KissMeData/186230/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203600	1267199980	9750	9750	9750	9750	1052
3	20241205	203500	1267199980	9750	9750	9750	9750	0
4	20241205	203400	1267199980	9750	9750	9750	9750	0
5	20241205	203300	1267199980	9750	9750	9750	9750	0
6	20241205	203200	1267199980	9750	9750	9750	9750	0
7	20241205	203100	1267199980	9750	9750	9750	9750	0
8	20241205	203000	1267199980	9750	9750	9750	9750	0
9	20241205	202900	1267199980	9750	9750	9750	9750	0
10	20241205	202800	1267199980	9750	9750	9750	9750	0
11	20241205	202700	1267199980	9750	9750	9750	9750	0
12	20241205	202600	1267199980	9750	9750	9750	9750	0
13	20241205	202500	1267199980	9750	9750	9750	9750	0
14	20241205	202400	1267199980	9750	9750	9750	9750	0
15	20241205	202300	1267199980	9750	9750	9750	9750	0
16	20241205	202200	1267199980	9750	9750	9750	9750	0
17	20241205	202100	1267199980	9750	9750	9750	9750	0
18	20241205	202000	1267199980	9750	9750	9750	9750	0
19	20241205	201900	1267199980	9750	9750	9750	9750	0
20	20241205	201800	1267199980	9750	9750	9750	9750	0
21	20241205	201700	1267199980	9750	9750	9750	9750	0
22	20241205	201600	1267199980	9750	9750	9750	9750	0
23	20241205	201500	1267199980	9750	9750	9750	9750	0
24	20241205	201400	1267199980	9750	9750	9750	9750	0
25	20241205	201300	1267199980	9750	9750	9750	9750	0
26	20241205	201200	1267199980	9750	9750	9750	9750	0
27	20241205	201100	1267199980	9750	9750	9750	9750	0
28	20241205	201000	1267199980	9750	9750	9750	9750	0
29	20241205	200900	1267199980	9750	9750	9750	9750	0
30	20241205	200800	1267199980	9750	9750	9750	9750	0
31	20241205	200700	1267199980	9750	9750	9750	9750	0
32	20241205	200600	1267199980	9750	9750	9750	9750	1052
33	20241205	200500	1267199980	9750	9750	9750	9750	0
34	20241205	200400	1267199980	9750	9750	9750	9750	0
35	20241205	200300	1267199980	9750	9750	9750	9750	0
36	20241205	200200	1267199980	9750	9750	9750	9750	0
37	20241205	200100	1267199980	9750	9750	9750	9750	0
38	20241205	200000	1267199980	9750	9750	9750	9750	0
39	20241205	195900	1267199980	9750	9750	9750	9750	0
40	20241205	195800	1267199980	9750	9750	9750	9750	0
41	20241205	195700	1267199980	9750	9750	9750	9750	0
42	20241205	195600	1267199980	9750	9750	9750	9750	0
43	20241205	195500	1267199980	9750	9750	9750	9750	0
44	20241205	195400	1267199980	9750	9750	9750	9750	0
45	20241205	195300	1267199980	9750	9750	9750	9750	0
46	20241205	195200	1267199980	9750	9750	9750	9750	0
47	20241205	195100	1267199980	9750	9750	9750	9750	0
48	20241205	195000	1267199980	9750	9750	9750	9750	0
49	20241205	194900	1267199980	9750	9750	9750	9750	0
50	20241205	194800	1267199980	9750	9750	9750	9750	0
51	20241205	194700	1267199980	9750	9750	9750	9750	0
52	20241205	194600	1267199980	9750	9750	9750	9750	0
53	20241205	194500	1267199980	9750	9750	9750	9750	0
54	20241205	194400	1267199980	9750	9750	9750	9750	0
55	20241205	194300	1267199980	9750	9750	9750	9750	0
56	20241205	194200	1267199980	9750	9750	9750	9750	0
57	20241205	194100	1267199980	9750	9750	9750	9750	0
58	20241205	194000	1267199980	9750	9750	9750	9750	0
59	20241205	193900	1267199980	9750	9750	9750	9750	0
60	20241205	193800	1267199980	9750	9750	9750	9750	0
61	20241205	193700	1267199980	9750	9750	9750	9750	0
62	20241205	193600	1267199980	9750	9750	9750	9750	1052
63	20241205	193500	1267199980	9750	9750	9750	9750	0
64	20241205	193400	1267199980	9750	9750	9750	9750	0
65	20241205	193300	1267199980	9750	9750	9750	9750	0
66	20241205	193200	1267199980	9750	9750	9750	9750	0
67	20241205	193100	1267199980	9750	9750	9750	9750	0
68	20241205	193000	1267199980	9750	9750	9750	9750	0
69	20241205	192900	1267199980	9750	9750	9750	9750	0
70	20241205	192800	1267199980	9750	9750	9750	9750	0
71	20241205	192700	1267199980	9750	9750	9750	9750	0
72	20241205	192600	1267199980	9750	9750	9750	9750	0
