KissMeData/348150/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212300	214895640	5730	5730	5730	5730	936
3	20241203	212200	214895640	5730	5730	5730	5730	0
4	20241203	212100	214895640	5730	5730	5730	5730	0
5	20241203	212000	214895640	5730	5730	5730	5730	0
6	20241203	211900	214895640	5730	5730	5730	5730	0
7	20241203	211800	214895640	5730	5730	5730	5730	0
8	20241203	211700	214895640	5730	5730	5730	5730	0
9	20241203	211600	214895640	5730	5730	5730	5730	0
10	20241203	211500	214895640	5730	5730	5730	5730	0
11	20241203	211400	214895640	5730	5730	5730	5730	0
12	20241203	211300	214895640	5730	5730	5730	5730	0
13	20241203	211200	214895640	5730	5730	5730	5730	0
14	20241203	211100	214895640	5730	5730	5730	5730	0
15	20241203	211000	214895640	5730	5730	5730	5730	0
16	20241203	210900	214895640	5730	5730	5730	5730	0
17	20241203	210800	214895640	5730	5730	5730	5730	0
18	20241203	210700	214895640	5730	5730	5730	5730	0
19	20241203	210600	214895640	5730	5730	5730	5730	0
20	20241203	210500	214895640	5730	5730	5730	5730	0
21	20241203	210400	214895640	5730	5730	5730	5730	0
22	20241203	210300	214895640	5730	5730	5730	5730	0
23	20241203	210200	214895640	5730	5730	5730	5730	0
24	20241203	210100	214895640	5730	5730	5730	5730	0
25	20241203	210000	214895640	5730	5730	5730	5730	0
26	20241203	205900	214895640	5730	5730	5730	5730	0
27	20241203	205800	214895640	5730	5730	5730	5730	0
28	20241203	205700	214895640	5730	5730	5730	5730	0
29	20241203	205600	214895640	5730	5730	5730	5730	0
30	20241203	205500	214895640	5730	5730	5730	5730	0
31	20241203	205400	214895640	5730	5730	5730	5730	0
32	20241203	205300	214895640	5730	5730	5730	5730	936
33	20241203	205200	214895640	5730	5730	5730	5730	0
34	20241203	205100	214895640	5730	5730	5730	5730	0
35	20241203	205000	214895640	5730	5730	5730	5730	0
36	20241203	204900	214895640	5730	5730	5730	5730	0
37	20241203	204800	214895640	5730	5730	5730	5730	0
38	20241203	204700	214895640	5730	5730	5730	5730	0
39	20241203	204600	214895640	5730	5730	5730	5730	0
40	20241203	204500	214895640	5730	5730	5730	5730	0
41	20241203	204400	214895640	5730	5730	5730	5730	0
42	20241203	204300	214895640	5730	5730	5730	5730	0
43	20241203	204200	214895640	5730	5730	5730	5730	0
44	20241203	204100	214895640	5730	5730	5730	5730	0
45	20241203	204000	214895640	5730	5730	5730	5730	0
46	20241203	203900	214895640	5730	5730	5730	5730	0
47	20241203	203800	214895640	5730	5730	5730	5730	0
48	20241203	203700	214895640	5730	5730	5730	5730	0
49	20241203	203600	214895640	5730	5730	5730	5730	0
50	20241203	203500	214895640	5730	5730	5730	5730	0
51	20241203	203400	214895640	5730	5730	5730	5730	0
52	20241203	203300	214895640	5730	5730	5730	5730	0
53	20241203	203200	214895640	5730	5730	5730	5730	0
54	20241203	203100	214895640	5730	5730	5730	5730	0
55	20241203	203000	214895640	5730	5730	5730	5730	0
56	20241203	202900	214895640	5730	5730	5730	5730	0
57	20241203	202800	214895640	5730	5730	5730	5730	0
58	20241203	202700	214895640	5730	5730	5730	5730	0
59	20241203	202600	214895640	5730	5730	5730	5730	0
60	20241203	202500	214895640	5730	5730	5730	5730	0
61	20241203	202400	214895640	5730	5730	5730	5730	0
62	20241203	202300	214895640	5730	5730	5730	5730	936
63	20241203	202200	214895640	5730	5730	5730	5730	0
64	20241203	202100	214895640	5730	5730	5730	5730	0
65	20241203	202000	214895640	5730	5730	5730	5730	0
66	20241203	201900	214895640	5730	5730	5730	5730	0
67	20241203	201800	214895640	5730	5730	5730	5730	0
68	20241203	201700	214895640	5730	5730	5730	5730	0
69	20241203	201600	214895640	5730	5730	5730	5730	0
70	20241203	201500	214895640	5730	5730	5730	5730	0
71	20241203	201400	214895640	5730	5730	5730	5730	0
72	20241203	201300	214895640	5730	5730	5730	5730	0
73	20241203	201200	214895640	5730	5730	5730	5730	0
74	20241203	201100	214895640	5730	5730	5730	5730	0
75	20241203	201000	214895640	5730	5730	5730	5730	0
76	20241203	200900	214895640	5730	5730	5730	5730	0
77	20241203	200800	214895640	5730	5730	5730	5730	0
78	20241203	200700	214895640	5730	5730	5730	5730	0
79	20241203	200600	214895640	5730	5730	5730	5730	0
80	20241203	200500	214895640	5730	5730	5730	5730	0
81	20241203	200400	214895640	5730	5730	5730	5730	0
82	20241203	200300	214895640	5730	5730	5730	5730	0
83	20241203	200200	214895640	5730	5730	5730	5730	0
84	20241203	200100	214895640	5730	5730	5730	5730	0
85	20241203	200000	214895640	5730	5730	5730	5730	0
86	20241203	195900	214895640	5730	5730	5730	5730	0
87	20241203	195800	214895640	5730	5730	5730	5730	0
88	20241203	195700	214895640	5730	5730	5730	5730	0
89	20241203	195600	214895640	5730	5730	5730	5730	0
90	20241203	195500	214895640	5730	5730	5730	5730	0
91	20241203	195400	214895640	5730	5730	5730	5730	0
92	20241203	195300	214895640	5730	5730	5730	5730	936
93	20241203	195200	214895640	5730	5730	5730	5730	0
94	20241203	195100	214895640	5730	5730	5730	5730	0
95	20241203	195000	214895640	5730	5730	5730	5730	0
