KissMeData/244920/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205600	227261630	4725	4725	4725	4725	297
3	20241204	205500	227261630	4725	4725	4725	4725	0
4	20241204	205400	227261630	4725	4725	4725	4725	0
5	20241204	205300	227261630	4725	4725	4725	4725	0
6	20241204	205200	227261630	4725	4725	4725	4725	0
7	20241204	205100	227261630	4725	4725	4725	4725	0
8	20241204	205000	227261630	4725	4725	4725	4725	0
9	20241204	204900	227261630	4725	4725	4725	4725	0
10	20241204	204800	227261630	4725	4725	4725	4725	0
11	20241204	204700	227261630	4725	4725	4725	4725	0
12	20241204	204600	227261630	4725	4725	4725	4725	0
13	20241204	204500	227261630	4725	4725	4725	4725	0
14	20241204	204400	227261630	4725	4725	4725	4725	0
15	20241204	204300	227261630	4725	4725	4725	4725	0
16	20241204	204200	227261630	4725	4725	4725	4725	0
17	20241204	204100	227261630	4725	4725	4725	4725	0
18	20241204	204000	227261630	4725	4725	4725	4725	0
19	20241204	203900	227261630	4725	4725	4725	4725	0
20	20241204	203800	227261630	4725	4725	4725	4725	0
21	20241204	203700	227261630	4725	4725	4725	4725	0
22	20241204	203600	227261630	4725	4725	4725	4725	0
23	20241204	203500	227261630	4725	4725	4725	4725	0
24	20241204	203400	227261630	4725	4725	4725	4725	0
25	20241204	203300	227261630	4725	4725	4725	4725	0
26	20241204	203200	227261630	4725	4725	4725	4725	0
27	20241204	203100	227261630	4725	4725	4725	4725	0
28	20241204	203000	227261630	4725	4725	4725	4725	0
29	20241204	202900	227261630	4725	4725	4725	4725	0
30	20241204	202800	227261630	4725	4725	4725	4725	0
31	20241204	202700	227261630	4725	4725	4725	4725	0
32	20241204	202600	227261630	4725	4725	4725	4725	297
33	20241204	202500	227261630	4725	4725	4725	4725	0
34	20241204	202400	227261630	4725	4725	4725	4725	0
35	20241204	202300	227261630	4725	4725	4725	4725	0
36	20241204	202200	227261630	4725	4725	4725	4725	0
37	20241204	202100	227261630	4725	4725	4725	4725	0
38	20241204	202000	227261630	4725	4725	4725	4725	0
39	20241204	201900	227261630	4725	4725	4725	4725	0
40	20241204	201800	227261630	4725	4725	4725	4725	0
41	20241204	201700	227261630	4725	4725	4725	4725	0
42	20241204	201600	227261630	4725	4725	4725	4725	0
43	20241204	201500	227261630	4725	4725	4725	4725	0
44	20241204	201400	227261630	4725	4725	4725	4725	0
45	20241204	201300	227261630	4725	4725	4725	4725	0
46	20241204	201200	227261630	4725	4725	4725	4725	0
47	20241204	201100	227261630	4725	4725	4725	4725	0
48	20241204	201000	227261630	4725	4725	4725	4725	0
49	20241204	200900	227261630	4725	4725	4725	4725	0
50	20241204	200800	227261630	4725	4725	4725	4725	0
51	20241204	200700	227261630	4725	4725	4725	4725	0
52	20241204	200600	227261630	4725	4725	4725	4725	0
53	20241204	200500	227261630	4725	4725	4725	4725	0
54	20241204	200400	227261630	4725	4725	4725	4725	0
55	20241204	200300	227261630	4725	4725	4725	4725	0
56	20241204	200200	227261630	4725	4725	4725	4725	0
57	20241204	200100	227261630	4725	4725	4725	4725	0
58	20241204	200000	227261630	4725	4725	4725	4725	0
59	20241204	195900	227261630	4725	4725	4725	4725	0
60	20241204	195800	227261630	4725	4725	4725	4725	0
61	20241204	195700	227261630	4725	4725	4725	4725	0
62	20241204	195600	227261630	4725	4725	4725	4725	297
63	20241204	195500	227261630	4725	4725	4725	4725	0
64	20241204	195400	227261630	4725	4725	4725	4725	0
65	20241204	195300	227261630	4725	4725	4725	4725	0
66	20241204	195200	227261630	4725	4725	4725	4725	0
67	20241204	195100	227261630	4725	4725	4725	4725	0
68	20241204	195000	227261630	4725	4725	4725	4725	0
69	20241204	194900	227261630	4725	4725	4725	4725	0
70	20241204	194800	227261630	4725	4725	4725	4725	0
71	20241204	194700	227261630	4725	4725	4725	4725	0
72	20241204	194600	227261630	4725	4725	4725	4725	0
73	20241204	194500	227261630	4725	4725	4725	4725	0
74	20241204	194400	227261630	4725	4725	4725	4725	0
75	20241204	194300	227261630	4725	4725	4725	4725	0
76	20241204	194200	227261630	4725	4725	4725	4725	0
77	20241204	194100	227261630	4725	4725	4725	4725	0
78	20241204	194000	227261630	4725	4725	4725	4725	0
79	20241204	193900	227261630	4725	4725	4725	4725	0
80	20241204	193800	227261630	4725	4725	4725	4725	0
81	20241204	193700	227261630	4725	4725	4725	4725	0
82	20241204	193600	227261630	4725	4725	4725	4725	0
83	20241204	193500	227261630	4725	4725	4725	4725	0
84	20241204	193400	227261630	4725	4725	4725	4725	0
85	20241204	193300	227261630	4725	4725	4725	4725	0
86	20241204	193200	227261630	4725	4725	4725	4725	0
87	20241204	193100	227261630	4725	4725	4725	4725	0
88	20241204	193000	227261630	4725	4725	4725	4725	0
89	20241204	192900	227261630	4725	4725	4725	4725	0
90	20241204	192800	227261630	4725	4725	4725	4725	0
91	20241204	192700	227261630	4725	4725	4725	4725	0