73	20241205	192500	1267199980	9750	9750	9750	9750	0
74	20241205	192400	1267199980	9750	9750	9750	9750	0
75	20241205	192300	1267199980	9750	9750	9750	9750	0
76	20241205	192200	1267199980	9750	9750	9750	9750	0
77	20241205	192100	1267199980	9750	9750	9750	9750	0
78	20241205	192000	1267199980	9750	9750	9750	9750	0
79	20241205	191900	1267199980	9750	9750	9750	9750	0
80	20241205	191800	1267199980	9750	9750	9750	9750	0
81	20241205	191700	1267199980	9750	9750	9750	9750	0
82	20241205	191600	1267199980	9750	9750	9750	9750	0
83	20241205	191500	1267199980	9750	9750	9750	9750	0
84	20241205	191400	1267199980	9750	9750	9750	9750	0
85	20241205	191300	1267199980	9750	9750	9750	9750	0
86	20241205	191200	1267199980	9750	9750	9750	9750	0
87	20241205	191100	1267199980	9750	9750	9750	9750	0
88	20241205	191000	1267199980	9750	9750	9750	9750	0
89	20241205	190900	1267199980	9750	9750	9750	9750	0
90	20241205	190800	1267199980	9750	9750	9750	9750	0
91	20241205	190700	1267199980	9750	9750	9750	9750	0
92	20241205	190600	1267199980	9750	9750	9750	9750	1052
93	20241205	190500	1267199980	9750	9750	9750	9750	0
94	20241205	190400	1267199980	9750	9750	9750	9750	0
95	20241205	190300	1267199980	9750	9750	9750	9750	0
96	20241205	190200	1267199980	9750	9750	9750	9750	0
97	20241205	190100	1267199980	9750	9750	9750	9750	0
98	20241205	190000	1267199980	9750	9750	9750	9750	0
99	20241205	185900	1267199980	9750	9750	9750	9750	0
100	20241205	185800	1267199980	9750	9750	9750	9750	0
101	20241205	185700	1267199980	9750	9750	9750	9750	0
102	20241205	185600	1267199980	9750	9750	9750	9750	0
103	20241205	185500	1267199980	9750	9750	9750	9750	0
104	20241205	185400	1267199980	9750	9750	9750	9750	0
105	20241205	185300	1267199980	9750	9750	9750	9750	0
106	20241205	185200	1267199980	9750	9750	9750	9750	0
107	20241205	185100	1267199980	9750	9750	9750	9750	0
108	20241205	185000	1267199980	9750	9750	9750	9750	0
109	20241205	184900	1267199980	9750	9750	9750	9750	0
110	20241205	184800	1267199980	9750	9750	9750	9750	0
111	20241205	184700	1267199980	9750	9750	9750	9750	0
112	20241205	184600	1267199980	9750	9750	9750	9750	0
113	20241205	184500	1267199980	9750	9750	9750	9750	0
114	20241205	184400	1267199980	9750	9750	9750	9750	0
115	20241205	184300	1267199980	9750	9750	9750	9750	0
116	20241205	184200	1267199980	9750	9750	9750	9750	0
117	20241205	184100	1267199980	9750	9750	9750	9750	0
118	20241205	184000	1267199980	9750	9750	9750	9750	0
119	20241205	183900	1267199980	9750	9750	9750	9750	0
120	20241205	183800	1267199980	9750	9750	9750	9750	0
121	20241205	183700	1267199980	9750	9750	9750	9750	0
122	20241205	183600	1267199980	9750	9750	9750	9750	1052
123	20241205	183500	1267199980	9750	9750	9750	9750	0
124	20241205	183400	1267199980	9750	9750	9750	9750	0
125	20241205	183300	1267199980	9750	9750	9750	9750	0
126	20241205	183200	1267199980	9750	9750	9750	9750	0
127	20241205	183100	1267199980	9750	9750	9750	9750	0
128	20241205	183000	1267199980	9750	9750	9750	9750	0
129	20241205	182900	1267199980	9750	9750	9750	9750	0
130	20241205	182800	1267199980	9750	9750	9750	9750	0
131	20241205	182700	1267199980	9750	9750	9750	9750	0
132	20241205	182600	1267199980	9750	9750	9750	9750	0
133	20241205	182500	1267199980	9750	9750	9750	9750	0
134	20241205	182400	1267199980	9750	9750	9750	9750	0
135	20241205	182300	1267199980	9750	9750	9750	9750	0
136	20241205	182200	1267199980	9750	9750	9750	9750	0
137	20241205	182100	1267199980	9750	9750	9750	9750	0
138	20241205	182000	1267199980	9750	9750	9750	9750	0
139	20241205	181900	1267199980	9750	9750	9750	9750	0
140	20241205	181800	1267199980	9750	9750	9750	9750	0
141	20241205	181700	1267199980	9750	9750	9750	9750	0
142	20241205	181600	1267199980	9750	9750	9750	9750	0