96	20241203	194900	214895640	5730	5730	5730	5730	0
97	20241203	194800	214895640	5730	5730	5730	5730	0
98	20241203	194700	214895640	5730	5730	5730	5730	0
99	20241203	194600	214895640	5730	5730	5730	5730	0
100	20241203	194500	214895640	5730	5730	5730	5730	0
101	20241203	194400	214895640	5730	5730	5730	5730	0
102	20241203	194300	214895640	5730	5730	5730	5730	0
103	20241203	194200	214895640	5730	5730	5730	5730	0
104	20241203	194100	214895640	5730	5730	5730	5730	0
105	20241203	194000	214895640	5730	5730	5730	5730	0
106	20241203	193900	214895640	5730	5730	5730	5730	0
107	20241203	193800	214895640	5730	5730	5730	5730	0
108	20241203	193700	214895640	5730	5730	5730	5730	0
109	20241203	193600	214895640	5730	5730	5730	5730	0
110	20241203	193500	214895640	5730	5730	5730	5730	0
111	20241203	193400	214895640	5730	5730	5730	5730	0
112	20241203	193300	214895640	5730	5730	5730	5730	0
113	20241203	193200	214895640	5730	5730	5730	5730	0
114	20241203	193100	214895640	5730	5730	5730	5730	0
115	20241203	193000	214895640	5730	5730	5730	5730	0
116	20241203	192900	214895640	5730	5730	5730	5730	0
117	20241203	192800	214895640	5730	5730	5730	5730	0
118	20241203	192700	214895640	5730	5730	5730	5730	0
119	20241203	192600	214895640	5730	5730	5730	5730	0
120	20241203	192500	214895640	5730	5730	5730	5730	0
121	20241203	192400	214895640	5730	5730	5730	5730	0
122	20241203	192300	214895640	5730	5730	5730	5730	936
123	20241203	192200	214895640	5730	5730	5730	5730	0
124	20241203	192100	214895640	5730	5730	5730	5730	0
125	20241203	192000	214895640	5730	5730	5730	5730	0
126	20241203	191900	214895640	5730	5730	5730	5730	0
127	20241203	191800	214895640	5730	5730	5730	5730	0
128	20241203	191700	214895640	5730	5730	5730	5730	0
129	20241203	191600	214895640	5730	5730	5730	5730	0
130	20241203	191500	214895640	5730	5730	5730	5730	0
131	20241203	191400	214895640	5730	5730	5730	5730	0
132	20241203	191300	214895640	5730	5730	5730	5730	0
133	20241203	191200	214895640	5730	5730	5730	5730	0
134	20241203	191100	214895640	5730	5730	5730	5730	0
135	20241203	191000	214895640	5730	5730	5730	5730	0
136	20241203	190900	214895640	5730	5730	5730	5730	0
137	20241203	190800	214895640	5730	5730	5730	5730	0
138	20241203	190700	214895640	5730	5730	5730	5730	0
139	20241203	190600	214895640	5730	5730	5730	5730	0
140	20241203	190500	214895640	5730	5730	5730	5730	0
141	20241203	190400	214895640	5730	5730	5730	5730	0
142	20241203	190300	214895640	5730	5730	5730	5730	0
143	20241203	190200	214895640	5730	5730	5730	5730	0
144	20241203	190100	214895640	5730	5730	5730	5730	0
145	20241203	190000	214895640	5730	5730	5730	5730	0
146	20241203	185900	214895640	5730	5730	5730	5730	0
147	20241203	185800	214895640	5730	5730	5730	5730	0
148	20241203	185700	214895640	5730	5730	5730	5730	0
149	20241203	185600	214895640	5730	5730	5730	5730	0
150	20241203	185500	214895640	5730	5730	5730	5730	0
151	20241203	185400	214895640	5730	5730	5730	5730	0
152	20241203	185300	214895640	5730	5730	5730	5730	936
153	20241203	185200	214895640	5730	5730	5730	5730	0
154	20241203	185100	214895640	5730	5730	5730	5730	0
155	20241203	185000	214895640	5730	5730	5730	5730	0
156	20241203	184900	214895640	5730	5730	5730	5730	0
157	20241203	184800	214895640	5730	5730	5730	5730	0
158	20241203	184700	214895640	5730	5730	5730	5730	0
159	20241203	184600	214895640	5730	5730	5730	5730	0
160	20241203	184500	214895640	5730	5730	5730	5730	0
161	20241203	184400	214895640	5730	5730	5730	5730	0
162	20241203	184300	214895640	5730	5730	5730	5730	0
163	20241203	184200	214895640	5730	5730	5730	5730	0
164	20241203	184100	214895640	5730	5730	5730	5730	0
165	20241203	184000	214895640	5730	5730	5730	5730	0
166	20241203	183900	214895640	5730	5730	5730	5730	0
167	20241203	183800	214895640	5730	5730	5730	5730	0
168	20241203	183700	214895640	5730	5730	5730	5730	0
169	20241203	183600	214895640	5730	5730	5730	5730	0
170	20241203	183500	214895640	5730	5730	5730	5730	0
171	20241203	183400	214895640	5730	5730	5730	5730	0
172	20241203	183300	214895640	5730	5730	5730	5730	0
173	20241203	183200	214895640	5730	5730	5730	5730	0
174	20241203	183100	214895640	5730	5730	5730	5730	0
175	20241203	183000	214895640	5730	5730	5730	5730	0
176	20241203	182900	214895640	5730	5730	5730	5730	0
177	20241203	182800	214895640	5730	5730	5730	5730	0
178	20241203	182700	214895640	5730	5730	5730	5730	0
179	20241203	182600	214895640	5730	5730	5730	5730	0
180	20241203	182500	214895640	5730	5730	5730	5730	0
181	20241203	182400	214895640	5730	5730	5730	5730	0
182	20241203	182300	214895640	5730	5730	5730	5730	936
183	20241203	182200	214895640	5730	5730	5730	5730	0
184	20241203	182100	214895640	5730	5730	5730	5730	0
185	20241203	182000	214895640	5730	5730	5730	5730	0
186	20241203	181900	214895640	5730	5730	5730	5730	0
187	20241203	181800	214895640	5730	5730	5730	5730	0
188	20241203	181700	214895640	5730	5730	5730	5730	0