92	20241204	192600	227261630	4725	4725	4725	4725	297
93	20241204	192500	227261630	4725	4725	4725	4725	0
94	20241204	192400	227261630	4725	4725	4725	4725	0
95	20241204	192300	227261630	4725	4725	4725	4725	0
96	20241204	192200	227261630	4725	4725	4725	4725	0
97	20241204	192100	227261630	4725	4725	4725	4725	0
98	20241204	192000	227261630	4725	4725	4725	4725	0
99	20241204	191900	227261630	4725	4725	4725	4725	0
100	20241204	191800	227261630	4725	4725	4725	4725	0
101	20241204	191700	227261630	4725	4725	4725	4725	0
102	20241204	191600	227261630	4725	4725	4725	4725	0
103	20241204	191500	227261630	4725	4725	4725	4725	0
104	20241204	191400	227261630	4725	4725	4725	4725	0
105	20241204	191300	227261630	4725	4725	4725	4725	0
106	20241204	191200	227261630	4725	4725	4725	4725	0
107	20241204	191100	227261630	4725	4725	4725	4725	0
108	20241204	191000	227261630	4725	4725	4725	4725	0
109	20241204	190900	227261630	4725	4725	4725	4725	0
110	20241204	190800	227261630	4725	4725	4725	4725	0
111	20241204	190700	227261630	4725	4725	4725	4725	0
112	20241204	190600	227261630	4725	4725	4725	4725	0
113	20241204	190500	227261630	4725	4725	4725	4725	0
114	20241204	190400	227261630	4725	4725	4725	4725	0
115	20241204	190300	227261630	4725	4725	4725	4725	0
116	20241204	190200	227261630	4725	4725	4725	4725	0
117	20241204	190100	227261630	4725	4725	4725	4725	0
118	20241204	190000	227261630	4725	4725	4725	4725	0
119	20241204	185900	227261630	4725	4725	4725	4725	0
120	20241204	185800	227261630	4725	4725	4725	4725	0
121	20241204	185700	227261630	4725	4725	4725	4725	0
122	20241204	185600	227261630	4725	4725	4725	4725	297
123	20241204	185500	227261630	4725	4725	4725	4725	0
124	20241204	185400	227261630	4725	4725	4725	4725	0
125	20241204	185300	227261630	4725	4725	4725	4725	0
126	20241204	185200	227261630	4725	4725	4725	4725	0
127	20241204	185100	227261630	4725	4725	4725	4725	0
128	20241204	185000	227261630	4725	4725	4725	4725	0
129	20241204	184900	227261630	4725	4725	4725	4725	0
130	20241204	184800	227261630	4725	4725	4725	4725	0
131	20241204	184700	227261630	4725	4725	4725	4725	0
132	20241204	184600	227261630	4725	4725	4725	4725	0
133	20241204	184500	227261630	4725	4725	4725	4725	0
134	20241204	184400	227261630	4725	4725	4725	4725	0
135	20241204	184300	227261630	4725	4725	4725	4725	0
136	20241204	184200	227261630	4725	4725	4725	4725	0
137	20241204	184100	227261630	4725	4725	4725	4725	0
138	20241204	184000	227261630	4725	4725	4725	4725	0
139	20241204	183900	227261630	4725	4725	4725	4725	0
140	20241204	183800	227261630	4725	4725	4725	4725	0
141	20241204	183700	227261630	4725	4725	4725	4725	0
142	20241204	183600	227261630	4725	4725	4725	4725	0
143	20241204	183500	227261630	4725	4725	4725	4725	0
144	20241204	183400	227261630	4725	4725	4725	4725	0
145	20241204	183300	227261630	4725	4725	4725	4725	0
146	20241204	183200	227261630	4725	4725	4725	4725	0
147	20241204	183100	227261630	4725	4725	4725	4725	0
148	20241204	183000	227261630	4725	4725	4725	4725	0
149	20241204	182900	227261630	4725	4725	4725	4725	0
150	20241204	182800	227261630	4725	4725	4725	4725	0
151	20241204	182700	227261630	4725	4725	4725	4725	0
152	20241204	182600	227261630	4725	4725	4725	4725	297
153	20241204	182500	227261630	4725	4725	4725	4725	0
154	20241204	182400	227261630	4725	4725	4725	4725	0
155	20241204	182300	227261630	4725	4725	4725	4725	0
156	20241204	182200	227261630	4725	4725	4725	4725	0
157	20241204	182100	227261630	4725	4725	4725	4725	0
158	20241204	182000	227261630	4725	4725	4725	4725	0
159	20241204	181900	227261630	4725	4725	4725	4725	0
160	20241204	181800	227261630	4725	4725	4725	4725	0
161	20241204	181700	227261630	4725	4725	4725	4725	0
162	20241204	181600	227261630	4725	4725	4725	4725	0
163	20241204	181500	227261630	4725	4725	4725	4725	0
164	20241204	181400	227261630	4725	4725	4725	4725	0
165	20241204	181300	227261630	4725	4725	4725	4725	0
166	20241204	181200	227261630	4725	4725	4725	4725	0
167	20241204	181100	227261630	4725	4725	4725	4725	0
168	20241204	181000	227261630	4725	4725	4725	4725	0
169	20241204	180900	227261630	4725	4725	4725	4725	0
170	20241204	180800	227261630	4725	4725	4725	4725	0
171	20241204	180700	227261630	4725	4725	4725	4725	0
172	20241204	180600	227261630	4725	4725	4725	4725	0
173	20241204	180500	227261630	4725	4725	4725	4725	0
174	20241204	180400	227261630	4725	4725	4725	4725	0
175	20241204	180300	227261630	4725	4725	4725	4725	0
176	20241204	180200	227261630	4725	4725	4725	4725	0
177	20241204	180100	227261630	4725	4725	4725	4725	0
178	20241204	180000	227261630	4725	4725	4725	4725	0
179	20241204	175900	227261630	4725	4725	4725	4725	0
180	20241204	175800	227261630	4725	4725	4725	4725	0
181	20241204	175700	227261630	4725	4725	4725	4725	0
