KissMeData/131370/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202400	686883435	2830	2830	2830	2830	5333
3	20241204	202300	686883435	2830	2830	2830	2830	0
4	20241204	202200	686883435	2830	2830	2830	2830	0
5	20241204	202100	686883435	2830	2830	2830	2830	0
6	20241204	202000	686883435	2830	2830	2830	2830	0
7	20241204	201900	686883435	2830	2830	2830	2830	0
8	20241204	201800	686883435	2830	2830	2830	2830	0
9	20241204	201700	686883435	2830	2830	2830	2830	0
10	20241204	201600	686883435	2830	2830	2830	2830	0
11	20241204	201500	686883435	2830	2830	2830	2830	0
12	20241204	201400	686883435	2830	2830	2830	2830	0
13	20241204	201300	686883435	2830	2830	2830	2830	0
14	20241204	201200	686883435	2830	2830	2830	2830	0
15	20241204	201100	686883435	2830	2830	2830	2830	0
16	20241204	201000	686883435	2830	2830	2830	2830	0
17	20241204	200900	686883435	2830	2830	2830	2830	0
18	20241204	200800	686883435	2830	2830	2830	2830	0
19	20241204	200700	686883435	2830	2830	2830	2830	0
20	20241204	200600	686883435	2830	2830	2830	2830	0
21	20241204	200500	686883435	2830	2830	2830	2830	0
22	20241204	200400	686883435	2830	2830	2830	2830	0
23	20241204	200300	686883435	2830	2830	2830	2830	0
24	20241204	200200	686883435	2830	2830	2830	2830	0
25	20241204	200100	686883435	2830	2830	2830	2830	0
26	20241204	200000	686883435	2830	2830	2830	2830	0
27	20241204	195900	686883435	2830	2830	2830	2830	0
28	20241204	195800	686883435	2830	2830	2830	2830	0
29	20241204	195700	686883435	2830	2830	2830	2830	0
30	20241204	195600	686883435	2830	2830	2830	2830	0
31	20241204	195500	686883435	2830	2830	2830	2830	0
32	20241204	195400	686883435	2830	2830	2830	2830	5333
33	20241204	195300	686883435	2830	2830	2830	2830	0
34	20241204	195200	686883435	2830	2830	2830	2830	0
35	20241204	195100	686883435	2830	2830	2830	2830	0
36	20241204	195000	686883435	2830	2830	2830	2830	0
37	20241204	194900	686883435	2830	2830	2830	2830	0
38	20241204	194800	686883435	2830	2830	2830	2830	0
39	20241204	194700	686883435	2830	2830	2830	2830	0
40	20241204	194600	686883435	2830	2830	2830	2830	0
41	20241204	194500	686883435	2830	2830	2830	2830	0
42	20241204	194400	686883435	2830	2830	2830	2830	0
43	20241204	194300	686883435	2830	2830	2830	2830	0
44	20241204	194200	686883435	2830	2830	2830	2830	0
45	20241204	194100	686883435	2830	2830	2830	2830	0
46	20241204	194000	686883435	2830	2830	2830	2830	0
47	20241204	193900	686883435	2830	2830	2830	2830	0
48	20241204	193800	686883435	2830	2830	2830	2830	0
49	20241204	193700	686883435	2830	2830	2830	2830	0
50	20241204	193600	686883435	2830	2830	2830	2830	0
51	20241204	193500	686883435	2830	2830	2830	2830	0
52	20241204	193400	686883435	2830	2830	2830	2830	0
53	20241204	193300	686883435	2830	2830	2830	2830	0
54	20241204	193200	686883435	2830	2830	2830	2830	0
55	20241204	193100	686883435	2830	2830	2830	2830	0
56	20241204	193000	686883435	2830	2830	2830	2830	0
57	20241204	192900	686883435	2830	2830	2830	2830	0
58	20241204	192800	686883435	2830	2830	2830	2830	0
59	20241204	192700	686883435	2830	2830	2830	2830	0
60	20241204	192600	686883435	2830	2830	2830	2830	0
61	20241204	192500	686883435	2830	2830	2830	2830	0
62	20241204	192400	686883435	2830	2830	2830	2830	5333
63	20241204	192300	686883435	2830	2830	2830	2830	0
64	20241204	192200	686883435	2830	2830	2830	2830	0
65	20241204	192100	686883435	2830	2830	2830	2830	0
66	20241204	192000	686883435	2830	2830	2830	2830	0
67	20241204	191900	686883435	2830	2830	2830	2830	0
68	20241204	191800	686883435	2830	2830	2830	2830	0
69	20241204	191700	686883435	2830	2830	2830	2830	0
70	20241204	191600	686883435	2830	2830	2830	2830	0
71	20241204	191500	686883435	2830	2830	2830	2830	0
72	20241204	191400	686883435	2830	2830	2830	2830	0
73	20241204	191300	686883435	2830	2830	2830	2830	0
74	20241204	191200	686883435	2830	2830	2830	2830	0
75	20241204	191100	686883435	2830	2830	2830	2830	0
76	20241204	191000	686883435	2830	2830	2830	2830	0
77	20241204	190900	686883435	2830	2830	2830	2830	0
78	20241204	190800	686883435	2830	2830	2830	2830	0
79	20241204	190700	686883435	2830	2830	2830	2830	0
80	20241204	190600	686883435	2830	2830	2830	2830	0
81	20241204	190500	686883435	2830	2830	2830	2830	0
82	20241204	190400	686883435	2830	2830	2830	2830	0
83	20241204	190300	686883435	2830	2830	2830	2830	0
84	20241204	190200	686883435	2830	2830	2830	2830	0
85	20241204	190100	686883435	2830	2830	2830	2830	0
86	20241204	190000	686883435	2830	2830	2830	2830	0
87	20241204	185900	686883435	2830	2830	2830	2830	0
88	20241204	185800	686883435	2830	2830	2830	2830	0