189	20241203	181600	214895640	5730	5730	5730	5730	0
190	20241203	181500	214895640	5730	5730	5730	5730	0
191	20241203	181400	214895640	5730	5730	5730	5730	0
192	20241203	181300	214895640	5730	5730	5730	5730	0
193	20241203	181200	214895640	5730	5730	5730	5730	0
194	20241203	181100	214895640	5730	5730	5730	5730	0
195	20241203	181000	214895640	5730	5730	5730	5730	0
196	20241203	180900	214895640	5730	5730	5730	5730	0
197	20241203	180800	214895640	5730	5730	5730	5730	0
198	20241203	180700	214895640	5730	5730	5730	5730	0
199	20241203	180600	214895640	5730	5730	5730	5730	0
200	20241203	180500	214895640	5730	5730	5730	5730	0
201	20241203	180400	214895640	5730	5730	5730	5730	0
202	20241203	180300	214895640	5730	5730	5730	5730	0
203	20241203	180200	214895640	5730	5730	5730	5730	0
204	20241203	180100	214895640	5730	5730	5730	5730	0
205	20241203	180000	214895640	5730	5730	5730	5730	0
206	20241203	175900	214895640	5730	5730	5730	5730	0
207	20241203	175800	214895640	5730	5730	5730	5730	0
208	20241203	175700	214895640	5730	5730	5730	5730	0
209	20241203	175600	214895640	5730	5730	5730	5730	0
210	20241203	175500	214895640	5730	5730	5730	5730	0
211	20241203	175400	214895640	5730	5730	5730	5730	0
212	20241203	175300	214895640	5730	5730	5730	5730	936
213	20241203	175200	214895640	5730	5730	5730	5730	0
214	20241203	175100	214895640	5730	5730	5730	5730	0
215	20241203	175000	214895640	5730	5730	5730	5730	0
216	20241203	174900	214895640	5730	5730	5730	5730	0
217	20241203	174800	214895640	5730	5730	5730	5730	0
218	20241203	174700	214895640	5730	5730	5730	5730	0
219	20241203	174600	214895640	5730	5730	5730	5730	0
220	20241203	174500	214895640	5730	5730	5730	5730	0
221	20241203	174400	214895640	5730	5730	5730	5730	0
222	20241203	174300	214895640	5730	5730	5730	5730	0
223	20241203	174200	214895640	5730	5730	5730	5730	0
224	20241203	174100	214895640	5730	5730	5730	5730	0
225	20241203	174000	214895640	5730	5730	5730	5730	0
226	20241203	173900	214895640	5730	5730	5730	5730	0
227	20241203	173800	214895640	5730	5730	5730	5730	0
228	20241203	173700	214895640	5730	5730	5730	5730	0
229	20241203	173600	214895640	5730	5730	5730	5730	0
230	20241203	173500	214895640	5730	5730	5730	5730	0
231	20241203	173400	214895640	5730	5730	5730	5730	0
232	20241203	173300	214895640	5730	5730	5730	5730	0
233	20241203	173200	214895640	5730	5730	5730	5730	0
234	20241203	173100	214895640	5730	5730	5730	5730	0
235	20241203	173000	214895640	5730	5730	5730	5730	0
236	20241203	172900	214895640	5730	5730	5730	5730	0
237	20241203	172800	214895640	5730	5730	5730	5730	0
238	20241203	172700	214895640	5730	5730	5730	5730	0
239	20241203	172600	214895640	5730	5730	5730	5730	0
240	20241203	172500	214895640	5730	5730	5730	5730	0
241	20241203	172400	214895640	5730	5730	5730	5730	0
242	20241203	172300	214895640	5730	5730	5730	5730	936
243	20241203	172200	214895640	5730	5730	5730	5730	0
244	20241203	172100	214895640	5730	5730	5730	5730	0
245	20241203	172000	214895640	5730	5730	5730	5730	0
246	20241203	171900	214895640	5730	5730	5730	5730	0
247	20241203	171800	214895640	5730	5730	5730	5730	0
248	20241203	171700	214895640	5730	5730	5730	5730	0
249	20241203	171600	214895640	5730	5730	5730	5730	0
250	20241203	171500	214895640	5730	5730	5730	5730	0
251	20241203	171400	214895640	5730	5730	5730	5730	0
252	20241203	171300	214895640	5730	5730	5730	5730	0
253	20241203	171200	214895640	5730	5730	5730	5730	0
254	20241203	171100	214895640	5730	5730	5730	5730	0
255	20241203	171000	214895640	5730	5730	5730	5730	0
256	20241203	170900	214895640	5730	5730	5730	5730	0
257	20241203	170800	214895640	5730	5730	5730	5730	0
258	20241203	170700	214895640	5730	5730	5730	5730	0
259	20241203	170600	214895640	5730	5730	5730	5730	0
260	20241203	170500	214895640	5730	5730	5730	5730	0
261	20241203	170400	214895640	5730	5730	5730	5730	0
262	20241203	170300	214895640	5730	5730	5730	5730	0
263	20241203	170200	214895640	5730	5730	5730	5730	0
264	20241203	170100	214895640	5730	5730	5730	5730	0
265	20241203	170000	214895640	5730	5730	5730	5730	0
266	20241203	165900	214895640	5730	5730	5730	5730	0
267	20241203	165800	214895640	5730	5730	5730	5730	0
268	20241203	165700	214895640	5730	5730	5730	5730	0
269	20241203	165600	214895640	5730	5730	5730	5730	0
270	20241203	165500	214895640	5730	5730	5730	5730	0
271	20241203	165400	214895640	5730	5730	5730	5730	0
272	20241203	165300	214895640	5730	5730	5730	5730	936
273	20241203	165200	214895640	5730	5730	5730	5730	0
274	20241203	165100	214895640	5730	5730	5730	5730	0
275	20241203	165000	214895640	5730	5730	5730	5730	0
276	20241203	164900	214895640	5730	5730	5730	5730	0
277	20241203	164800	214895640	5730	5730	5730	5730	0
278	20241203	164700	214895640	5730	5730	5730	5730	0
279	20241203	164600	214895640	5730	5730	5730	5730	0
280	20241203	164500	214895640	5730	5730	5730	5730	0
281	20241203	164400	214895640	5730	5730	5730	5730	0