182	20241204	175600	227261630	4725	4725	4725	4725	297
183	20241204	175500	227261630	4725	4725	4725	4725	0
184	20241204	175400	227261630	4725	4725	4725	4725	0
185	20241204	175300	227261630	4725	4725	4725	4725	0
186	20241204	175200	227261630	4725	4725	4725	4725	0
187	20241204	175100	227261630	4725	4725	4725	4725	0
188	20241204	175000	227261630	4725	4725	4725	4725	0
189	20241204	174900	227261630	4725	4725	4725	4725	0
190	20241204	174800	227261630	4725	4725	4725	4725	0
191	20241204	174700	227261630	4725	4725	4725	4725	0
192	20241204	174600	227261630	4725	4725	4725	4725	0
193	20241204	174500	227261630	4725	4725	4725	4725	0
194	20241204	174400	227261630	4725	4725	4725	4725	0
195	20241204	174300	227261630	4725	4725	4725	4725	0
196	20241204	174200	227261630	4725	4725	4725	4725	0
197	20241204	174100	227261630	4725	4725	4725	4725	0
198	20241204	174000	227261630	4725	4725	4725	4725	0
199	20241204	173900	227261630	4725	4725	4725	4725	0
200	20241204	173800	227261630	4725	4725	4725	4725	0
201	20241204	173700	227261630	4725	4725	4725	4725	0
202	20241204	173600	227261630	4725	4725	4725	4725	0
203	20241204	173500	227261630	4725	4725	4725	4725	0
204	20241204	173400	227261630	4725	4725	4725	4725	0
205	20241204	173300	227261630	4725	4725	4725	4725	0
206	20241204	173200	227261630	4725	4725	4725	4725	0
207	20241204	173100	227261630	4725	4725	4725	4725	0
208	20241204	173000	227261630	4725	4725	4725	4725	0
209	20241204	172900	227261630	4725	4725	4725	4725	0
210	20241204	172800	227261630	4725	4725	4725	4725	0
211	20241204	172700	227261630	4725	4725	4725	4725	0
212	20241204	172600	227261630	4725	4725	4725	4725	297
213	20241204	172500	227261630	4725	4725	4725	4725	0
214	20241204	172400	227261630	4725	4725	4725	4725	0
215	20241204	172300	227261630	4725	4725	4725	4725	0
216	20241204	172200	227261630	4725	4725	4725	4725	0
217	20241204	172100	227261630	4725	4725	4725	4725	0
218	20241204	172000	227261630	4725	4725	4725	4725	0
219	20241204	171900	227261630	4725	4725	4725	4725	0
220	20241204	171800	227261630	4725	4725	4725	4725	0
221	20241204	171700	227261630	4725	4725	4725	4725	0
222	20241204	171600	227261630	4725	4725	4725	4725	0
223	20241204	171500	227261630	4725	4725	4725	4725	0
224	20241204	171400	227261630	4725	4725	4725	4725	0
225	20241204	171300	227261630	4725	4725	4725	4725	0
226	20241204	171200	227261630	4725	4725	4725	4725	0
227	20241204	171100	227261630	4725	4725	4725	4725	0
228	20241204	171000	227261630	4725	4725	4725	4725	0
229	20241204	170900	227261630	4725	4725	4725	4725	0
230	20241204	170800	227261630	4725	4725	4725	4725	0
231	20241204	170700	227261630	4725	4725	4725	4725	0
232	20241204	170600	227261630	4725	4725	4725	4725	0
233	20241204	170500	227261630	4725	4725	4725	4725	0
234	20241204	170400	227261630	4725	4725	4725	4725	0
235	20241204	170300	227261630	4725	4725	4725	4725	0
236	20241204	170200	227261630	4725	4725	4725	4725	0
237	20241204	170100	227261630	4725	4725	4725	4725	0
238	20241204	170000	227261630	4725	4725	4725	4725	0
239	20241204	165900	227261630	4725	4725	4725	4725	0
240	20241204	165800	227261630	4725	4725	4725	4725	0
241	20241204	165700	227261630	4725	4725	4725	4725	0
242	20241204	165600	227261630	4725	4725	4725	4725	297
243	20241204	165500	227261630	4725	4725	4725	4725	0
244	20241204	165400	227261630	4725	4725	4725	4725	0
245	20241204	165300	227261630	4725	4725	4725	4725	0
246	20241204	165200	227261630	4725	4725	4725	4725	0
247	20241204	165100	227261630	4725	4725	4725	4725	0
248	20241204	165000	227261630	4725	4725	4725	4725	0
249	20241204	164900	227261630	4725	4725	4725	4725	0
250	20241204	164800	227261630	4725	4725	4725	4725	0
251	20241204	164700	227261630	4725	4725	4725	4725	0
252	20241204	164600	227261630	4725	4725	4725	4725	0
253	20241204	164500	227261630	4725	4725	4725	4725	0
254	20241204	164400	227261630	4725	4725	4725	4725	0
255	20241204	164300	227261630	4725	4725	4725	4725	0
256	20241204	164200	227261630	4725	4725	4725	4725	0
257	20241204	164100	227261630	4725	4725	4725	4725	0
258	20241204	164000	227261630	4725	4725	4725	4725	0
259	20241204	163900	227261630	4725	4725	4725	4725	0
260	20241204	163800	227261630	4725	4725	4725	4725	0
261	20241204	163700	227261630	4725	4725	4725	4725	0
262	20241204	163600	227261630	4725	4725	4725	4725	0
263	20241204	163500	227261630	4725	4725	4725	4725	0
264	20241204	163400	227261630	4725	4725	4725	4725	0
265	20241204	163300	227261630	4725	4725	4725	4725	0
266	20241204	163200	227261630	4725	4725	4725	4725	0
267	20241204	163100	227261630	4725	4725	4725	4725	0
268	20241204	163000	227261630	4725	4725	4725	4725	0
269	20241204	162900	227261630	4725	4725	4725	4725	0
270	20241204	162800	227261630	4725	4725	4725	4725	0
271	20241204	162700	227261630	4725	4725	4725	4725	0