143	20241205	181500	1267199980	9750	9750	9750	9750	0
144	20241205	181400	1267199980	9750	9750	9750	9750	0
145	20241205	181300	1267199980	9750	9750	9750	9750	0
146	20241205	181200	1267199980	9750	9750	9750	9750	0
147	20241205	181100	1267199980	9750	9750	9750	9750	0
148	20241205	181000	1267199980	9750	9750	9750	9750	0
149	20241205	180900	1267199980	9750	9750	9750	9750	0
150	20241205	180800	1267199980	9750	9750	9750	9750	0
151	20241205	180700	1267199980	9750	9750	9750	9750	0
152	20241205	180600	1267199980	9750	9750	9750	9750	1052
153	20241205	180500	1267199980	9750	9750	9750	9750	0
154	20241205	180400	1267199980	9750	9750	9750	9750	0
155	20241205	180300	1267199980	9750	9750	9750	9750	0
156	20241205	180200	1267199980	9750	9750	9750	9750	0
157	20241205	180100	1267199980	9750	9750	9750	9750	0
158	20241205	180000	1267199980	9750	9750	9750	9750	0
159	20241205	175900	1267199980	9750	9750	9750	9750	0
160	20241205	175800	1267199980	9750	9750	9750	9750	0
161	20241205	175700	1267199980	9750	9750	9750	9750	0
162	20241205	175600	1267199980	9750	9750	9750	9750	0
163	20241205	175500	1267199980	9750	9750	9750	9750	0
164	20241205	175400	1267199980	9750	9750	9750	9750	0
165	20241205	175300	1267199980	9750	9750	9750	9750	0
166	20241205	175200	1267199980	9750	9750	9750	9750	0
167	20241205	175100	1267199980	9750	9750	9750	9750	0
168	20241205	175000	1267199980	9750	9750	9750	9750	0
169	20241205	174900	1267199980	9750	9750	9750	9750	0
170	20241205	174800	1267199980	9750	9750	9750	9750	0
171	20241205	174700	1267199980	9750	9750	9750	9750	0
172	20241205	174600	1267199980	9750	9750	9750	9750	0
173	20241205	174500	1267199980	9750	9750	9750	9750	0
174	20241205	174400	1267199980	9750	9750	9750	9750	0
175	20241205	174300	1267199980	9750	9750	9750	9750	0
176	20241205	174200	1267199980	9750	9750	9750	9750	0
177	20241205	174100	1267199980	9750	9750	9750	9750	0
178	20241205	174000	1267199980	9750	9750	9750	9750	0
179	20241205	173900	1267199980	9750	9750	9750	9750	0
180	20241205	173800	1267199980	9750	9750	9750	9750	0
181	20241205	173700	1267199980	9750	9750	9750	9750	0
182	20241205	173600	1267199980	9750	9750	9750	9750	1052
183	20241205	173500	1267199980	9750	9750	9750	9750	0
184	20241205	173400	1267199980	9750	9750	9750	9750	0
185	20241205	173300	1267199980	9750	9750	9750	9750	0
186	20241205	173200	1267199980	9750	9750	9750	9750	0
187	20241205	173100	1267199980	9750	9750	9750	9750	0
188	20241205	173000	1267199980	9750	9750	9750	9750	0
189	20241205	172900	1267199980	9750	9750	9750	9750	0
190	20241205	172800	1267199980	9750	9750	9750	9750	0
191	20241205	172700	1267199980	9750	9750	9750	9750	0
192	20241205	172600	1267199980	9750	9750	9750	9750	0
193	20241205	172500	1267199980	9750	9750	9750	9750	0
194	20241205	172400	1267199980	9750	9750	9750	9750	0
195	20241205	172300	1267199980	9750	9750	9750	9750	0
196	20241205	172200	1267199980	9750	9750	9750	9750	0
197	20241205	172100	1267199980	9750	9750	9750	9750	0
198	20241205	172000	1267199980	9750	9750	9750	9750	0
199	20241205	171900	1267199980	9750	9750	9750	9750	0
200	20241205	171800	1267199980	9750	9750	9750	9750	0
201	20241205	171700	1267199980	9750	9750	9750	9750	0
202	20241205	171600	1267199980	9750	9750	9750	9750	0
203	20241205	171500	1267199980	9750	9750	9750	9750	0
204	20241205	171400	1267199980	9750	9750	9750	9750	0
205	20241205	171300	1267199980	9750	9750	9750	9750	0
206	20241205	171200	1267199980	9750	9750	9750	9750	0
207	20241205	171100	1267199980	9750	9750	9750	9750	0
208	20241205	171000	1267199980	9750	9750	9750	9750	0
209	20241205	170900	1267199980	9750	9750	9750	9750	0
210	20241205	170800	1267199980	9750	9750	9750	9750	0
211	20241205	170700	1267199980	9750	9750	9750	9750	0
212	20241205	170600	1267199980	9750	9750	9750	9750	1052
213	20241205	170500	1267199980	9750	9750	9750	9750	0