282	20241203	164300	214895640	5730	5730	5730	5730	0
283	20241203	164200	214895640	5730	5730	5730	5730	0
284	20241203	164100	214895640	5730	5730	5730	5730	0
285	20241203	164000	214895640	5730	5730	5730	5730	0
286	20241203	163900	214895640	5730	5730	5730	5730	0
287	20241203	163800	214895640	5730	5730	5730	5730	0
288	20241203	163700	214895640	5730	5730	5730	5730	0
289	20241203	163600	214895640	5730	5730	5730	5730	0
290	20241203	163500	214895640	5730	5730	5730	5730	0
291	20241203	163400	214895640	5730	5730	5730	5730	0
292	20241203	163300	214895640	5730	5730	5730	5730	0
293	20241203	163200	214895640	5730	5730	5730	5730	0
294	20241203	163100	214895640	5730	5730	5730	5730	0
295	20241203	163000	214895640	5730	5730	5730	5730	0
296	20241203	162900	214895640	5730	5730	5730	5730	0
297	20241203	162800	214895640	5730	5730	5730	5730	0
298	20241203	162700	214895640	5730	5730	5730	5730	0
299	20241203	162600	214895640	5730	5730	5730	5730	0
300	20241203	162500	214895640	5730	5730	5730	5730	0
301	20241203	162400	214895640	5730	5730	5730	5730	0
302	20241203	162300	214895640	5730	5730	5730	5730	936
303	20241203	162200	214895640	5730	5730	5730	5730	0
304	20241203	162100	214895640	5730	5730	5730	5730	0
305	20241203	162000	214895640	5730	5730	5730	5730	0
306	20241203	161900	214895640	5730	5730	5730	5730	0
307	20241203	161800	214895640	5730	5730	5730	5730	0
308	20241203	161700	214895640	5730	5730	5730	5730	0
309	20241203	161600	214895640	5730	5730	5730	5730	0
310	20241203	161500	214895640	5730	5730	5730	5730	0
311	20241203	161400	214895640	5730	5730	5730	5730	0
312	20241203	161300	214895640	5730	5730	5730	5730	0
313	20241203	161200	214895640	5730	5730	5730	5730	0
314	20241203	161100	214895640	5730	5730	5730	5730	0
315	20241203	161000	214895640	5730	5730	5730	5730	0
316	20241203	160900	214895640	5730	5730	5730	5730	0
317	20241203	160800	214895640	5730	5730	5730	5730	0
318	20241203	160700	214895640	5730	5730	5730	5730	0
319	20241203	160600	214895640	5730	5730	5730	5730	0
320	20241203	160500	214895640	5730	5730	5730	5730	0
321	20241203	160400	214895640	5730	5730	5730	5730	0
322	20241203	160300	214895640	5730	5730	5730	5730	0
323	20241203	160200	214895640	5730	5730	5730	5730	0
324	20241203	160100	214895640	5730	5730	5730	5730	0
325	20241203	160000	214895640	5730	5730	5730	5730	0
326	20241203	155900	214895640	5730	5730	5730	5730	0
327	20241203	155800	214895640	5730	5730	5730	5730	0
328	20241203	155700	214895640	5730	5730	5730	5730	0
329	20241203	155600	214895640	5730	5730	5730	5730	0
330	20241203	155500	214895640	5730	5730	5730	5730	0
331	20241203	155400	214895640	5730	5730	5730	5730	0
332	20241203	155300	214895640	5730	5730	5730	5730	936
333	20241203	155200	214895640	5730	5730	5730	5730	0
334	20241203	155100	214895640	5730	5730	5730	5730	0
335	20241203	155000	214895640	5730	5730	5730	5730	0
336	20241203	154900	214895640	5730	5730	5730	5730	0
337	20241203	154800	214895640	5730	5730	5730	5730	0
338	20241203	154700	214895640	5730	5730	5730	5730	0
339	20241203	154600	214895640	5730	5730	5730	5730	0
340	20241203	154500	214895640	5730	5730	5730	5730	0
341	20241203	154400	214895640	5730	5730	5730	5730	0
342	20241203	154300	214895640	5730	5730	5730	5730	0
343	20241203	154200	214895640	5730	5730	5730	5730	0
344	20241203	154100	214895640	5730	5730	5730	5730	0
345	20241203	154000	214895640	5730	5730	5730	5730	0
346	20241203	153900	214895640	5730	5730	5730	5730	0
347	20241203	153800	214895640	5730	5730	5730	5730	0
348	20241203	153700	214895640	5730	5730	5730	5730	0
349	20241203	153600	214895640	5730	5730	5730	5730	0
350	20241203	153500	214895640	5730	5730	5730	5730	0
351	20241203	153400	214895640	5730	5730	5730	5730	0
352	20241203	153300	214895640	5730	5730	5730	5730	0
353	20241203	153200	214895640	5730	5730	5730	5730	0
354	20241203	153100	214895640	5730	5730	5730	5730	0
355	20241203	153000	214895640	5730	5730	5730	5730	936
356	20241203	152900	209532360	5760	5760	5760	5760	0
357	20241203	152800	209532360	5760	5760	5760	5760	0
358	20241203	152700	209532360	5760	5760	5760	5760	0
359	20241203	152600	209532360	5760	5760	5760	5760	0
360	20241203	152500	209532360	5760	5760	5760	5760	0
361	20241203	152400	209532360	5760	5760	5760	5760	0
362	20241203	152300	209532360	5760	5760	5760	5760	0
363	20241203	152200	209532360	5760	5760	5760	5760	0
364	20241203	152100	209532360	5760	5760	5760	5760	0
365	20241203	152000	209532360	5760	5760	5760	5760	0
366	20241203	151900	209532360	5760	5750	5760	5750	130
367	20241203	151800	208784450	5750	5730	5750	5730	381
368	20241203	151700	206593940	5760	5760	5760	5760	0
369	20241203	151600	206593940	5760	5760	5760	5760	0
370	20241203	151500	206593940	5760	5760	5760	5760	0
371	20241203	151400	206593940	5760	5760	5760	5760	27
372	20241203	151300	206438420	5760	5760	5760	5760	5
373	20241203	151200	206409620	5730	5730	5730	5730	0
374	20241203	151100	206409620	5730	5730	5730	5730	0