272	20241204	162600	227261630	4725	4725	4725	4725	297
273	20241204	162500	227261630	4725	4725	4725	4725	0
274	20241204	162400	227261630	4725	4725	4725	4725	0
275	20241204	162300	227261630	4725	4725	4725	4725	0
276	20241204	162200	227261630	4725	4725	4725	4725	0
277	20241204	162100	227261630	4725	4725	4725	4725	0
278	20241204	162000	227261630	4725	4725	4725	4725	0
279	20241204	161900	227261630	4725	4725	4725	4725	0
280	20241204	161800	227261630	4725	4725	4725	4725	0
281	20241204	161700	227261630	4725	4725	4725	4725	0
282	20241204	161600	227261630	4725	4725	4725	4725	0
283	20241204	161500	227261630	4725	4725	4725	4725	0
284	20241204	161400	227261630	4725	4725	4725	4725	0
285	20241204	161300	227261630	4725	4725	4725	4725	0
286	20241204	161200	227261630	4725	4725	4725	4725	0
287	20241204	161100	227261630	4725	4725	4725	4725	0
288	20241204	161000	227261630	4725	4725	4725	4725	0
289	20241204	160900	227261630	4725	4725	4725	4725	0
290	20241204	160800	227261630	4725	4725	4725	4725	0
291	20241204	160700	227261630	4725	4725	4725	4725	0
292	20241204	160600	227261630	4725	4725	4725	4725	0
293	20241204	160500	227261630	4725	4725	4725	4725	0
294	20241204	160400	227261630	4725	4725	4725	4725	0
295	20241204	160300	227261630	4725	4725	4725	4725	0
296	20241204	160200	227261630	4725	4725	4725	4725	0
297	20241204	160100	227261630	4725	4725	4725	4725	0
298	20241204	160000	227261630	4725	4725	4725	4725	0
299	20241204	155900	227261630	4725	4725	4725	4725	0
300	20241204	155800	227261630	4725	4725	4725	4725	0
301	20241204	155700	227261630	4725	4725	4725	4725	0
302	20241204	155600	227261630	4725	4725	4725	4725	297
303	20241204	155500	227261630	4725	4725	4725	4725	0
304	20241204	155400	227261630	4725	4725	4725	4725	0
305	20241204	155300	227261630	4725	4725	4725	4725	0
306	20241204	155200	227261630	4725	4725	4725	4725	0
307	20241204	155100	227261630	4725	4725	4725	4725	0
308	20241204	155000	227261630	4725	4725	4725	4725	0
309	20241204	154900	227261630	4725	4725	4725	4725	0
310	20241204	154800	227261630	4725	4725	4725	4725	0
311	20241204	154700	227261630	4725	4725	4725	4725	0
312	20241204	154600	227261630	4725	4725	4725	4725	0
313	20241204	154500	227261630	4725	4725	4725	4725	0
314	20241204	154400	227261630	4725	4725	4725	4725	0
315	20241204	154300	227261630	4725	4725	4725	4725	0
316	20241204	154200	227261630	4725	4725	4725	4725	0
317	20241204	154100	227261630	4725	4725	4725	4725	0
318	20241204	154000	227261630	4725	4725	4725	4725	0
319	20241204	153900	227261630	4725	4725	4725	4725	0
320	20241204	153800	227261630	4725	4725	4725	4725	0
321	20241204	153700	227261630	4725	4725	4725	4725	0
322	20241204	153600	227261630	4725	4725	4725	4725	0
323	20241204	153500	227261630	4725	4725	4725	4725	0
324	20241204	153400	227261630	4725	4725	4725	4725	0
325	20241204	153300	227261630	4725	4725	4725	4725	0
326	20241204	153200	227261630	4725	4725	4725	4725	0
327	20241204	153100	227261630	4725	4725	4725	4725	0
328	20241204	153000	227261630	4725	4725	4725	4725	297
329	20241204	152900	225858305	4690	4690	4690	4690	0
330	20241204	152800	225858305	4690	4690	4690	4690	0
331	20241204	152700	225858305	4690	4690	4690	4690	0
332	20241204	152600	225858305	4690	4690	4690	4690	0
333	20241204	152500	225858305	4690	4690	4690	4690	0
334	20241204	152400	225858305	4690	4690	4690	4690	0
335	20241204	152300	225858305	4690	4690	4690	4690	0
336	20241204	152200	225858305	4690	4690	4690	4690	0
337	20241204	152100	225858305	4690	4690	4690	4690	0
338	20241204	152000	225858305	4690	4690	4690	4690	0
339	20241204	151900	225858305	4690	4660	4690	4660	1427
340	20241204	151800	219206275	4655	4655	4655	4655	0
341	20241204	151700	219206275	4655	4665	4665	4655	1166
342	20241204	151600	213772080	4675	4675	4675	4675	0
343	20241204	151500	213772080	4675	4675	4675	4675	0
344	20241204	151400	213772080	4675	4675	4675	4675	130
345	20241204	151300	213164330	4675	4675	4675	4675	0
346	20241204	151200	213164330	4675	4675	4675	4675	0
347	20241204	151100	213164330	4675	4675	4675	4675	0
348	20241204	151000	213164330	4675	4675	4675	4675	0
349	20241204	150900	213164330	4675	4675	4675	4675	0
350	20241204	150800	213164330	4675	4675	4675	4675	0
351	20241204	150700	213164330	4675	4675	4675	4675	0
352	20241204	150600	213164330	4675	4675	4675	4675	0
353	20241204	150500	213164330	4675	4675	4675	4675	0
354	20241204	150400	213164330	4675	4675	4675	4675	0
355	20241204	150300	213164330	4675	4675	4675	4675	0
356	20241204	150200	213164330	4675	4675	4675	4675	0
357	20241204	150100	213164330	4675	4675	4675	4675	0
358	20241204	150000	213164330	4675	4675	4675	4675	0
359	20241204	145900	213164330	4675	4675	4675	4675	0
360	20241204	145800	213164330	4675	4675	4675	4675	1
361	20241204	145700	213159655	4665	4670	4670	4665	2000