89	20241204	185700	686883435	2830	2830	2830	2830	0
90	20241204	185600	686883435	2830	2830	2830	2830	0
91	20241204	185500	686883435	2830	2830	2830	2830	0
92	20241204	185400	686883435	2830	2830	2830	2830	5333
93	20241204	185300	686883435	2830	2830	2830	2830	0
94	20241204	185200	686883435	2830	2830	2830	2830	0
95	20241204	185100	686883435	2830	2830	2830	2830	0
96	20241204	185000	686883435	2830	2830	2830	2830	0
97	20241204	184900	686883435	2830	2830	2830	2830	0
98	20241204	184800	686883435	2830	2830	2830	2830	0
99	20241204	184700	686883435	2830	2830	2830	2830	0
100	20241204	184600	686883435	2830	2830	2830	2830	0
101	20241204	184500	686883435	2830	2830	2830	2830	0
102	20241204	184400	686883435	2830	2830	2830	2830	0
103	20241204	184300	686883435	2830	2830	2830	2830	0
104	20241204	184200	686883435	2830	2830	2830	2830	0
105	20241204	184100	686883435	2830	2830	2830	2830	0
106	20241204	184000	686883435	2830	2830	2830	2830	0
107	20241204	183900	686883435	2830	2830	2830	2830	0
108	20241204	183800	686883435	2830	2830	2830	2830	0
109	20241204	183700	686883435	2830	2830	2830	2830	0
110	20241204	183600	686883435	2830	2830	2830	2830	0
111	20241204	183500	686883435	2830	2830	2830	2830	0
112	20241204	183400	686883435	2830	2830	2830	2830	0
113	20241204	183300	686883435	2830	2830	2830	2830	0
114	20241204	183200	686883435	2830	2830	2830	2830	0
115	20241204	183100	686883435	2830	2830	2830	2830	0
116	20241204	183000	686883435	2830	2830	2830	2830	0
117	20241204	182900	686883435	2830	2830	2830	2830	0
118	20241204	182800	686883435	2830	2830	2830	2830	0
119	20241204	182700	686883435	2830	2830	2830	2830	0
120	20241204	182600	686883435	2830	2830	2830	2830	0
121	20241204	182500	686883435	2830	2830	2830	2830	0
122	20241204	182400	686883435	2830	2830	2830	2830	5333
123	20241204	182300	686883435	2830	2830	2830	2830	0
124	20241204	182200	686883435	2830	2830	2830	2830	0
125	20241204	182100	686883435	2830	2830	2830	2830	0
126	20241204	182000	686883435	2830	2830	2830	2830	0
127	20241204	181900	686883435	2830	2830	2830	2830	0
128	20241204	181800	686883435	2830	2830	2830	2830	0
129	20241204	181700	686883435	2830	2830	2830	2830	0
130	20241204	181600	686883435	2830	2830	2830	2830	0
131	20241204	181500	686883435	2830	2830	2830	2830	0
132	20241204	181400	686883435	2830	2830	2830	2830	0
133	20241204	181300	686883435	2830	2830	2830	2830	0
134	20241204	181200	686883435	2830	2830	2830	2830	0
135	20241204	181100	686883435	2830	2830	2830	2830	0
136	20241204	181000	686883435	2830	2830	2830	2830	0
137	20241204	180900	686883435	2830	2830	2830	2830	0
138	20241204	180800	686883435	2830	2830	2830	2830	0
139	20241204	180700	686883435	2830	2830	2830	2830	0
140	20241204	180600	686883435	2830	2830	2830	2830	0
141	20241204	180500	686883435	2830	2830	2830	2830	0
142	20241204	180400	686883435	2830	2830	2830	2830	0
143	20241204	180300	686883435	2830	2830	2830	2830	0
144	20241204	180200	686883435	2830	2830	2830	2830	0
145	20241204	180100	686883435	2830	2830	2830	2830	0
146	20241204	180000	686883435	2830	2830	2830	2830	0
147	20241204	175900	686883435	2830	2830	2830	2830	0
148	20241204	175800	686883435	2830	2830	2830	2830	0
149	20241204	175700	686883435	2830	2830	2830	2830	0
150	20241204	175600	686883435	2830	2830	2830	2830	0
151	20241204	175500	686883435	2830	2830	2830	2830	0
152	20241204	175400	686883435	2830	2830	2830	2830	5333
153	20241204	175300	686883435	2830	2830	2830	2830	0
154	20241204	175200	686883435	2830	2830	2830	2830	0
155	20241204	175100	686883435	2830	2830	2830	2830	0
156	20241204	175000	686883435	2830	2830	2830	2830	0
157	20241204	174900	686883435	2830	2830	2830	2830	0
158	20241204	174800	686883435	2830	2830	2830	2830	0
159	20241204	174700	686883435	2830	2830	2830	2830	0
160	20241204	174600	686883435	2830	2830	2830	2830	0
161	20241204	174500	686883435	2830	2830	2830	2830	0
162	20241204	174400	686883435	2830	2830	2830	2830	0
163	20241204	174300	686883435	2830	2830	2830	2830	0
164	20241204	174200	686883435	2830	2830	2830	2830	0
165	20241204	174100	686883435	2830	2830	2830	2830	0
166	20241204	174000	686883435	2830	2830	2830	2830	0
167	20241204	173900	686883435	2830	2830	2830	2830	0
168	20241204	173800	686883435	2830	2830	2830	2830	0
169	20241204	173700	686883435	2830	2830	2830	2830	0
170	20241204	173600	686883435	2830	2830	2830	2830	0
171	20241204	173500	686883435	2830	2830	2830	2830	0
172	20241204	173400	686883435	2830	2830	2830	2830	0
173	20241204	173300	686883435	2830	2830	2830	2830	0
174	20241204	173200	686883435	2830	2830	2830	2830	0
175	20241204	173100	686883435	2830	2830	2830	2830	0
