	4075	7961
638	20241204	094000	1303513260	4090	4100	4105	4090	3677
639	20241204	093900	1288456470	4100	4110	4110	4100	4139
640	20241204	093800	1271474380	4110	4115	4115	4110	1015
641	20241204	093700	1267298155	4120	4120	4125	4120	4921
642	20241204	093600	1247021095	4120	4120	4120	4120	1112
643	20241204	093500	1242439655	4120	4125	4125	4120	1933
644	20241204	093400	1234473690	4125	4135	4135	4120	2746
645	20241204	093300	1223155680	4120	4135	4140	4120	322
646	20241204	093200	1221828930	4140	4125	4140	4120	1519
647	20241204	093100	1215553545	4125	4130	4130	4125	8385
648	20241204	093000	1180964885	4125	4130	4130	4125	1158
649	20241204	092900	1176185595	4130	4130	4130	4125	3984
650	20241204	092800	1159732870	4130	4140	4140	4125	3031
651	20241204	092700	1147214940	4125	4130	4150	4125	15691
652	20241204	092600	1082267710	4150	4155	4155	4130	6124
653	20241204	092500	1056971490	4140	4150	4155	4140	347
654	20241204	092400	1055530260	4150	4155	4155	4140	831
655	20241204	092300	1052082080	4155	4155	4165	4135	13823
656	20241204	092200	994840690	4155	4150	4155	4150	1993
657	20241204	092100	986564575	4155	4140	4155	4135	1504
658	20241204	092000	980338305	4140	4140	4155	4140	4084
659	20241204	091900	963411050	4150	4145	4150	4145	2100
660	20241204	091800	954700550	4145	4160	4160	4135	3279
661	20241204	091700	941122060	4160	4155	4160	4145	2470
662	20241204	091600	930864705	4155	4160	4160	4155	17888
663	20241204	091500	856493120	4160	4170	4170	4160	10927
664	20241204	091400	810989495	4170	4175	4175	4170	35428
665	20241204	091300	663252290	4175	4180	4180	4175	2639
666	20241204	091200	652234455	4180	4175	4185	4175	3478
667	20241204	091100	637707360	4175	4175	4185	4175	4051
668	20241204	091000	620784260	4175	4180	4185	4175	5097
669	20241204	090900	599496870	4180	4165	4180	4160	11571
670	20241204	090800	551224315	4170	4140	4180	4130	11126
671	20241204	090700	504913880	4145	4120	4145	4115	5661
672	20241204	090600	481539200	4115	4120	4135	4110	19683
673	20241204	090500	400476525	4115	4115	4120	4110	3242
674	20241204	090400	387135150	4115	4105	4115	4100	2865
675	20241204	090300	375377720	4120	4120	4130	4105	8916
676	20241204	090200	338690115	4120	4065	4120	4060	15655
677	20241204	090100	274605880	4095	4080	4100	4055	12408
678	20241204	090000	224043225	4095	4055	4095	4050	55083