214	20241205	170400	1267199980	9750	9750	9750	9750	0
215	20241205	170300	1267199980	9750	9750	9750	9750	0
216	20241205	170200	1267199980	9750	9750	9750	9750	0
217	20241205	170100	1267199980	9750	9750	9750	9750	0
218	20241205	170000	1267199980	9750	9750	9750	9750	0
219	20241205	165900	1267199980	9750	9750	9750	9750	0
220	20241205	165800	1267199980	9750	9750	9750	9750	0
221	20241205	165700	1267199980	9750	9750	9750	9750	0
222	20241205	165600	1267199980	9750	9750	9750	9750	0
223	20241205	165500	1267199980	9750	9750	9750	9750	0
224	20241205	165400	1267199980	9750	9750	9750	9750	0
225	20241205	165300	1267199980	9750	9750	9750	9750	0
226	20241205	165200	1267199980	9750	9750	9750	9750	0
227	20241205	165100	1267199980	9750	9750	9750	9750	0
228	20241205	165000	1267199980	9750	9750	9750	9750	0
229	20241205	164900	1267199980	9750	9750	9750	9750	0
230	20241205	164800	1267199980	9750	9750	9750	9750	0
231	20241205	164700	1267199980	9750	9750	9750	9750	0
232	20241205	164600	1267199980	9750	9750	9750	9750	0
233	20241205	164500	1267199980	9750	9750	9750	9750	0
234	20241205	164400	1267199980	9750	9750	9750	9750	0
235	20241205	164300	1267199980	9750	9750	9750	9750	0
236	20241205	164200	1267199980	9750	9750	9750	9750	0
237	20241205	164100	1267199980	9750	9750	9750	9750	0
238	20241205	164000	1267199980	9750	9750	9750	9750	0
239	20241205	163900	1267199980	9750	9750	9750	9750	0
240	20241205	163800	1267199980	9750	9750	9750	9750	0
241	20241205	163700	1267199980	9750	9750	9750	9750	0
242	20241205	163600	1267199980	9750	9750	9750	9750	1052
243	20241205	163500	1267199980	9750	9750	9750	9750	0
244	20241205	163400	1267199980	9750	9750	9750	9750	0
245	20241205	163300	1267199980	9750	9750	9750	9750	0
246	20241205	163200	1267199980	9750	9750	9750	9750	0
247	20241205	163100	1267199980	9750	9750	9750	9750	0
248	20241205	163000	1267199980	9750	9750	9750	9750	0
249	20241205	162900	1267199980	9750	9750	9750	9750	0
250	20241205	162800	1267199980	9750	9750	9750	9750	0
251	20241205	162700	1267199980	9750	9750	9750	9750	0
252	20241205	162600	1267199980	9750	9750	9750	9750	0
253	20241205	162500	1267199980	9750	9750	9750	9750	0
254	20241205	162400	1267199980	9750	9750	9750	9750	0
255	20241205	162300	1267199980	9750	9750	9750	9750	0
256	20241205	162200	1267199980	9750	9750	9750	9750	0
257	20241205	162100	1267199980	9750	9750	9750	9750	0
258	20241205	162000	1267199980	9750	9750	9750	9750	0
259	20241205	161900	1267199980	9750	9750	9750	9750	0
260	20241205	161800	1267199980	9750	9750	9750	9750	0
261	20241205	161700	1267199980	9750	9750	9750	9750	0
262	20241205	161600	1267199980	9750	9750	9750	9750	0
263	20241205	161500	1267199980	9750	9750	9750	9750	0
264	20241205	161400	1267199980	9750	9750	9750	9750	0
265	20241205	161300	1267199980	9750	9750	9750	9750	0
266	20241205	161200	1267199980	9750	9750	9750	9750	0
267	20241205	161100	1267199980	9750	9750	9750	9750	0
268	20241205	161000	1267199980	9750	9750	9750	9750	0
269	20241205	160900	1267199980	9750	9750	9750	9750	0
270	20241205	160800	1267199980	9750	9750	9750	9750	0
271	20241205	160700	1267199980	9750	9750	9750	9750	0
272	20241205	160600	1267199980	9750	9750	9750	9750	1052
273	20241205	160500	1267199980	9750	9750	9750	9750	0
274	20241205	160400	1267199980	9750	9750	9750	9750	0
275	20241205	160300	1267199980	9750	9750	9750	9750	0
276	20241205	160200	1267199980	9750	9750	9750	9750	0
277	20241205	160100	1267199980	9750	9750	9750	9750	0
278	20241205	160000	1267199980	9750	9750	9750	9750	0
279	20241205	155900	1267199980	9750	9750	9750	9750	0
280	20241205	155800	1267199980	9750	9750	9750	9750	0
281	20241205	155700	1267199980	9750	9750	9750	9750	0
282	20241205	155600	1267199980	9750	9750	9750	9750	0
283	20241205	155500	1267199980	9750	9750	9750	9750	0