176	20241204	173000	686883435	2830	2830	2830	2830	0
177	20241204	172900	686883435	2830	2830	2830	2830	0
178	20241204	172800	686883435	2830	2830	2830	2830	0
179	20241204	172700	686883435	2830	2830	2830	2830	0
180	20241204	172600	686883435	2830	2830	2830	2830	0
181	20241204	172500	686883435	2830	2830	2830	2830	0
182	20241204	172400	686883435	2830	2830	2830	2830	5333
183	20241204	172300	686883435	2830	2830	2830	2830	0
184	20241204	172200	686883435	2830	2830	2830	2830	0
185	20241204	172100	686883435	2830	2830	2830	2830	0
186	20241204	172000	686883435	2830	2830	2830	2830	0
187	20241204	171900	686883435	2830	2830	2830	2830	0
188	20241204	171800	686883435	2830	2830	2830	2830	0
189	20241204	171700	686883435	2830	2830	2830	2830	0
190	20241204	171600	686883435	2830	2830	2830	2830	0
191	20241204	171500	686883435	2830	2830	2830	2830	0
192	20241204	171400	686883435	2830	2830	2830	2830	0
193	20241204	171300	686883435	2830	2830	2830	2830	0
194	20241204	171200	686883435	2830	2830	2830	2830	0
195	20241204	171100	686883435	2830	2830	2830	2830	0
196	20241204	171000	686883435	2830	2830	2830	2830	0
197	20241204	170900	686883435	2830	2830	2830	2830	0
198	20241204	170800	686883435	2830	2830	2830	2830	0
199	20241204	170700	686883435	2830	2830	2830	2830	0
200	20241204	170600	686883435	2830	2830	2830	2830	0
201	20241204	170500	686883435	2830	2830	2830	2830	0
202	20241204	170400	686883435	2830	2830	2830	2830	0
203	20241204	170300	686883435	2830	2830	2830	2830	0
204	20241204	170200	686883435	2830	2830	2830	2830	0
205	20241204	170100	686883435	2830	2830	2830	2830	0
206	20241204	170000	686883435	2830	2830	2830	2830	0
207	20241204	165900	686883435	2830	2830	2830	2830	0
208	20241204	165800	686883435	2830	2830	2830	2830	0
209	20241204	165700	686883435	2830	2830	2830	2830	0
210	20241204	165600	686883435	2830	2830	2830	2830	0
211	20241204	165500	686883435	2830	2830	2830	2830	0
212	20241204	165400	686883435	2830	2830	2830	2830	5333
213	20241204	165300	686883435	2830	2830	2830	2830	0
214	20241204	165200	686883435	2830	2830	2830	2830	0
215	20241204	165100	686883435	2830	2830	2830	2830	0
216	20241204	165000	686883435	2830	2830	2830	2830	0
217	20241204	164900	686883435	2830	2830	2830	2830	0
218	20241204	164800	686883435	2830	2830	2830	2830	0
219	20241204	164700	686883435	2830	2830	2830	2830	0
220	20241204	164600	686883435	2830	2830	2830	2830	0
221	20241204	164500	686883435	2830	2830	2830	2830	0
222	20241204	164400	686883435	2830	2830	2830	2830	0
223	20241204	164300	686883435	2830	2830	2830	2830	0
224	20241204	164200	686883435	2830	2830	2830	2830	0
225	20241204	164100	686883435	2830	2830	2830	2830	0
226	20241204	164000	686883435	2830	2830	2830	2830	0
227	20241204	163900	686883435	2830	2830	2830	2830	0
228	20241204	163800	686883435	2830	2830	2830	2830	0
229	20241204	163700	686883435	2830	2830	2830	2830	0
230	20241204	163600	686883435	2830	2830	2830	2830	0
231	20241204	163500	686883435	2830	2830	2830	2830	0
232	20241204	163400	686883435	2830	2830	2830	2830	0
233	20241204	163300	686883435	2830	2830	2830	2830	0
234	20241204	163200	686883435	2830	2830	2830	2830	0
235	20241204	163100	686883435	2830	2830	2830	2830	0
236	20241204	163000	686883435	2830	2830	2830	2830	0
237	20241204	162900	686883435	2830	2830	2830	2830	0
238	20241204	162800	686883435	2830	2830	2830	2830	0
239	20241204	162700	686883435	2830	2830	2830	2830	0
240	20241204	162600	686883435	2830	2830	2830	2830	0
241	20241204	162500	686883435	2830	2830	2830	2830	0
242	20241204	162400	686883435	2830	2830	2830	2830	5333
243	20241204	162300	686883435	2830	2830	2830	2830	0
244	20241204	162200	686883435	2830	2830	2830	2830	0
245	20241204	162100	686883435	2830	2830	2830	2830	0
246	20241204	162000	686883435	2830	2830	2830	2830	0
247	20241204	161900	686883435	2830	2830	2830	2830	0
248	20241204	161800	686883435	2830	2830	2830	2830	0
249	20241204	161700	686883435	2830	2830	2830	2830	0
250	20241204	161600	686883435	2830	2830	2830	2830	0
251	20241204	161500	686883435	2830	2830	2830	2830	0
252	20241204	161400	686883435	2830	2830	2830	2830	0
253	20241204	161300	686883435	2830	2830	2830	2830	0
254	20241204	161200	686883435	2830	2830	2830	2830	0
255	20241204	161100	686883435	2830	2830	2830	2830	0
256	20241204	161000	686883435	2830	2830	2830	2830	0
257	20241204	160900	686883435	2830	2830	2830	2830	0
258	20241204	160800	686883435	2830	2830	2830	2830	0
259	20241204	160700	686883435	2830	2830	2830	2830	0
260	20241204	160600	686883435	2830	2830	2830	2830	0
261	20241204	160500	686883435	2830	2830	2830	2830	0