375	20241203	151000	206409620	5730	5740	5740	5730	56
376	20241203	150900	206088390	5760	5740	5760	5740	55
377	20241203	150800	205772590	5760	5760	5760	5760	0
378	20241203	150700	205772590	5760	5760	5760	5760	0
379	20241203	150600	205772590	5760	5760	5760	5760	0
380	20241203	150500	205772590	5760	5760	5760	5760	0
381	20241203	150400	205772590	5760	5760	5760	5760	237
382	20241203	150300	204407470	5750	5750	5750	5750	0
383	20241203	150200	204407470	5750	5750	5750	5750	0
384	20241203	150100	204407470	5750	5750	5750	5750	400
385	20241203	150000	202107470	5750	5750	5750	5750	100
386	20241203	145900	201532470	5760	5760	5760	5760	0
387	20241203	145800	201532470	5760	5760	5760	5760	10
388	20241203	145700	201474870	5770	5770	5770	5770	0
389	20241203	145600	201474870	5770	5770	5770	5770	200
390	20241203	145500	200320870	5770	5770	5770	5770	0
391	20241203	145400	200320870	5770	5770	5770	5770	0
392	20241203	145300	200320870	5770	5750	5770	5750	205
393	20241203	145200	199142020	5750	5770	5770	5750	1006
394	20241203	145100	193356080	5770	5770	5770	5770	22
395	20241203	145000	193229140	5770	5760	5770	5750	510
396	20241203	144900	190291390	5770	5750	5770	5750	854
397	20241203	144800	185369710	5750	5750	5750	5750	20
398	20241203	144700	185254710	5750	5750	5750	5750	0
399	20241203	144600	185254710	5750	5750	5750	5750	240
400	20241203	144500	183874710	5750	5750	5750	5750	100
401	20241203	144400	183299710	5750	5750	5750	5750	39
402	20241203	144300	183075460	5750	5750	5750	5750	0
403	20241203	144200	183075460	5750	5750	5750	5750	28
404	20241203	144100	182914460	5750	5750	5750	5750	0
405	20241203	144000	182914460	5750	5750	5750	5750	0
406	20241203	143900	182914460	5750	5750	5750	5750	88
407	20241203	143800	182408460	5750	5750	5750	5750	5
408	20241203	143700	182379710	5750	5750	5750	5750	0
409	20241203	143600	182379710	5750	5750	5750	5750	60
410	20241203	143500	182034710	5760	5740	5760	5740	480
411	20241203	143400	179275530	5740	5740	5740	5740	0
412	20241203	143300	179275530	5740	5740	5740	5740	2
413	20241203	143200	179264050	5740	5740	5740	5740	306
414	20241203	143100	177507610	5740	5740	5740	5740	0
415	20241203	143000	177507610	5740	5740	5740	5740	0
416	20241203	142900	177507610	5740	5740	5740	5740	1
417	20241203	142800	177501870	5740	5740	5740	5740	0
418	20241203	142700	177501870	5740	5740	5740	5740	0
419	20241203	142600	177501870	5740	5740	5740	5740	0
420	20241203	142500	177501870	5740	5740	5740	5740	0
421	20241203	142400	177501870	5740	5740	5740	5740	0
422	20241203	142300	177501870	5740	5740	5740	5740	15
423	20241203	142200	177415770	5740	5740	5740	5740	0
424	20241203	142100	177415770	5740	5740	5740	5740	0
425	20241203	142000	177415770	5740	5740	5740	5740	207
426	20241203	141900	176227590	5740	5740	5740	5740	10
427	20241203	141800	176170190	5740	5740	5740	5740	0
428	20241203	141700	176170190	5740	5730	5740	5730	2
429	20241203	141600	176158720	5730	5730	5730	5730	0
430	20241203	141500	176158720	5730	5730	5730	5730	0
431	20241203	141400	176158720	5730	5730	5730	5730	136
432	20241203	141300	175379440	5730	5730	5730	5730	219
433	20241203	141200	174124570	5740	5740	5740	5740	0
434	20241203	141100	174124570	5740	5740	5740	5740	0
435	20241203	141000	174124570	5740	5730	5740	5730	186
436	20241203	140900	173057120	5730	5730	5730	5730	11
437	20241203	140800	172994090	5740	5740	5740	5740	0
438	20241203	140700	172994090	5740	5740	5740	5740	0
439	20241203	140600	172994090	5740	5740	5740	5740	0
440	20241203	140500	172994090	5740	5740	5740	5740	0
441	20241203	140400	172994090	5740	5740	5740	5740	0
442	20241203	140300	172994090	5740	5740	5740	5740	0
443	20241203	140200	172994090	5740	5740	5740	5740	0
444	20241203	140100	172994090	5740	5730	5740	5730	10
445	20241203	140000	172936780	5730	5730	5730	5730	0
446	20241203	135900	172936780	5730	5730	5730	5730	94
447	20241203	135800	172398160	5730	5730	5730	5730	0
448	20241203	135700	172398160	5730	5730	5730	5730	0
449	20241203	135600	172398160	5730	5730	5730	5730	0
450	20241203	135500	172398160	5730	5730	5730	5730	0
451	20241203	135400	172398160	5730	5730	5730	5730	0
452	20241203	135300	172398160	5730	5730	5730	5730	0
453	20241203	135200	172398160	5730	5730	5730	5730	0
454	20241203	135100	172398160	5730	5730	5730	5730	0
455	20241203	135000	172398160	5730	5730	5730	5730	0
456	20241203	134900	172398160	5730	5730	5730	5730	0
457	20241203	134800	172398160	5730	5730	5730	5730	25
458	20241203	134700	172254910	5730	5730	5730	5730	0
459	20241203	134600	172254910	5730	5730	5740	5730	76
460	20241203	134500	171819420	5730	5730	5730	5730	0
461	20241203	134400	171819420	5730	5740	5740	5730	101
462	20241203	134300	171240680	5740	5740	5740	5740	0
463	20241203	134200	171240680	5740	5740	5740	5740	70
464	20241203	134100	170838880	5740	5740	5740	5740	1
465	20241203	134000	170833140	5740	5730	5740	5730	2
466	20241203	133900	170821670	5730	5730	5730	5730	0