284	20241205	155400	1267199980	9750	9750	9750	9750	0
285	20241205	155300	1267199980	9750	9750	9750	9750	0
286	20241205	155200	1267199980	9750	9750	9750	9750	0
287	20241205	155100	1267199980	9750	9750	9750	9750	0
288	20241205	155000	1267199980	9750	9750	9750	9750	0
289	20241205	154900	1267199980	9750	9750	9750	9750	0
290	20241205	154800	1267199980	9750	9750	9750	9750	0
291	20241205	154700	1267199980	9750	9750	9750	9750	0
292	20241205	154600	1267199980	9750	9750	9750	9750	0
293	20241205	154500	1267199980	9750	9750	9750	9750	0
294	20241205	154400	1267199980	9750	9750	9750	9750	0
295	20241205	154300	1267199980	9750	9750	9750	9750	0
296	20241205	154200	1267199980	9750	9750	9750	9750	0
297	20241205	154100	1267199980	9750	9750	9750	9750	0
298	20241205	154000	1267199980	9750	9750	9750	9750	0
299	20241205	153900	1267199980	9750	9750	9750	9750	0
300	20241205	153800	1267199980	9750	9750	9750	9750	0
301	20241205	153700	1267199980	9750	9750	9750	9750	0
302	20241205	153600	1267199980	9750	9750	9750	9750	1052
303	20241205	153500	1267199980	9750	9750	9750	9750	0
304	20241205	153400	1267199980	9750	9750	9750	9750	0
305	20241205	153300	1267199980	9750	9750	9750	9750	0
306	20241205	153200	1267199980	9750	9750	9750	9750	0
307	20241205	153100	1267199980	9750	9750	9750	9750	0
308	20241205	153000	1267199980	9750	9750	9750	9750	1052
309	20241205	152900	1256942980	9750	9750	9750	9750	0
310	20241205	152800	1256942980	9750	9750	9750	9750	0
311	20241205	152700	1256942980	9750	9750	9750	9750	0
312	20241205	152600	1256942980	9750	9750	9750	9750	0
313	20241205	152500	1256942980	9750	9750	9750	9750	0
314	20241205	152400	1256942980	9750	9750	9750	9750	0
315	20241205	152300	1256942980	9750	9750	9750	9750	0
316	20241205	152200	1256942980	9750	9750	9750	9750	0
317	20241205	152100	1256942980	9750	9750	9750	9750	0
318	20241205	152000	1256942980	9750	9750	9750	9750	0
319	20241205	151900	1256942980	9750	9740	9750	9740	155
320	20241205	151800	1255433090	9740	9740	9740	9740	227
321	20241205	151700	1253222110	9750	9750	9750	9690	360
322	20241205	151600	1249715110	9750	9740	9750	9740	100
323	20241205	151500	1248740900	9740	9740	9740	9740	11
324	20241205	151400	1248633760	9740	9710	9740	9700	691
325	20241205	151300	1241925550	9740	9720	9740	9720	10
326	20241205	151200	1241828190	9740	9740	9740	9740	0
327	20241205	151100	1241828190	9740	9740	9740	9740	0
328	20241205	151000	1241828190	9740	9740	9740	9720	448
329	20241205	150900	1237469070	9740	9740	9750	9740	161
330	20241205	150800	1235900190	9740	9740	9750	9740	39
331	20241205	150700	1235520230	9750	9750	9750	9740	539
332	20241205	150600	1230265330	9750	9750	9750	9750	264
333	20241205	150500	1227691330	9750	9760	9760	9740	50
334	20241205	150400	1227203780	9750	9750	9750	9750	265
335	20241205	150300	1224620030	9750	9750	9750	9740	1119
336	20241205	150200	1213711580	9740	9750	9750	9740	546
337	20241205	150100	1208389110	9750	9750	9750	9750	944
338	20241205	150000	1199185110	9750	9710	9750	9710	2589
339	20241205	145900	1173995630	9720	9670	9720	9670	330
340	20241205	145800	1170803030	9730	9730	9730	9730	353
341	20241205	145700	1167368340	9730	9730	9730	9730	12
342	20241205	145600	1167251580	9730	9720	9730	9720	35
343	20241205	145500	1166911080	9730	9730	9730	9670	12
344	20241205	145400	1166794920	9720	9700	9720	9700	3532
345	20241205	145300	1132491580	9700	9690	9700	9690	553
346	20241205	145200	1127132910	9670	9640	9670	9640	397
347	20241205	145100	1123294340	9670	9670	9670	9670	0
348	20241205	145000	1123294340	9670	9680	9680	9670	119
349	20241205	144900	1122143600	9690	9690	9690	9690	0
350	20241205	144800	1122143600	9690	9690	9690	9690	0
351	20241205	144700	1122143600	9690	9690	9690	9690	13
352	20241205	144600	1122017630	9640	9680	9680	9640	1100