262	20241204	160400	686883435	2830	2830	2830	2830	0
263	20241204	160300	686883435	2830	2830	2830	2830	0
264	20241204	160200	686883435	2830	2830	2830	2830	0
265	20241204	160100	686883435	2830	2830	2830	2830	0
266	20241204	160000	686883435	2830	2830	2830	2830	0
267	20241204	155900	686883435	2830	2830	2830	2830	0
268	20241204	155800	686883435	2830	2830	2830	2830	0
269	20241204	155700	686883435	2830	2830	2830	2830	0
270	20241204	155600	686883435	2830	2830	2830	2830	0
271	20241204	155500	686883435	2830	2830	2830	2830	0
272	20241204	155400	686883435	2830	2830	2830	2830	5333
273	20241204	155300	686883435	2830	2830	2830	2830	0
274	20241204	155200	686883435	2830	2830	2830	2830	0
275	20241204	155100	686883435	2830	2830	2830	2830	0
276	20241204	155000	686883435	2830	2830	2830	2830	0
277	20241204	154900	686883435	2830	2830	2830	2830	0
278	20241204	154800	686883435	2830	2830	2830	2830	0
279	20241204	154700	686883435	2830	2830	2830	2830	0
280	20241204	154600	686883435	2830	2830	2830	2830	0
281	20241204	154500	686883435	2830	2830	2830	2830	0
282	20241204	154400	686883435	2830	2830	2830	2830	0
283	20241204	154300	686883435	2830	2830	2830	2830	0
284	20241204	154200	686883435	2830	2830	2830	2830	0
285	20241204	154100	686883435	2830	2830	2830	2830	0
286	20241204	154000	686883435	2830	2830	2830	2830	0
287	20241204	153900	686883435	2830	2830	2830	2830	0
288	20241204	153800	686883435	2830	2830	2830	2830	0
289	20241204	153700	686883435	2830	2830	2830	2830	0
290	20241204	153600	686883435	2830	2830	2830	2830	0
291	20241204	153500	686883435	2830	2830	2830	2830	0
292	20241204	153400	686883435	2830	2830	2830	2830	0
293	20241204	153300	686883435	2830	2830	2830	2830	0
294	20241204	153200	686883435	2830	2830	2830	2830	0
295	20241204	153100	686883435	2830	2830	2830	2830	0
296	20241204	153000	686883435	2830	2830	2830	2830	5333
297	20241204	152900	671791045	2845	2845	2845	2845	0
298	20241204	152800	671791045	2845	2845	2845	2845	0
299	20241204	152700	671791045	2845	2845	2845	2845	0
300	20241204	152600	671791045	2845	2845	2845	2845	0
301	20241204	152500	671791045	2845	2845	2845	2845	0
302	20241204	152400	671791045	2845	2845	2845	2845	0
303	20241204	152300	671791045	2845	2845	2845	2845	0
304	20241204	152200	671791045	2845	2845	2845	2845	0
305	20241204	152100	671791045	2845	2845	2845	2845	0
306	20241204	152000	671791045	2845	2845	2845	2845	0
307	20241204	151900	671791045	2845	2825	2845	2825	1275
308	20241204	151800	668182835	2825	2840	2840	2825	1786
309	20241204	151700	663128605	2850	2850	2850	2840	79
310	20241204	151600	662903570	2850	2850	2850	2850	79
311	20241204	151500	662678420	2850	2850	2850	2835	145
312	20241204	151400	662265515	2850	2840	2850	2840	136
313	20241204	151300	661879040	2840	2840	2840	2840	127
314	20241204	151200	661518360	2840	2840	2840	2830	397
315	20241204	151100	660393815	2840	2840	2840	2835	109
316	20241204	151000	660084305	2840	2845	2845	2825	1101
317	20241204	150900	656967430	2845	2845	2845	2840	598
318	20241204	150800	655268660	2845	2845	2845	2840	643
319	20241204	150700	653441985	2845	2845	2845	2845	99
320	20241204	150600	653160330	2845	2845	2845	2840	146
321	20241204	150500	652745125	2845	2840	2845	2840	73
322	20241204	150400	652537480	2840	2840	2840	2840	92
323	20241204	150300	652276200	2840	2840	2840	2840	831
324	20241204	150200	649916160	2840	2845	2845	2840	89
325	20241204	150100	649662985	2845	2845	2845	2845	132
326	20241204	150000	649287445	2845	2845	2845	2840	205
327	20241204	145900	648704225	2845	2845	2845	2845	64
328	20241204	145800	648522145	2845	2845	2845	2845	226
329	20241204	145700	647879175	2845	2845	2845	2845	96
330	20241204	145600	647606055	2845	2845	2845	2845	117
331	20241204	145500	647273190	2845	2845	2845	2845	136
332	20241204	145400	646886270	2845	2845	2845	2845	95
333	20241204	145300	646615995	2845	2845	2845	2845	104
334	20241204	145200	646320115	2845	2845	2845	2840	216
335	20241204	145100	645706070	2845	2845	2845	2840	1092
336	20241204	145000	642604380	2845	2845	2845	2845	106
337	20241204	144900	642302810	2845	2845	2845	2845	352
338	20241204	144800	641301370	2845	2845	2845	2840	184
339	20241204	144700	640778230	2845	2840	2845	2840	81
340	20241204	144600	640547880	2840	2840	2840	2840	92
341	20241204	144500	640286600	2840	2840	2840	2840	230
342	20241204	144400	639633400	2840	2840	2840	2840	99
343	20241204	144300	639352240	2840	2840	2840	2840	399
344	20241204	144200	638219080	2840	2840	2845	2840	132
345	20241204	144100	637843680	2845	2840	2845	2840	636
346	20241204	144000	636037435	2840	2835	2840	2835	129
347	20241204	143900	635671405	2835	2835	2835	2835	87