467	20241203	133800	170821670	5730	5730	5730	5730	0
468	20241203	133700	170821670	5730	5730	5730	5730	0
469	20241203	133600	170821670	5730	5710	5730	5680	926
470	20241203	133500	165533600	5710	5690	5720	5680	91
471	20241203	133400	165016000	5690	5710	5710	5690	46
472	20241203	133300	164754180	5720	5720	5720	5720	0
473	20241203	133200	164754180	5720	5720	5720	5720	0
474	20241203	133100	164754180	5720	5720	5720	5720	0
475	20241203	133000	164754180	5720	5710	5720	5710	28
476	20241203	132900	164594260	5710	5720	5720	5710	6
477	20241203	132800	164559990	5730	5730	5730	5730	0
478	20241203	132700	164559990	5730	5730	5730	5730	15
479	20241203	132600	164474040	5730	5730	5730	5730	40
480	20241203	132500	164244840	5740	5740	5740	5740	0
481	20241203	132400	164244840	5740	5740	5740	5740	0
482	20241203	132300	164244840	5740	5740	5740	5740	45
483	20241203	132200	163986540	5740	5740	5740	5740	0
484	20241203	132100	163986540	5740	5740	5740	5740	1
485	20241203	132000	163980800	5730	5740	5740	5730	10
486	20241203	131900	163923410	5740	5740	5740	5740	0
487	20241203	131800	163923410	5740	5740	5740	5740	0
488	20241203	131700	163923410	5740	5740	5740	5740	0
489	20241203	131600	163923410	5740	5740	5740	5740	0
490	20241203	131500	163923410	5740	5740	5740	5740	0
491	20241203	131400	163923410	5740	5740	5740	5740	1
492	20241203	131300	163917670	5740	5740	5740	5740	0
493	20241203	131200	163917670	5740	5730	5740	5720	1232
494	20241203	131100	156868680	5730	5720	5730	5720	478
495	20241203	131000	154134450	5720	5720	5720	5720	0
496	20241203	130900	154134450	5720	5720	5720	5720	0
497	20241203	130800	154134450	5720	5720	5720	5720	0
498	20241203	130700	154134450	5720	5720	5720	5720	0
499	20241203	130600	154134450	5720	5720	5720	5720	0
500	20241203	130500	154134450	5720	5720	5720	5720	8
501	20241203	130400	154088690	5720	5720	5720	5720	0
502	20241203	130300	154088690	5720	5720	5720	5720	0
503	20241203	130200	154088690	5720	5720	5720	5720	0
504	20241203	130100	154088690	5720	5720	5720	5720	25
505	20241203	130000	153945690	5740	5740	5740	5740	0
506	20241203	125900	153945690	5740	5740	5740	5740	30
507	20241203	125800	153773490	5710	5710	5710	5710	0
508	20241203	125700	153773490	5710	5710	5710	5710	0
509	20241203	125600	153773490	5710	5710	5710	5710	322
510	20241203	125500	151934870	5710	5710	5710	5710	12
511	20241203	125400	151866350	5710	5700	5710	5690	11
512	20241203	125300	151803710	5710	5710	5710	5710	0
513	20241203	125200	151803710	5710	5710	5710	5710	0
514	20241203	125100	151803710	5710	5710	5710	5710	1
515	20241203	125000	151798000	5700	5700	5700	5700	15
516	20241203	124900	151712500	5710	5710	5710	5710	0
517	20241203	124800	151712500	5710	5710	5710	5710	0
518	20241203	124700	151712500	5710	5710	5710	5710	0
519	20241203	124600	151712500	5710	5710	5710	5710	2
520	20241203	124500	151701080	5710	5710	5710	5710	0
521	20241203	124400	151701080	5710	5710	5710	5710	0
522	20241203	124300	151701080	5710	5710	5710	5710	0
523	20241203	124200	151701080	5710	5710	5710	5710	0
524	20241203	124100	151701080	5710	5710	5710	5710	0
525	20241203	124000	151701080	5710	5710	5710	5710	6
526	20241203	123900	151666820	5710	5710	5710	5710	0
527	20241203	123800	151666820	5710	5710	5710	5710	104
528	20241203	123700	151072980	5710	5710	5710	5710	0
529	20241203	123600	151072980	5710	5710	5710	5710	250
530	20241203	123500	149645480	5710	5710	5710	5710	13
531	20241203	123400	149571250	5740	5740	5740	5740	0
532	20241203	123300	149571250	5740	5740	5740	5740	1
533	20241203	123200	149565510	5710	5710	5710	5710	0
534	20241203	123100	149565510	5710	5710	5710	5710	0
535	20241203	123000	149565510	5710	5710	5710	5710	0
536	20241203	122900	149565510	5710	5710	5710	5710	0
537	20241203	122800	149565510	5710	5710	5710	5710	0
538	20241203	122700	149565510	5710	5710	5710	5710	0
539	20241203	122600	149565510	5710	5710	5710	5710	319
540	20241203	122500	147744020	5730	5720	5730	5720	534
541	20241203	122400	144686380	5710	5710	5710	5710	4
542	20241203	122300	144663540	5720	5720	5720	5720	0
543	20241203	122200	144663540	5720	5720	5720	5720	0
544	20241203	122100	144663540	5720	5720	5720	5720	18
545	20241203	122000	144560580	5720	5720	5720	5720	50
546	20241203	121900	144274580	5710	5710	5710	5710	216
547	20241203	121800	143041220	5710	5710	5710	5710	159
548	20241203	121700	142133330	5710	5710	5710	5710	217
549	20241203	121600	140894260	5750	5750	5750	5750	3
550	20241203	121500	140877010	5750	5750	5750	5750	0
551	20241203	121400	140877010	5750	5710	5750	5710	127
552	20241203	121300	140151440	5710	5720	5770	5710	54
553	20241203	121200	139841090	5710	5690	5710	5690	257
554	20241203	121100	138376240	5670	5670	5670	5670	16
555	20241203	121000	138285520	5700	5690	5700	5690	2000
556	20241203	120900	126888390	5690	5690	5690	5690	27
557	20241203	120800	126734760	5700	5690	5700	5690	105
558	20241203	120700	126137260	5690	5670	5690	5670	2396