362	20241204	145600	203825540	4670	4675	4675	4670	2578
363	20241204	145500	191776805	4675	4675	4675	4675	0
364	20241204	145400	191776805	4675	4675	4675	4675	100
365	20241204	145300	191309305	4680	4680	4680	4680	7
366	20241204	145200	191276545	4690	4690	4690	4690	0
367	20241204	145100	191276545	4690	4690	4690	4690	0
368	20241204	145000	191276545	4690	4690	4690	4690	0
369	20241204	144900	191276545	4690	4690	4690	4690	0
370	20241204	144800	191276545	4690	4690	4690	4690	0
371	20241204	144700	191276545	4690	4690	4690	4690	0
372	20241204	144600	191276545	4690	4690	4690	4690	0
373	20241204	144500	191276545	4690	4690	4690	4690	3
374	20241204	144400	191262475	4690	4690	4690	4690	4
375	20241204	144300	191243715	4680	4680	4680	4680	4
376	20241204	144200	191224995	4675	4675	4675	4675	0
377	20241204	144100	191224995	4675	4675	4675	4675	0
378	20241204	144000	191224995	4675	4675	4675	4675	0
379	20241204	143900	191224995	4675	4675	4675	4675	0
380	20241204	143800	191224995	4675	4675	4675	4675	0
381	20241204	143700	191224995	4675	4665	4675	4665	97
382	20241204	143600	190772480	4665	4665	4665	4665	0
383	20241204	143500	190772480	4665	4670	4670	4665	2404
384	20241204	143400	179552440	4680	4680	4680	4680	0
385	20241204	143300	179552440	4680	4680	4680	4680	1
386	20241204	143200	179547760	4680	4680	4680	4680	0
387	20241204	143100	179547760	4680	4680	4680	4680	35
388	20241204	143000	179383960	4670	4680	4680	4670	2008
389	20241204	142900	170005660	4680	4680	4680	4680	8
390	20241204	142800	169968220	4680	4680	4680	4680	20
391	20241204	142700	169874620	4680	4680	4680	4680	49
392	20241204	142600	169645300	4680	4680	4680	4680	35
393	20241204	142500	169481500	4680	4680	4680	4680	36
394	20241204	142400	169313020	4680	4680	4680	4680	40
395	20241204	142300	169125820	4680	4680	4680	4680	39
396	20241204	142200	168943300	4680	4680	4680	4680	30
397	20241204	142100	168802900	4680	4680	4680	4680	42
398	20241204	142000	168606340	4680	4675	4680	4675	35
399	20241204	141900	168442580	4680	4675	4680	4675	60
400	20241204	141800	168161895	4680	4680	4680	4680	35
401	20241204	141700	167998095	4680	4680	4680	4680	34
402	20241204	141600	167838975	4680	4680	4680	4680	40
403	20241204	141500	167651775	4680	4680	4680	4680	29
404	20241204	141400	167516055	4680	4680	4680	4680	35
405	20241204	141300	167352255	4680	4675	4680	4675	45
406	20241204	141200	167141710	4680	4675	4680	4675	57
407	20241204	141100	166875065	4680	4680	4680	4680	38
408	20241204	141000	166697225	4680	4680	4680	4680	31
409	20241204	140900	166552145	4680	4675	4680	4675	128
410	20241204	140800	165953535	4680	4680	4680	4680	27
411	20241204	140700	165827175	4680	4680	4680	4680	953
412	20241204	140600	161367135	4680	4680	4680	4680	16
413	20241204	140500	161292255	4680	4680	4680	4680	8
414	20241204	140400	161254815	4680	4680	4680	4680	15
415	20241204	140300	161184615	4680	4680	4680	4680	8
416	20241204	140200	161147175	4680	4680	4680	4680	16
417	20241204	140100	161072295	4680	4680	4680	4680	7
418	20241204	140000	161039535	4680	4680	4680	4680	8
419	20241204	135900	161002095	4680	4680	4680	4680	16
420	20241204	135800	160927215	4680	4680	4680	4680	8
421	20241204	135700	160889775	4680	4680	4680	4680	15
422	20241204	135600	160819575	4680	4680	4680	4680	8
423	20241204	135500	160782135	4680	4680	4680	4680	15
424	20241204	135400	160711935	4680	4680	4680	4680	8
425	20241204	135300	160674495	4680	4680	4680	4680	8
426	20241204	135200	160637055	4680	4680	4680	4680	16
427	20241204	135100	160562175	4680	4680	4680	4680	7
428	20241204	135000	160529415	4680	4680	4680	4680	24
429	20241204	134900	160417095	4680	4680	4680	4680	16
430	20241204	134800	160342215	4680	4680	4680	4680	22
431	20241204	134700	160239255	4685	4685	4685	4685	0
432	20241204	134600	160239255	4685	4685	4685	4685	0
433	20241204	134500	160239255	4685	4685	4685	4685	127
434	20241204	134400	159644260	4685	4685	4685	4685	0
435	20241204	134300	159644260	4685	4685	4685	4685	0
436	20241204	134200	159644260	4685	4680	4685	4680	8
437	20241204	134100	159606815	4680	4680	4680	4680	59
438	20241204	134000	159330695	4680	4675	4680	4675	32
439	20241204	133900	159181015	4675	4680	4680	4675	33
440	20241204	133800	159026615	4680	4680	4680	4680	38
441	20241204	133700	158848775	4680	4680	4680	4680	34
442	20241204	133600	158689655	4680	4675	4680	4670	331
443	20241204	133500	157142550	4675	4675	4675	4675	16
444	20241204	133400	157067750	4675	4670	4675	4670	119
445	20241204	133300	156511505	4670	4675	4675	4670	53
446	20241204	133200	156263770	4675	4675	4675	4675	24
447	20241204	133100	156151570	4675	4675	4675	4675	435
448	20241204	133000	154117945	4670	4675	4675	4670	922
449	20241204	132900	149811635	4675	4675	4675	4675	8