348	20241204	143800	635424760	2835	2835	2835	2835	156
349	20241204	143700	634982500	2835	2835	2835	2835	108
350	20241204	143600	634676320	2835	2835	2835	2835	87
351	20241204	143500	634429675	2835	2835	2835	2835	102
352	20241204	143400	634140505	2835	2835	2835	2835	85
353	20241204	143300	633899530	2835	2835	2835	2835	100
354	20241204	143200	633616030	2835	2835	2835	2820	467
355	20241204	143100	632296945	2835	2835	2835	2835	92
356	20241204	143000	632036125	2835	2840	2840	2835	103
357	20241204	142900	631744045	2840	2830	2840	2830	100
358	20241204	142800	631460705	2830	2830	2830	2830	44
359	20241204	142700	631336185	2830	2820	2830	2820	326
360	20241204	142600	630416855	2820	2820	2820	2820	0
361	20241204	142500	630416855	2820	2815	2820	2810	10
362	20241204	142400	630388695	2820	2820	2820	2820	0
363	20241204	142300	630388695	2820	2820	2820	2820	0
364	20241204	142200	630388695	2820	2815	2820	2815	626
365	20241204	142100	628626500	2815	2815	2815	2815	0
366	20241204	142000	628626500	2815	2815	2815	2815	3
367	20241204	141900	628618055	2815	2815	2815	2815	49
368	20241204	141800	628480120	2815	2815	2815	2810	251
369	20241204	141700	627774555	2815	2815	2815	2815	0
370	20241204	141600	627774555	2815	2815	2815	2815	0
371	20241204	141500	627774555	2815	2815	2815	2815	1
372	20241204	141400	627771740	2810	2810	2810	2810	10
373	20241204	141300	627743640	2815	2815	2815	2810	34
374	20241204	141200	627648070	2815	2815	2815	2815	561
375	20241204	141100	626068855	2815	2815	2815	2815	2
376	20241204	141000	626063225	2815	2815	2815	2815	39
377	20241204	140900	625953440	2815	2815	2815	2815	2
378	20241204	140800	625947810	2815	2815	2815	2815	4
379	20241204	140700	625936550	2815	2815	2815	2815	35
380	20241204	140600	625838025	2815	2815	2815	2810	34
381	20241204	140500	625742465	2815	2815	2815	2815	0
382	20241204	140400	625742465	2815	2815	2815	2815	2105
383	20241204	140300	619816890	2820	2820	2820	2820	1
384	20241204	140200	619814070	2820	2820	2820	2820	3
385	20241204	140100	619805610	2825	2825	2825	2825	9
386	20241204	140000	619780185	2820	2825	2825	2820	3
387	20241204	135900	619771715	2825	2825	2825	2825	0
388	20241204	135800	619771715	2825	2825	2825	2825	0
389	20241204	135700	619771715	2825	2825	2825	2825	1
390	20241204	135600	619768890	2825	2825	2825	2825	0
391	20241204	135500	619768890	2825	2825	2825	2825	0
392	20241204	135400	619768890	2825	2825	2825	2825	0
393	20241204	135300	619768890	2825	2825	2825	2825	0
394	20241204	135200	619768890	2825	2825	2825	2825	0
395	20241204	135100	619768890	2825	2820	2825	2820	6
396	20241204	135000	619751960	2820	2820	2820	2820	10
397	20241204	134900	619723760	2820	2820	2820	2820	648
398	20241204	134800	617896400	2825	2825	2825	2825	0
399	20241204	134700	617896400	2825	2825	2825	2825	0
400	20241204	134600	617896400	2825	2820	2825	2820	8
401	20241204	134500	617873835	2825	2820	2825	2820	51
402	20241204	134400	617730010	2825	2825	2825	2825	0
403	20241204	134300	617730010	2825	2825	2825	2825	0
404	20241204	134200	617730010	2825	2825	2825	2825	35
405	20241204	134100	617631135	2830	2830	2830	2830	0
406	20241204	134000	617631135	2830	2830	2830	2830	0
407	20241204	133900	617631135	2830	2820	2830	2820	35
408	20241204	133800	617532425	2830	2830	2830	2830	0
409	20241204	133700	617532425	2830	2830	2830	2830	0
410	20241204	133600	617532425	2830	2830	2830	2830	0
411	20241204	133500	617532425	2830	2830	2830	2830	25
412	20241204	133400	617461675	2830	2830	2830	2830	0
413	20241204	133300	617461675	2830	2830	2830	2830	30
414	20241204	133200	617376775	2830	2830	2830	2830	1
415	20241204	133100	617373945	2820	2820	2820	2820	10
416	20241204	133000	617345745	2830	2830	2830	2830	0
417	20241204	132900	617345745	2830	2830	2830	2830	0
418	20241204	132800	617345745	2830	2820	2830	2815	77
419	20241204	132700	617128855	2830	2830	2830	2815	5025
420	20241204	132600	602973260	2830	2830	2830	2830	0
421	20241204	132500	602973260	2830	2835	2835	2830	3
422	20241204	132400	602964765	2835	2835	2835	2835	11
423	20241204	132300	602933580	2835	2835	2835	2835	4
424	20241204	132200	602922240	2835	2835	2835	2835	0
425	20241204	132100	602922240	2835	2835	2835	2835	1
426	20241204	132000	602919405	2825	2830	2830	2825	1090
427	20241204	131900	599837860	2835	2835	2835	2835	0
428	20241204	131800	599837860	2835	2835	2835	2835	0
429	20241204	131700	599837860	2835	2835	2835	2835	942
430	20241204	131600	597167290	2840	2840	2840	2840	1
431	20241204	131500	597164450	2835	2840	2840	2835	210
432	20241204	131400	596568100	2835	2835	2835	2835	0