353	20241205	144500	1111403400	9710	9710	9710	9710	0
354	20241205	144400	1111403400	9710	9710	9710	9710	0
355	20241205	144300	1111403400	9710	9710	9710	9710	3
356	20241205	144200	1111374270	9710	9710	9710	9710	10
357	20241205	144100	1111277170	9680	9700	9710	9680	499
358	20241205	144000	1106436790	9700	9700	9710	9700	290
359	20241205	143900	1103623780	9700	9700	9700	9700	58
360	20241205	143800	1103061180	9700	9700	9700	9700	896
361	20241205	143700	1094369980	9700	9680	9700	9680	620
362	20241205	143600	1088362170	9680	9670	9680	9670	115
363	20241205	143500	1087249490	9670	9670	9670	9670	0
364	20241205	143400	1087249490	9670	9670	9670	9670	35
365	20241205	143300	1086911040	9670	9670	9670	9670	200
366	20241205	143200	1084977040	9670	9670	9670	9670	0
367	20241205	143100	1084977040	9670	9670	9670	9670	0
368	20241205	143000	1084977040	9670	9670	9670	9670	0
369	20241205	142900	1084977040	9670	9630	9670	9630	18
370	20241205	142800	1084803390	9630	9630	9630	9630	146
371	20241205	142700	1083397410	9670	9670	9670	9670	6
372	20241205	142600	1083339390	9670	9670	9670	9630	383
373	20241205	142500	1079645570	9680	9680	9680	9680	112
374	20241205	142400	1078561410	9690	9700	9700	9680	272
375	20241205	142300	1075923060	9700	9700	9700	9700	22
376	20241205	142200	1075709660	9700	9690	9710	9690	3929
377	20241205	142100	1037607250	9690	9700	9700	9690	49
378	20241205	142000	1037132310	9700	9670	9700	9670	3657
379	20241205	141900	1001707450	9670	9670	9670	9670	4
380	20241205	141800	1001668770	9660	9660	9660	9660	164
381	20241205	141700	1000084530	9650	9650	9650	9650	0
382	20241205	141600	1000084530	9650	9660	9660	9650	12
383	20241205	141500	999968720	9650	9650	9650	9650	0
384	20241205	141400	999968720	9650	9650	9650	9650	12
385	20241205	141300	999852920	9650	9650	9650	9650	0
386	20241205	141200	999852920	9650	9690	9690	9650	47
387	20241205	141100	999399210	9650	9630	9680	9610	5817
388	20241205	141000	943233250	9630	9630	9630	9630	2
389	20241205	140900	943213990	9630	9630	9630	9630	322
390	20241205	140800	940113130	9650	9650	9650	9650	0
391	20241205	140700	940113130	9650	9650	9650	9640	51
392	20241205	140600	939620990	9650	9630	9650	9630	60
393	20241205	140500	939042770	9630	9610	9640	9610	2527
394	20241205	140400	914705470	9610	9600	9610	9600	16
395	20241205	140300	914551770	9610	9610	9610	9610	0
396	20241205	140200	914551770	9610	9600	9610	9600	140
397	20241205	140100	913207670	9610	9610	9610	9610	0
398	20241205	140000	913207670	9610	9620	9620	9610	196
399	20241205	135900	911323740	9620	9590	9620	9590	4894
400	20241205	135800	864318060	9600	9600	9600	9600	151
401	20241205	135700	862868460	9600	9600	9600	9600	617
402	20241205	135600	856945260	9610	9600	9610	9600	10
403	20241205	135500	856849180	9550	9600	9620	9550	10816
404	20241205	135400	752959820	9600	9570	9600	9570	3817
405	20241205	135300	716345520	9580	9580	9580	9580	0
406	20241205	135200	716345520	9580	9550	9580	9540	1210
407	20241205	135100	704800580	9580	9580	9580	9580	0
408	20241205	135000	704800580	9580	9580	9580	9570	11
409	20241205	134900	704695250	9580	9580	9580	9580	0
410	20241205	134800	704695250	9580	9550	9580	9550	3449
411	20241205	134700	671716570	9560	9560	9560	9560	0
412	20241205	134600	671716570	9560	9560	9560	9560	1838
413	20241205	134500	654145290	9560	9560	9560	9560	0
414	20241205	134400	654145290	9560	9560	9560	9560	10
415	20241205	134300	654049690	9540	9550	9550	9540	332
416	20241205	134200	650882100	9560	9560	9560	9560	0
417	20241205	134100	650882100	9560	9560	9560	9560	10
418	20241205	134000	650786500	9540	9540	9560	9540	120
419	20241205	133900	649641030	9560	9560	9560	9560	0
420	20241205	133800	649641030	9560	9560	9560	9560	0
421	20241205	133700	649641030	9560	9560	9560	9560	0
422	20241205	133600	649641030	9560	9560	9560	9560	0