450	20241204	132800	149774235	4675	4675	4675	4675	16
451	20241204	132700	149699435	4675	4675	4675	4675	31
452	20241204	132600	149554510	4670	4670	4670	4670	8
453	20241204	132500	149517150	4675	4675	4675	4675	0
454	20241204	132400	149517150	4675	4675	4675	4675	15
455	20241204	132300	149447025	4675	4675	4675	4675	0
456	20241204	132200	149447025	4675	4675	4675	4675	342
457	20241204	132100	147848175	4675	4675	4675	4675	7
458	20241204	132000	147815450	4675	4675	4675	4675	0
459	20241204	131900	147815450	4675	4675	4675	4675	87
460	20241204	131800	147408725	4675	4675	4675	4675	0
461	20241204	131700	147408725	4675	4675	4675	4675	0
462	20241204	131600	147408725	4675	4675	4675	4675	0
463	20241204	131500	147408725	4675	4675	4675	4675	0
464	20241204	131400	147408725	4675	4675	4675	4675	21
465	20241204	131300	147310550	4685	4685	4685	4685	0
466	20241204	131200	147310550	4685	4685	4685	4685	0
467	20241204	131100	147310550	4685	4685	4685	4685	0
468	20241204	131000	147310550	4685	4685	4685	4685	0
469	20241204	130900	147310550	4685	4685	4685	4685	0
470	20241204	130800	147310550	4685	4685	4685	4685	0
471	20241204	130700	147310550	4685	4685	4685	4685	0
472	20241204	130600	147310550	4685	4685	4685	4685	0
473	20241204	130500	147310550	4685	4685	4685	4685	1
474	20241204	130400	147305865	4690	4690	4690	4690	0
475	20241204	130300	147305865	4690	4680	4690	4680	2
476	20241204	130200	147296495	4675	4670	4675	4670	295
477	20241204	130100	145918840	4670	4670	4670	4670	1581
478	20241204	130000	138535570	4665	4665	4665	4665	0
479	20241204	125900	138535570	4665	4665	4665	4665	0
480	20241204	125800	138535570	4665	4665	4665	4665	0
481	20241204	125700	138535570	4665	4665	4665	4665	0
482	20241204	125600	138535570	4665	4665	4665	4665	0
483	20241204	125500	138535570	4665	4665	4665	4665	0
484	20241204	125400	138535570	4665	4665	4665	4665	25
485	20241204	125300	138418945	4665	4665	4665	4665	0
486	20241204	125200	138418945	4665	4665	4665	4665	0
487	20241204	125100	138418945	4665	4665	4665	4665	0
488	20241204	125000	138418945	4665	4665	4665	4665	0
489	20241204	124900	138418945	4665	4665	4665	4665	0
490	20241204	124800	138418945	4665	4665	4665	4665	0
491	20241204	124700	138418945	4665	4665	4665	4665	0
492	20241204	124600	138418945	4665	4665	4665	4665	0
493	20241204	124500	138418945	4665	4665	4665	4665	0
494	20241204	124400	138418945	4665	4665	4665	4665	0
495	20241204	124300	138418945	4665	4665	4665	4665	0
496	20241204	124200	138418945	4665	4665	4665	4665	0
497	20241204	124100	138418945	4665	4665	4665	4665	0
498	20241204	124000	138418945	4665	4665	4665	4665	0
499	20241204	123900	138418945	4665	4665	4665	4665	1
500	20241204	123800	138414280	4670	4670	4670	4670	2
501	20241204	123700	138404940	4665	4665	4665	4665	0
502	20241204	123600	138404940	4665	4680	4680	4665	129
503	20241204	123500	137802510	4665	4665	4665	4665	0
504	20241204	123400	137802510	4665	4665	4665	4665	0
505	20241204	123300	137802510	4665	4665	4665	4665	0
506	20241204	123200	137802510	4665	4665	4665	4665	0
507	20241204	123100	137802510	4665	4670	4670	4665	121
508	20241204	123000	137237490	4670	4670	4670	4670	0
509	20241204	122900	137237490	4670	4670	4670	4670	100
510	20241204	122800	136770490	4670	4670	4670	4670	0
511	20241204	122700	136770490	4670	4670	4670	4670	0
512	20241204	122600	136770490	4670	4670	4670	4670	0
513	20241204	122500	136770490	4670	4670	4670	4670	0
514	20241204	122400	136770490	4670	4675	4675	4670	415
515	20241204	122300	134830510	4680	4680	4680	4680	0
516	20241204	122200	134830510	4680	4680	4680	4680	0
517	20241204	122100	134830510	4680	4680	4680	4680	0
518	20241204	122000	134830510	4680	4680	4680	4680	110
519	20241204	121900	134315710	4680	4685	4685	4680	122
520	20241204	121800	133744145	4685	4690	4690	4685	72
521	20241204	121700	133406555	4690	4690	4690	4690	0
522	20241204	121600	133406555	4690	4690	4690	4690	210
523	20241204	121500	132421655	4695	4695	4695	4695	0
524	20241204	121400	132421655	4695	4695	4695	4695	0
525	20241204	121300	132421655	4695	4695	4695	4695	0
526	20241204	121200	132421655	4695	4695	4695	4695	0
527	20241204	121100	132421655	4695	4695	4695	4695	0
528	20241204	121000	132421655	4695	4695	4695	4695	0
529	20241204	120900	132421655	4695	4695	4695	4695	0
530	20241204	120800	132421655	4695	4695	4695	4695	0
531	20241204	120700	132421655	4695	4695	4695	4695	0
532	20241204	120600	132421655	4695	4695	4695	4695	0
533	20241204	120500	132421655	4695	4695	4695	4695	0
534	20241204	120400	132421655	4695	4695	4695	4695	0
535	20241204	120300	132421655	4695	4695	4695	4695	0
536	20241204	120200	132421655	4695	4695	4695	4695	0
537	20241204	120100	132421655	4695	4695	4695	4695	0
538	20241204	120000	132421655	4695	4695	4695	4695	0