433	20241204	131300	596568100	2835	2850	2850	2835	4316
434	20241204	131200	584310460	2850	2850	2850	2850	0
435	20241204	131100	584310460	2850	2840	2850	2840	2047
436	20241204	131000	578490650	2840	2840	2840	2840	30
437	20241204	130900	578405450	2840	2840	2840	2840	0
438	20241204	130800	578405450	2840	2840	2840	2840	0
439	20241204	130700	578405450	2840	2840	2840	2840	937
440	20241204	130600	575744370	2835	2835	2835	2835	4
441	20241204	130500	575733030	2835	2835	2835	2835	1001
442	20241204	130400	572895195	2840	2840	2840	2840	50
443	20241204	130300	572753195	2840	2840	2840	2840	23
444	20241204	130200	572687875	2840	2840	2840	2840	40
445	20241204	130100	572574275	2840	2835	2840	2835	1437
446	20241204	130000	568500355	2830	2830	2830	2830	4295
447	20241204	125900	556345505	2825	2825	2825	2825	0
448	20241204	125800	556345505	2825	2825	2825	2825	1169
449	20241204	125700	553043080	2825	2825	2825	2825	40
450	20241204	125600	552930080	2825	2825	2825	2825	0
451	20241204	125500	552930080	2825	2825	2825	2825	500
452	20241204	125400	551517580	2825	2830	2830	2825	2
453	20241204	125300	551511925	2830	2830	2830	2830	200
454	20241204	125200	550945925	2830	2830	2830	2830	21
455	20241204	125100	550886495	2830	2830	2830	2830	0
456	20241204	125000	550886495	2830	2830	2830	2830	4
457	20241204	124900	550875175	2830	2830	2830	2830	0
458	20241204	124800	550875175	2830	2830	2830	2830	0
459	20241204	124700	550875175	2830	2830	2830	2830	0
460	20241204	124600	550875175	2830	2825	2830	2825	23
461	20241204	124500	550810195	2825	2830	2830	2825	11
462	20241204	124400	550779115	2830	2830	2830	2830	20
463	20241204	124300	550722515	2830	2830	2830	2830	32
464	20241204	124200	550631955	2830	2820	2830	2820	3175
465	20241204	124100	541677850	2820	2820	2820	2820	0
466	20241204	124000	541677850	2820	2820	2820	2820	0
467	20241204	123900	541677850	2820	2815	2820	2815	1598
468	20241204	123800	537174480	2815	2815	2815	2815	0
469	20241204	123700	537174480	2815	2815	2815	2815	0
470	20241204	123600	537174480	2815	2815	2815	2815	2
471	20241204	123500	537168850	2815	2815	2815	2815	92
472	20241204	123400	536909870	2815	2815	2815	2815	0
473	20241204	123300	536909870	2815	2815	2815	2815	22
474	20241204	123200	536847940	2810	2810	2810	2810	0
475	20241204	123100	536847940	2810	2810	2810	2810	73
476	20241204	123000	536642810	2815	2815	2820	2810	504
477	20241204	122900	535224320	2820	2820	2820	2820	0
478	20241204	122800	535224320	2820	2815	2820	2815	356
479	20241204	122700	534222175	2815	2815	2815	2815	0
480	20241204	122600	534222175	2815	2810	2815	2805	402
481	20241204	122500	533094540	2815	2815	2815	2815	1
482	20241204	122400	533091725	2815	2805	2815	2805	523
483	20241204	122300	531622660	2810	2810	2810	2810	2
484	20241204	122200	531617040	2810	2805	2810	2805	4455
485	20241204	122100	519117765	2805	2805	2805	2805	34
486	20241204	122000	519022395	2800	2805	2805	2800	1048
487	20241204	121900	516087760	2810	2810	2810	2800	7012
488	20241204	121800	496437080	2815	2815	2815	2805	1934
489	20241204	121700	491011690	2815	2810	2815	2810	42
490	20241204	121600	490893610	2810	2815	2815	2810	976
491	20241204	121500	488151020	2815	2810	2815	2810	330
492	20241204	121400	487223705	2815	2815	2815	2810	42
493	20241204	121300	487105660	2815	2815	2815	2815	4
494	20241204	121200	487094400	2815	2815	2815	2810	2055
495	20241204	121100	481317725	2820	2820	2820	2820	2
496	20241204	121000	481312085	2820	2820	2820	2820	20
497	20241204	120900	481255685	2820	2815	2820	2815	66
498	20241204	120800	481069880	2820	2820	2820	2820	11
499	20241204	120700	481038860	2820	2820	2820	2820	0
500	20241204	120600	481038860	2820	2820	2820	2820	0
501	20241204	120500	481038860	2820	2820	2820	2820	0
502	20241204	120400	481038860	2820	2820	2820	2820	10
503	20241204	120300	481010660	2820	2820	2820	2820	0
504	20241204	120200	481010660	2820	2820	2820	2820	0
505	20241204	120100	481010660	2820	2820	2820	2820	2
506	20241204	120000	481005020	2820	2820	2820	2820	7
507	20241204	115900	480985280	2820	2820	2820	2820	2
508	20241204	115800	480979640	2820	2820	2820	2820	1
509	20241204	115700	480976820	2820	2815	2820	2810	454
510	20241204	115600	479701050	2815	2815	2815	2815	2063
511	20241204	115500	473893705	2820	2815	2820	2815	16
512	20241204	115400	473848590	2820	2820	2820	2820	210
513	20241204	115300	473256390	2825	2825	2825	2825	0
514	20241204	115200	473256390	2825	2825	2825	2825	0
515	20241204	115100	473256390	2825	2825	2825	2825	100
516	20241204	115000	472973890	2825	2825	2825	2825	1
517	20241204	114900	472971065	2820	2820	2820	2820	0