559	20241203	120600	112528150	5670	5670	5670	5670	1
560	20241203	120500	112522480	5660	5660	5660	5660	107
561	20241203	120400	111916860	5660	5670	5670	5660	35
562	20241203	120300	111718710	5670	5670	5670	5670	0
563	20241203	120200	111718710	5670	5670	5670	5670	6
564	20241203	120100	111684690	5650	5650	5650	5650	0
565	20241203	120000	111684690	5650	5650	5650	5650	0
566	20241203	115900	111684690	5650	5650	5650	5650	0
567	20241203	115800	111684690	5650	5650	5650	5650	0
568	20241203	115700	111684690	5650	5650	5650	5650	0
569	20241203	115600	111684690	5650	5660	5660	5650	66
570	20241203	115500	111311730	5660	5670	5670	5660	15
571	20241203	115400	111226780	5670	5670	5670	5670	5
572	20241203	115300	111198430	5670	5670	5670	5670	0
573	20241203	115200	111198430	5670	5670	5670	5670	0
574	20241203	115100	111198430	5670	5670	5670	5670	0
575	20241203	115000	111198430	5670	5670	5670	5670	0
576	20241203	114900	111198430	5670	5670	5670	5670	0
577	20241203	114800	111198430	5670	5670	5670	5670	0
578	20241203	114700	111198430	5670	5670	5670	5670	0
579	20241203	114600	111198430	5670	5670	5670	5670	0
580	20241203	114500	111198430	5670	5670	5670	5670	0
581	20241203	114400	111198430	5670	5660	5670	5660	51
582	20241203	114300	110909760	5670	5670	5670	5670	50
583	20241203	114200	110626260	5660	5680	5680	5660	2
584	20241203	114100	110614920	5670	5650	5670	5650	1812
585	20241203	114000	100360750	5650	5650	5650	5650	0
586	20241203	113900	100360750	5650	5650	5650	5650	0
587	20241203	113800	100360750	5650	5630	5650	5630	2100
588	20241203	113700	88536740	5640	5640	5640	5640	0
589	20241203	113600	88536740	5640	5640	5640	5640	1
590	20241203	113500	88531100	5620	5620	5620	5620	0
591	20241203	113400	88531100	5620	5620	5620	5620	0
592	20241203	113300	88531100	5620	5620	5620	5620	5
593	20241203	113200	88503000	5650	5650	5650	5650	0
594	20241203	113100	88503000	5650	5650	5650	5650	0
595	20241203	113000	88503000	5650	5650	5650	5650	0
596	20241203	112900	88503000	5650	5650	5650	5650	0
597	20241203	112800	88503000	5650	5650	5650	5650	0
598	20241203	112700	88503000	5650	5650	5650	5650	0
599	20241203	112600	88503000	5650	5650	5650	5650	0
600	20241203	112500	88503000	5650	5650	5650	5650	0
601	20241203	112400	88503000	5650	5650	5650	5650	0
602	20241203	112300	88503000	5650	5650	5650	5650	0
603	20241203	112200	88503000	5650	5650	5650	5650	31
604	20241203	112100	88327850	5660	5660	5660	5660	0
605	20241203	112000	88327850	5660	5660	5660	5660	0
606	20241203	111900	88327850	5660	5660	5660	5660	0
607	20241203	111800	88327850	5660	5660	5660	5660	0
608	20241203	111700	88327850	5660	5660	5660	5660	0
609	20241203	111600	88327850	5660	5660	5660	5660	0
610	20241203	111500	88327850	5660	5660	5660	5660	0
611	20241203	111400	88327850	5660	5660	5660	5660	4
612	20241203	111300	88305210	5610	5610	5610	5610	432
613	20241203	111200	85881690	5610	5650	5650	5610	838
614	20241203	111100	81168390	5660	5660	5660	5660	20
615	20241203	111000	81055190	5660	5660	5660	5660	1
616	20241203	110900	81049530	5660	5660	5660	5660	0
617	20241203	110800	81049530	5660	5660	5660	5660	0
618	20241203	110700	81049530	5660	5660	5660	5660	0
619	20241203	110600	81049530	5660	5660	5660	5660	0
620	20241203	110500	81049530	5660	5660	5660	5660	0
621	20241203	110400	81049530	5660	5660	5660	5660	13
622	20241203	110300	80975950	5660	5660	5660	5660	10
623	20241203	110200	80919350	5650	5660	5660	5650	400
624	20241203	110100	78655460	5660	5660	5660	5660	0
625	20241203	110000	78655460	5660	5660	5660	5660	0
626	20241203	105900	78655460	5660	5660	5660	5660	0
627	20241203	105800	78655460	5660	5660	5660	5660	0
628	20241203	105700	78655460	5660	5660	5660	5660	0
629	20241203	105600	78655460	5660	5660	5660	5660	0
630	20241203	105500	78655460	5660	5660	5660	5660	0
631	20241203	105400	78655460	5660	5660	5660	5660	0
632	20241203	105300	78655460	5660	5660	5660	5660	0
633	20241203	105200	78655460	5660	5660	5660	5660	0
634	20241203	105100	78655460	5660	5660	5660	5660	1
635	20241203	105000	78649800	5660	5660	5660	5660	0
636	20241203	104900	78649800	5660	5650	5660	5650	20
637	20241203	104800	78536620	5630	5630	5630	5630	74
638	20241203	104700	78120000	5650	5650	5650	5650	28
639	20241203	104600	77961800	5650	5650	5650	5650	60
640	20241203	104500	77622800	5650	5650	5650	5650	1
641	20241203	104400	77617150	5640	5640	5640	5640	29
642	20241203	104300	77453590	5640	5640	5640	5640	1
643	20241203	104200	77447950	5640	5640	5640	5640	0
644	20241203	104100	77447950	5640	5660	5660	5640	56
645	20241203	104000	77131050	5660	5660	5660	5660	0
646	20241203	103900	77131050	5660	5660	5660	5660	1
647	20241203	103800	77125390	5640	5650	5650	5640	5
648	20241203	103700	77097180	5660	5660	5660	5660	0
649	20241203	103600	77097180	5660	5660	5660	5660	0
650	20241203	103500	77097180	5660	5660	5660	5660	18
651	20241203	103400	76995300	5660	5660	5660	5660	44
652	20241203	103300	76746260	5660	5660	5660	5660	1