539	20241204	115900	132421655	4695	4695	4695	4695	0
540	20241204	115800	132421655	4695	4695	4695	4695	0
541	20241204	115700	132421655	4695	4695	4695	4695	0
542	20241204	115600	132421655	4695	4695	4695	4695	0
543	20241204	115500	132421655	4695	4690	4695	4690	1509
544	20241204	115400	125344440	4690	4690	4690	4690	0
545	20241204	115300	125344440	4690	4690	4690	4690	0
546	20241204	115200	125344440	4690	4690	4690	4690	0
547	20241204	115100	125344440	4690	4690	4690	4690	0
548	20241204	115000	125344440	4690	4690	4690	4690	0
549	20241204	114900	125344440	4690	4690	4690	4690	0
550	20241204	114800	125344440	4690	4690	4690	4690	1
551	20241204	114700	125339750	4685	4685	4685	4685	0
552	20241204	114600	125339750	4685	4685	4685	4685	0
553	20241204	114500	125339750	4685	4685	4685	4685	0
554	20241204	114400	125339750	4685	4685	4685	4685	0
555	20241204	114300	125339750	4685	4685	4685	4685	44
556	20241204	114200	125133610	4690	4690	4690	4685	2001
557	20241204	114100	115758810	4700	4700	4700	4700	0
558	20241204	114000	115758810	4700	4700	4700	4700	0
559	20241204	113900	115758810	4700	4700	4700	4700	0
560	20241204	113800	115758810	4700	4700	4700	4700	0
561	20241204	113700	115758810	4700	4700	4700	4700	0
562	20241204	113600	115758810	4700	4700	4700	4700	0
563	20241204	113500	115758810	4700	4700	4700	4700	0
564	20241204	113400	115758810	4700	4700	4700	4700	0
565	20241204	113300	115758810	4700	4700	4700	4700	545
566	20241204	113200	113197310	4710	4710	4710	4710	0
567	20241204	113100	113197310	4710	4710	4710	4710	0
568	20241204	113000	113197310	4710	4710	4710	4710	0
569	20241204	112900	113197310	4710	4710	4710	4710	0
570	20241204	112800	113197310	4710	4710	4710	4710	0
571	20241204	112700	113197310	4710	4710	4710	4710	0
572	20241204	112600	113197310	4710	4710	4710	4710	0
573	20241204	112500	113197310	4710	4710	4710	4710	0
574	20241204	112400	113197310	4710	4710	4710	4710	0
575	20241204	112300	113197310	4710	4710	4710	4710	0
576	20241204	112200	113197310	4710	4710	4710	4710	0
577	20241204	112100	113197310	4710	4710	4710	4710	0
578	20241204	112000	113197310	4710	4710	4710	4710	0
579	20241204	111900	113197310	4710	4710	4710	4710	0
580	20241204	111800	113197310	4710	4710	4710	4710	0
581	20241204	111700	113197310	4710	4710	4710	4710	0
582	20241204	111600	113197310	4710	4710	4710	4710	0
583	20241204	111500	113197310	4710	4710	4710	4710	0
584	20241204	111400	113197310	4710	4710	4710	4710	0
585	20241204	111300	113197310	4710	4710	4710	4710	0
586	20241204	111200	113197310	4710	4695	4710	4695	460
587	20241204	111100	111035275	4690	4690	4690	4690	0
588	20241204	111000	111035275	4690	4690	4690	4690	3
589	20241204	110900	111021205	4690	4690	4690	4690	0
590	20241204	110800	111021205	4690	4690	4690	4690	0
591	20241204	110700	111021205	4690	4690	4690	4690	0
592	20241204	110600	111021205	4690	4690	4690	4690	0
593	20241204	110500	111021205	4690	4690	4690	4690	0
594	20241204	110400	111021205	4690	4690	4690	4690	0
595	20241204	110300	111021205	4690	4690	4690	4690	0
596	20241204	110200	111021205	4690	4685	4690	4685	103
597	20241204	110100	110538150	4685	4685	4685	4685	0
598	20241204	110000	110538150	4685	4685	4685	4685	1529
599	20241204	105900	103374785	4685	4685	4685	4685	50
600	20241204	105800	103140535	4685	4685	4685	4685	0
601	20241204	105700	103140535	4685	4685	4685	4685	0
602	20241204	105600	103140535	4685	4685	4685	4685	0
603	20241204	105500	103140535	4685	4695	4695	4685	30
604	20241204	105400	102999975	4685	4685	4685	4685	0
605	20241204	105300	102999975	4685	4685	4685	4685	3
606	20241204	105200	102985920	4695	4695	4695	4695	50
607	20241204	105100	102751170	4695	4695	4695	4695	0
608	20241204	105000	102751170	4695	4695	4695	4695	3
609	20241204	104900	102737085	4685	4685	4685	4685	0
610	20241204	104800	102737085	4685	4685	4685	4685	0
611	20241204	104700	102737085	4685	4705	4705	4685	1073
612	20241204	104600	97700020	4710	4710	4710	4710	0
613	20241204	104500	97700020	4710	4710	4710	4710	0
614	20241204	104400	97700020	4710	4710	4710	4710	1
615	20241204	104300	97695310	4705	4705	4705	4705	3
616	20241204	104200	97681195	4705	4705	4705	4705	1
617	20241204	104100	97676490	4695	4695	4695	4695	0
618	20241204	104000	97676490	4695	4695	4695	4695	0
619	20241204	103900	97676490	4695	4695	4695	4695	0
620	20241204	103800	97676490	4695	4695	4695	4695	0
621	20241204	103700	97676490	4695	4695	4695	4695	0
622	20241204	103600	97676490	4695	4695	4695	4695	0
623	20241204	103500	97676490	4695	4695	4695	4695	0
624	20241204	103400	97676490	4695	4695	4695	4695	0
625	20241204	103300	97676490	4695	4695	4695	4695	0
626	20241204	103200	97676490	4695	4695	4695	4695	0
627	20241204	103100	97676490	4695	4695	4695	4695	50
628	20241204	103000	97441740	4700	4700	4700	4700	1027