518	20241204	114800	472971065	2820	2820	2820	2820	0
519	20241204	114700	472971065	2820	2820	2820	2820	0
520	20241204	114600	472971065	2820	2820	2820	2820	10
521	20241204	114500	472942865	2825	2825	2825	2825	0
522	20241204	114400	472942865	2825	2825	2825	2825	0
523	20241204	114300	472942865	2825	2825	2825	2825	0
524	20241204	114200	472942865	2825	2825	2825	2825	0
525	20241204	114100	472942865	2825	2825	2825	2825	0
526	20241204	114000	472942865	2825	2825	2825	2825	17
527	20241204	113900	472894840	2825	2825	2825	2825	1
528	20241204	113800	472892015	2825	2825	2825	2825	1
529	20241204	113700	472889190	2820	2820	2820	2820	1
530	20241204	113600	472886370	2825	2820	2825	2820	129
531	20241204	113500	472522360	2830	2830	2830	2830	1
532	20241204	113400	472519530	2820	2830	2830	2820	1051
533	20241204	113300	469554960	2830	2830	2830	2830	31
534	20241204	113200	469467230	2825	2825	2825	2825	2
535	20241204	113100	469461580	2830	2830	2830	2825	34
536	20241204	113000	469365520	2825	2825	2825	2825	372
537	20241204	112900	468314620	2825	2835	2835	2825	223
538	20241204	112800	467682935	2835	2830	2835	2830	2376
539	20241204	112700	460958600	2830	2830	2830	2830	675
540	20241204	112600	459048350	2830	2820	2830	2820	805
541	20241204	112500	456777830	2820	2820	2820	2820	1
542	20241204	112400	456775010	2820	2820	2820	2820	0
543	20241204	112300	456775010	2820	2820	2820	2820	30
544	20241204	112200	456690410	2820	2815	2820	2815	2
545	20241204	112100	456684775	2815	2815	2815	2815	500
546	20241204	112000	455277275	2815	2815	2815	2815	0
547	20241204	111900	455277275	2815	2815	2815	2815	1
548	20241204	111800	455274460	2810	2810	2810	2810	542
549	20241204	111700	453751440	2810	2810	2810	2810	153
550	20241204	111600	453321510	2815	2815	2815	2810	34
551	20241204	111500	453225950	2820	2820	2820	2820	0
552	20241204	111400	453225950	2820	2820	2820	2820	2
553	20241204	111300	453220310	2830	2820	2830	2805	6598
554	20241204	111200	434695990	2825	2825	2825	2825	0
555	20241204	111100	434695990	2825	2820	2825	2815	34
556	20241204	111000	434600255	2825	2825	2825	2825	500
557	20241204	110900	433187755	2825	2825	2825	2825	0
558	20241204	110800	433187755	2825	2825	2825	2825	1
559	20241204	110700	433184930	2825	2820	2825	2810	2083
560	20241204	110600	427331645	2820	2820	2820	2810	3044
561	20241204	110500	418767420	2820	2815	2820	2815	320
562	20241204	110400	417866560	2820	2815	2820	2815	4148
563	20241204	110300	406189925	2820	2820	2825	2820	3247
564	20241204	110200	397033380	2825	2825	2825	2825	2
565	20241204	110100	397027730	2825	2825	2825	2825	64
566	20241204	110000	396846930	2825	2820	2825	2820	258
567	20241204	105900	396119365	2825	2825	2825	2825	2
568	20241204	105800	396113715	2825	2825	2825	2825	4
569	20241204	105700	396102415	2825	2825	2825	2825	317
570	20241204	105600	395206890	2830	2830	2830	2830	0
571	20241204	105500	395206890	2830	2830	2830	2830	0
572	20241204	105400	395206890	2830	2830	2830	2830	0
573	20241204	105300	395206890	2830	2830	2830	2830	0
574	20241204	105200	395206890	2830	2830	2830	2830	1
575	20241204	105100	395204060	2830	2830	2830	2820	21
576	20241204	105000	395144670	2830	2830	2830	2830	1
577	20241204	104900	395141840	2830	2830	2830	2830	0
578	20241204	104800	395141840	2830	2830	2830	2830	1
579	20241204	104700	395139010	2835	2835	2835	2835	0
580	20241204	104600	395139010	2835	2825	2835	2825	299
581	20241204	104500	394294325	2830	2830	2835	2830	168
582	20241204	104400	393818880	2830	2830	2830	2830	36
583	20241204	104300	393717000	2835	2835	2835	2835	0
584	20241204	104200	393717000	2835	2830	2835	2830	5
585	20241204	104100	393702845	2835	2835	2835	2835	36
586	20241204	104000	393600785	2830	2835	2835	2830	2117
587	20241204	103900	387599665	2830	2830	2830	2830	2
588	20241204	103800	387594005	2835	2835	2835	2835	0
589	20241204	103700	387594005	2835	2835	2835	2835	37
590	20241204	103600	387489110	2830	2830	2830	2825	2002
591	20241204	103500	381823455	2830	2830	2830	2830	0
592	20241204	103400	381823455	2830	2830	2830	2830	0
593	20241204	103300	381823455	2830	2830	2830	2830	500
594	20241204	103200	380408455	2830	2830	2830	2830	1
595	20241204	103100	380405625	2825	2820	2825	2820	10906
596	20241204	103000	349596180	2825	2830	2835	2815	1749
597	20241204	102900	344664120	2840	2840	2840	2840	0
598	20241204	102800	344664120	2840	2825	2840	2825	1219
599	20241204	102700	341212975	2820	2840	2840	2820	14243
600	20241204	102600	300984175	2845	2845	2845	2845	0
601	20241204	102500	300984175	2845	2845	2845	2835	202
602	20241204	102400	300411475	2835	2840	2840	2835	189