653	20241203	103200	76740600	5660	5660	5660	5660	0
654	20241203	103100	76740600	5660	5660	5660	5660	6
655	20241203	103000	76706640	5660	5660	5660	5660	16
656	20241203	102900	76616080	5660	5660	5660	5660	0
657	20241203	102800	76616080	5660	5660	5660	5660	0
658	20241203	102700	76616080	5660	5650	5660	5650	20
659	20241203	102600	76503070	5650	5650	5650	5650	0
660	20241203	102500	76503070	5650	5630	5650	5630	7
661	20241203	102400	76463640	5630	5630	5630	5630	20
662	20241203	102300	76351040	5630	5630	5630	5630	300
663	20241203	102200	74662040	5660	5660	5660	5660	1
664	20241203	102100	74656380	5630	5640	5640	5630	142
665	20241203	102000	73856500	5660	5660	5660	5660	108
666	20241203	101900	73245220	5660	5640	5660	5630	301
667	20241203	101800	71550510	5660	5660	5660	5660	0
668	20241203	101700	71550510	5660	5660	5660	5660	1
669	20241203	101600	71544850	5660	5660	5660	5660	21
670	20241203	101500	71425990	5660	5660	5660	5660	0
671	20241203	101400	71425990	5660	5630	5660	5630	63
672	20241203	101300	71071270	5650	5650	5650	5650	993
673	20241203	101200	65460820	5650	5650	5650	5650	0
674	20241203	101100	65460820	5650	5620	5650	5620	21
675	20241203	101000	65342770	5650	5650	5650	5650	1
676	20241203	100900	65337120	5620	5650	5650	5620	81
677	20241203	100800	64881690	5660	5660	5660	5660	0
678	20241203	100700	64881690	5660	5660	5660	5660	0
679	20241203	100600	64881690	5660	5660	5660	5660	0
680	20241203	100500	64881690	5660	5650	5660	5650	112
681	20241203	100400	64248870	5650	5650	5650	5650	71
682	20241203	100300	63847720	5650	5650	5650	5650	700
683	20241203	100200	59892720	5650	5660	5660	5650	11
684	20241203	100100	59830560	5650	5650	5650	5650	219
685	20241203	100000	58593210	5650	5650	5650	5650	0
686	20241203	095900	58593210	5650	5650	5650	5650	231
687	20241203	095800	57288060	5660	5660	5660	5650	281
688	20241203	095700	55697720	5670	5670	5670	5670	14
689	20241203	095600	55618340	5680	5680	5680	5680	10
690	20241203	095500	55561540	5680	5680	5680	5680	20
691	20241203	095400	55447940	5680	5680	5680	5680	0
692	20241203	095300	55447940	5680	5680	5680	5680	30
693	20241203	095200	55277540	5680	5680	5680	5680	0
694	20241203	095100	55277540	5680	5670	5680	5670	4
695	20241203	095000	55254840	5660	5670	5670	5660	95
696	20241203	094900	54716940	5670	5670	5670	5670	5
697	20241203	094800	54688590	5670	5670	5670	5670	0
698	20241203	094700	54688590	5670	5660	5670	5660	65
699	20241203	094600	54320490	5660	5660	5660	5660	300
700	20241203	094500	52622490	5660	5660	5660	5660	0
701	20241203	094400	52622490	5660	5670	5670	5660	72
702	20241203	094300	52214850	5680	5680	5680	5670	50
703	20241203	094200	51931100	5680	5680	5680	5680	30
704	20241203	094100	51760700	5660	5650	5670	5650	1118
705	20241203	094000	45434650	5650	5650	5650	5650	50
706	20241203	093900	45152150	5660	5650	5660	5650	377
707	20241203	093800	43019480	5640	5640	5640	5640	1007
708	20241203	093700	37340000	5630	5610	5630	5610	493
709	20241203	093600	34566270	5620	5620	5620	5620	285
710	20241203	093500	32964570	5620	5620	5620	5620	150
711	20241203	093400	32121570	5630	5630	5630	5630	20
712	20241203	093300	32008970	5630	5630	5630	5630	0
713	20241203	093200	32008970	5630	5630	5630	5630	0
714	20241203	093100	32008970	5630	5630	5630	5630	0
715	20241203	093000	32008970	5630	5630	5630	5630	30
716	20241203	092900	31840070	5640	5630	5640	5630	4
717	20241203	092800	31817520	5640	5640	5640	5640	0
718	20241203	092700	31817520	5640	5640	5640	5640	4
719	20241203	092600	31794960	5640	5640	5640	5640	9
720	20241203	092500	31744200	5650	5650	5650	5650	0
721	20241203	092400	31744200	5650	5650	5650	5650	119
722	20241203	092300	31071850	5650	5650	5650	5650	0
723	20241203	092200	31071850	5650	5650	5650	5650	4
724	20241203	092100	31049250	5600	5600	5600	5600	179
725	20241203	092000	30046850	5570	5570	5570	5570	0
726	20241203	091900	30046850	5570	5640	5640	5560	1023
727	20241203	091800	24307510	5670	5660	5670	5660	445
728	20241203	091700	21788800	5620	5620	5620	5620	200
729	20241203	091600	20664800	5640	5640	5640	5640	0
730	20241203	091500	20664800	5640	5640	5640	5640	62
731	20241203	091400	20315120	5690	5690	5690	5690	0
732	20241203	091300	20315120	5690	5630	5690	5620	1032
733	20241203	091200	14480630	5610	5610	5610	5610	0
734	20241203	091100	14480630	5610	5660	5660	5610	589
735	20241203	091000	11172840	5680	5680	5680	5680	9
736	20241203	090900	11121720	5680	5680	5680	5680	120
737	20241203	090800	10440120	5680	5680	5680	5680	2
738	20241203	090700	10428760	5540	5540	5540	5540	0
739	20241203	090600	10428760	5540	5540	5540	5540	0
740	20241203	090500	10428760	5540	5540	5540	5540	565
741	20241203	090400	7298660	5540	5540	5540	5540	0
742	20241203	090300	7298660	5540	5540	5540	5540	0
743	20241203	090200	7298660	5540	5540	5540	5540	0
744	20241203	090100	7298660	5540	5540	5540	5540	60
745	20241203	090000	6966260	5540	5520	5540	5520	1262