629	20241204	102900	92614840	4695	4695	4695	4695	0
630	20241204	102800	92614840	4695	4695	4695	4695	1
631	20241204	102700	92610145	4685	4685	4685	4685	0
632	20241204	102600	92610145	4685	4685	4685	4685	0
633	20241204	102500	92610145	4685	4685	4685	4685	0
634	20241204	102400	92610145	4685	4685	4685	4685	0
635	20241204	102300	92610145	4685	4685	4685	4685	8
636	20241204	102200	92572665	4685	4685	4685	4685	0
637	20241204	102100	92572665	4685	4685	4685	4685	5
638	20241204	102000	92549240	4685	4685	4685	4685	0
639	20241204	101900	92549240	4685	4685	4685	4685	0
640	20241204	101800	92549240	4685	4680	4685	4680	276
641	20241204	101700	91257545	4685	4685	4685	4685	380
642	20241204	101600	89477245	4685	4685	4685	4685	43
643	20241204	101500	89275790	4685	4685	4685	4685	0
644	20241204	101400	89275790	4685	4685	4685	4685	0
645	20241204	101300	89275790	4685	4685	4685	4685	0
646	20241204	101200	89275790	4685	4685	4685	4685	1
647	20241204	101100	89271105	4685	4685	4685	4685	10
648	20241204	101000	89224255	4685	4690	4690	4685	33
649	20241204	100900	89069635	4700	4700	4700	4700	23
650	20241204	100800	88961535	4725	4720	4725	4700	2531
651	20241204	100700	77062015	4720	4715	4720	4715	18
652	20241204	100600	76977095	4715	4715	4715	4715	1
653	20241204	100500	76972380	4715	4715	4715	4715	1
654	20241204	100400	76967665	4715	4715	4715	4715	3
655	20241204	100300	76953520	4710	4710	4710	4710	46
656	20241204	100200	76736860	4700	4700	4700	4700	0
657	20241204	100100	76736860	4700	4700	4700	4700	0
658	20241204	100000	76736860	4700	4700	4700	4700	0
659	20241204	095900	76736860	4700	4700	4700	4700	54
660	20241204	095800	76483060	4695	4695	4695	4695	0
661	20241204	095700	76483060	4695	4695	4695	4695	0
662	20241204	095600	76483060	4695	4675	4695	4675	3
663	20241204	095500	76469010	4675	4675	4675	4675	0
664	20241204	095400	76469010	4675	4675	4675	4675	1
665	20241204	095300	76464335	4670	4690	4700	4670	435
666	20241204	095200	74432835	4685	4660	4685	4650	1096
667	20241204	095100	69335390	4660	4650	4660	4650	107
668	20241204	095000	68836820	4660	4660	4660	4660	1
669	20241204	094900	68832160	4650	4650	4650	4650	0
670	20241204	094800	68832160	4650	4650	4650	4650	0
671	20241204	094700	68832160	4650	4650	4650	4650	10
672	20241204	094600	68785660	4650	4650	4650	4650	6
673	20241204	094500	68757760	4640	4635	4645	4635	269
674	20241204	094400	67509315	4625	4630	4630	4620	245
675	20241204	094300	66375625	4635	4645	4645	4635	265
676	20241204	094200	65146490	4645	4655	4655	4645	291
677	20241204	094100	63792870	4655	4665	4665	4655	49
678	20241204	094000	63564520	4660	4660	4670	4650	763
679	20241204	093900	60009030	4670	4660	4670	4660	345
680	20241204	093800	58401320	4655	4660	4660	4655	542
681	20241204	093700	55875655	4660	4690	4690	4660	1080
682	20241204	093600	50837805	4685	4710	4710	4685	1659
683	20241204	093500	43049375	4715	4715	4715	4715	0
684	20241204	093400	43049375	4715	4715	4715	4715	0
685	20241204	093300	43049375	4715	4715	4715	4715	0
686	20241204	093200	43049375	4715	4715	4715	4715	0
687	20241204	093100	43049375	4715	4730	4730	4715	660
688	20241204	093000	39930070	4735	4735	4735	4735	100
689	20241204	092900	39456570	4735	4735	4735	4735	262
690	20241204	092800	38216000	4735	4735	4735	4735	0
691	20241204	092700	38216000	4735	4735	4735	4735	270
692	20241204	092600	36937550	4740	4740	4740	4740	10
693	20241204	092500	36890150	4740	4740	4740	4740	40
694	20241204	092400	36700550	4740	4740	4740	4740	66
695	20241204	092300	36387710	4760	4740	4760	4735	907
696	20241204	092200	32092135	4740	4750	4750	4740	18
697	20241204	092100	32006645	4755	4750	4755	4750	46
698	20241204	092000	31787920	4755	4755	4755	4755	116
699	20241204	091900	31236340	4755	4735	4755	4735	120
700	20241204	091800	30665760	4735	4735	4755	4735	70
701	20241204	091700	30334270	4750	4760	4780	4750	1279
702	20241204	091600	24244875	4760	4780	4780	4760	49
703	20241204	091500	24010675	4780	4780	4780	4780	408
704	20241204	091400	22060435	4780	4780	4780	4780	1
705	20241204	091300	22055655	4780	4780	4780	4780	10
706	20241204	091200	22007855	4780	4780	4780	4780	17
707	20241204	091100	21926595	4780	4780	4780	4780	3
708	20241204	091000	21912255	4780	4780	4780	4780	48
709	20241204	090900	21682815	4780	4780	4780	4780	96
710	20241204	090800	21223935	4780	4780	4780	4780	96
711	20241204	090700	20765055	4780	4780	4780	4740	97
712	20241204	090600	20301435	4730	4735	4735	4730	112
713	20241204	090500	19771500	4735	4735	4735	4735	1
714	20241204	090400	19766765	4735	4735	4735	4735	301
715	20241204	090300	18341530	4730	4730	4730	4730	6
716	20241204	090200	18313150	4730	4730	4730	4725	1202
717	20241204	090100	12627695	4735	4740	4740	4735	946
718	20241204	090000	8148130	4740	4740	4740	4740	1718