603	20241204	102300	299875380	2845	2845	2845	2845	1
604	20241204	102200	299872535	2850	2845	2850	2845	302
605	20241204	102100	299013320	2845	2845	2845	2845	0
606	20241204	102000	299013320	2845	2840	2845	2840	1002
607	20241204	101900	296162635	2835	2835	2835	2835	3
608	20241204	101800	296154130	2845	2840	2845	2840	3
609	20241204	101700	296145600	2840	2840	2840	2840	232
610	20241204	101600	295486720	2845	2840	2845	2840	151
611	20241204	101500	295057850	2840	2840	2840	2840	1
612	20241204	101400	295055010	2840	2830	2840	2830	15
613	20241204	101300	295012540	2840	2840	2840	2830	1252
614	20241204	101200	291468400	2840	2845	2845	2840	2
615	20241204	101100	291462715	2845	2845	2845	2845	46
616	20241204	101000	291331845	2850	2840	2850	2840	185
617	20241204	100900	290806415	2840	2840	2840	2840	0
618	20241204	100800	290806415	2840	2850	2850	2840	417
619	20241204	100700	289621695	2850	2845	2850	2845	1378
620	20241204	100600	285698745	2850	2850	2850	2850	13
621	20241204	100500	285661695	2855	2850	2855	2845	181
622	20241204	100400	285146730	2860	2855	2860	2855	501
623	20241204	100300	283716370	2855	2845	2855	2845	1036
624	20241204	100200	280768940	2845	2845	2845	2845	0
625	20241204	100100	280768940	2845	2835	2845	2835	21
626	20241204	100000	280709395	2845	2840	2845	2840	104
627	20241204	095900	280413530	2840	2840	2840	2840	0
628	20241204	095800	280413530	2840	2830	2840	2830	1047
629	20241204	095700	277450140	2830	2835	2835	2830	2888
630	20241204	095600	269266840	2835	2845	2845	2835	1155
631	20241204	095500	265989555	2850	2850	2850	2850	52
632	20241204	095400	265841355	2860	2860	2860	2860	0
633	20241204	095300	265841355	2860	2860	2860	2860	0
634	20241204	095200	265841355	2860	2860	2860	2860	0
635	20241204	095100	265841355	2860	2840	2860	2840	3169
636	20241204	095000	256826970	2840	2840	2840	2840	50
637	20241204	094900	256684970	2840	2835	2840	2825	180
638	20241204	094800	256175600	2840	2845	2845	2840	640
639	20241204	094700	254357725	2845	2845	2845	2845	153
640	20241204	094600	253922440	2850	2825	2850	2825	202
641	20241204	094500	253347845	2840	2820	2840	2820	2225
642	20241204	094400	247055840	2820	2820	2820	2815	193
643	20241204	094300	246512080	2820	2825	2825	2815	2076
644	20241204	094200	240655280	2825	2825	2830	2820	517
645	20241204	094100	239195655	2825	2825	2825	2825	194
646	20241204	094000	238647605	2830	2820	2830	2820	70
647	20241204	093900	238449970	2820	2830	2830	2820	7275
648	20241204	093800	217915620	2830	2830	2830	2830	471
649	20241204	093700	216582690	2830	2835	2835	2830	3000
650	20241204	093600	208089135	2840	2840	2840	2840	1
651	20241204	093500	208086295	2840	2835	2840	2835	11
652	20241204	093400	208055105	2840	2845	2845	2840	1805
653	20241204	093300	202928900	2835	2845	2845	2830	2023
654	20241204	093200	197193750	2830	2840	2845	2830	3019
655	20241204	093100	188635940	2850	2840	2850	2835	772
656	20241204	093000	186444615	2850	2845	2850	2840	4609
657	20241204	092900	173338880	2845	2845	2850	2835	2917
658	20241204	092800	165051555	2850	2850	2855	2850	591
659	20241204	092700	163367200	2855	2855	2860	2850	190
660	20241204	092600	162824835	2860	2860	2860	2860	100
661	20241204	092500	162538835	2860	2860	2870	2850	1850
662	20241204	092400	157263490	2860	2860	2860	2855	1515
663	20241204	092300	152930790	2860	2855	2860	2855	587
664	20241204	092200	151252125	2865	2850	2870	2850	1614
665	20241204	092100	146634565	2850	2860	2870	2845	12407
666	20241204	092000	111273020	2860	2855	2860	2855	1107
667	20241204	091900	108112370	2855	2860	2860	2855	834
668	20241204	091800	105731130	2860	2860	2860	2860	301
669	20241204	091700	104870270	2870	2855	2870	2855	1052
670	20241204	091600	101866485	2855	2870	2870	2855	1375
671	20241204	091500	97936425	2860	2870	2870	2860	319
672	20241204	091400	97024035	2870	2870	2870	2860	1942
673	20241204	091300	91463425	2875	2875	2875	2875	100
674	20241204	091200	91175925	2875	2875	2875	2870	171
675	20241204	091100	90684800	2875	2875	2875	2875	97
676	20241204	091000	90405925	2865	2875	2875	2865	407
677	20241204	090900	89238970	2865	2875	2880	2865	458
678	20241204	090800	87922470	2875	2870	2875	2870	2407
679	20241204	090700	81004640	2870	2870	2875	2870	273
680	20241204	090600	80220870	2865	2865	2865	2865	14
681	20241204	090500	80180760	2880	2880	2880	2870	2184
682	20241204	090400	73911155	2880	2880	2880	2880	188
683	20241204	090300	73369715	2880	2860	2880	2860	887
684	20241204	090200	70830755	2850	2840	2860	2840	3630
685	20241204	090100	60476020	2840	2855	2855	2815	7282
686	20241204	090000	39821265	2850	2855	2860	2850	13945