423	20241205	133500	649641030	9560	9560	9560	9560	0
424	20241205	133400	649641030	9560	9520	9560	9520	190
425	20241205	133300	647829950	9520	9520	9520	9520	3
426	20241205	133200	647801390	9540	9540	9540	9540	0
427	20241205	133100	647801390	9540	9540	9540	9540	0
428	20241205	133000	647801390	9540	9540	9540	9540	1
429	20241205	132900	647791850	9540	9500	9560	9500	4978
430	20241205	132800	600363940	9490	9450	9490	9450	2697
431	20241205	132700	574816740	9450	9450	9450	9450	10
432	20241205	132600	574722240	9400	9400	9400	9400	60
433	20241205	132500	574158240	9450	9450	9450	9450	0
434	20241205	132400	574158240	9450	9450	9450	9450	10
435	20241205	132300	574063740	9400	9400	9400	9400	2
436	20241205	132200	574044940	9470	9470	9470	9470	0
437	20241205	132100	574044940	9470	9470	9470	9470	0
438	20241205	132000	574044940	9470	9470	9470	9470	21
439	20241205	131900	573846070	9470	9470	9470	9470	0
440	20241205	131800	573846070	9470	9440	9470	9440	59
441	20241205	131700	573288810	9430	9430	9430	9430	112
442	20241205	131600	572232650	9430	9430	9430	9430	0
443	20241205	131500	572232650	9430	9440	9440	9430	3
444	20241205	131400	572204340	9450	9450	9450	9450	0
445	20241205	131300	572204340	9450	9420	9450	9390	2916
446	20241205	131200	544772320	9420	9420	9420	9420	0
447	20241205	131100	544772320	9420	9420	9420	9420	0
448	20241205	131000	544772320	9420	9420	9420	9420	0
449	20241205	130900	544772320	9420	9420	9420	9420	10
450	20241205	130800	544678120	9420	9420	9420	9420	0
451	20241205	130700	544678120	9420	9420	9420	9420	0
452	20241205	130600	544678120	9420	9420	9420	9420	0
453	20241205	130500	544678120	9420	9420	9420	9420	0
454	20241205	130400	544678120	9420	9420	9420	9420	0
455	20241205	130300	544678120	9420	9420	9420	9420	0
456	20241205	130200	544678120	9420	9420	9420	9420	192
457	20241205	130100	542869480	9420	9420	9420	9420	0
458	20241205	130000	542869480	9420	9420	9420	9420	3
459	20241205	125900	542841220	9420	9440	9440	9420	217
460	20241205	125800	540797060	9460	9450	9460	9450	2
461	20241205	125700	540778150	9470	9470	9470	9470	0
462	20241205	125600	540778150	9470	9470	9470	9470	0
463	20241205	125500	540778150	9470	9470	9470	9470	0
464	20241205	125400	540778150	9470	9470	9470	9470	0
465	20241205	125300	540778150	9470	9470	9470	9470	0
466	20241205	125200	540778150	9470	9470	9470	9470	0
467	20241205	125100	540778150	9470	9470	9470	9470	0
468	20241205	125000	540778150	9470	9470	9470	9470	0
469	20241205	124900	540778150	9470	9470	9470	9470	0
470	20241205	124800	540778150	9470	9470	9470	9470	0
471	20241205	124700	540778150	9470	9470	9470	9470	0
472	20241205	124600	540778150	9470	9470	9470	9470	0
473	20241205	124500	540778150	9470	9470	9470	9470	0
474	20241205	124400	540778150	9470	9470	9470	9470	0
475	20241205	124300	540778150	9470	9470	9470	9470	0
476	20241205	124200	540778150	9470	9470	9470	9470	0
477	20241205	124100	540778150	9470	9430	9470	9430	19
478	20241205	124000	540598380	9420	9420	9420	9420	0
479	20241205	123900	540598380	9420	9420	9420	9420	0
480	20241205	123800	540598380	9420	9420	9420	9420	498
481	20241205	123700	535907220	9420	9420	9420	9420	0
482	20241205	123600	535907220	9420	9420	9420	9420	0
483	20241205	123500	535907220	9420	9450	9480	9420	1207
484	20241205	123400	524533680	9440	9440	9440	9440	0
485	20241205	123300	524533680	9440	9440	9440	9440	0
486	20241205	123200	524533680	9440	9440	9440	9440	0
487	20241205	123100	524533680	9440	9420	9440	9420	291
488	20241205	123000	521791390	9430	9440	9440	9430	157
489	20241205	122900	520309560	9440	9440	9440	9440	11
490	20241205	122800	520205720	9450	9450	9450	9450	215
491	20241205	122700	518173970	9450	9450	9450	9450	0
492	20241205	122600	518173970	9450	9450	9450	9450	0
493	20241205	122500	518173970	9450	9450	9450	9450	0
494	20241205	122400	518173970	9450	9450	9450	9450	0
495	20241205	122300	518173970	9450	9450	9450	9450	8
496	20241205	122200	518098370	9450	9440	9450	9440	7
497	20241205	122100	518032240	9450	9450	9450	9450	100
498	20241205	122000	517087240	9450	9450	9450	9450	0
499	20241205	121900	517087240	9450	9450	9450	9450	0
500	20241205	121800	517087240	9450	9470	9470	9450	23
501	20241205	121700	516869760	9490	9490	9490	9490	0
502	20241205	121600	516869760	9490	9490	9490	9490	0
503	20241205	121500	516869760	9490	9490	9490	9490	0
504	20241205	121400	516869760	9490	9490	9490	9490	3
505	20241205	121300	516841290	9480	9450	9480	9450	43
506	20241205	121200	516434550	9490	9460	9490	9460	56
507	20241205	121100	515903140	9490	9490	9490	9490	0
508	20241205	121000	515903140	9490	9510	9510	9420	328
509	20241205	120900	512805350	9510	9480	9510	9480	1293
510	20241205	120800	500512260	9500	9470	9500	9470	55
511	20241205	120700	499990880	9450	9450	9450	9450	14
512	20241205	120600	499858580	9470	9470	9470	9470	10
513	20241205	120500	499763880	9450	9470	9470	9450	15
514	20241205	120400	499621950	9470	9470	9470	9470	0
515	20241205	120300	499621950	9470	9470	9470	9470	10
516	20241205	120200	499527250	9450	9460	9470	9450	32
517	20241205	120100	499224480	9450	9460	9460	9450	34
518	20241205	120000	498903140	9510	9510	9510	9510	0
519	20241205	115900	498903140	9510	9510	9510	9510	0
520	20241205	115800	498903140	9510	9510	9510	9510	1
521	20241205	115700	498893630	9510	9510	9510	9510	0
522	20241205	115600	498893630	9510	9510	9510	9510	0
523	20241205	115500	498893630	9510	9460	9510	9460	36
524	20241205	115400	498552220	9510	9510	9510	9510	0
525	20241205	115300	498552220	9510	9510	9510	9510	0
526	20241205	115200	498552220	9510	9510	9510	9510	6
527	20241205	115100	498495160	9510	9510	9510	9510	0
528	20241205	115000	498495160	9510	9510	9520	9460	1025
529	20241205	114900	488797390	9510	9480	9510	9470	768
530	20241205	114800	481523830	9520	9520	9520	9520	0
531	20241205	114700	481523830	9520	9520	9520	9520	0
532	20241205	114600	481523830	9520	9510	9520	9510	20
533	20241205	114500	481333580	9520	9520	9520	9520	0
534	20241205	114400	481333580	9520	9520	9520	9520	0
535	20241205	114300	481333580	9520	9520	9520	9520	0
536	20241205	114200	481333580	9520	9520	9520	9520	0
537	20241205	114100	481333580	9520	9520	9520	9520	0
538	20241205	114000	481333580	9520	9520	9520	9520	0
539	20241205	113900	481333580	9520	9520	9520	9520	0
540	20241205	113800	481333580	9520	9520	9520	9520	0
541	20241205	113700	481333580	9520	9520	9520	9520	0
542	20241205	113600	481333580	9520	9520	9520	9520	0
543	20241205	113500	481333580	9520	9520	9520	9520	0
544	20241205	113400	481333580	9520	9520	9520	9470	1033
545	20241205	113300	471539240	9520	9520	9520	9520	22
546	20241205	113200	471329800	9530	9530	9530	9530	10
547	20241205	113100	471234500	9480	9480	9530	9480	607
548	20241205	113000	465479640	9550	9550	9550	9550	0
549	20241205	112900	465479640	9550	9550	9550	9550	0
550	20241205	112800	465479640	9550	9550	9550	9550	50
551	20241205	112700	465002140	9560	9560	9560	9560	930
552	20241205	112600	456111340	9560	9500	9560	9500	1831
553	20241205	112500	438616530	9500	9500	9500	9500	1121
554	20241205	112400	427967030	9560	9560	9560	9500	34
555	20241205	112300	427642830	9510	9540	9540	9510	1825
556	20241205	112200	410267730	9580	9580	9580	9580	1300
557	20241205	112100	397813730	9540	9540	9580	9540	77
558	20241205	112000	397078740	9540	9570	9600	9540	4824
559	20241205	111900	350867600	9570	9570	9580	9570	2474
560	20241205	111800	327176570	9580	9580	9580	9580	0
561	20241205	111700	327176570	9580	9550	9580	9550	32
562	20241205	111600	326870910	9580	9560	9580	9560	12
563	20241205	111500	326756150	9580	9560	9580	9520	182
564	20241205	111400	325020830	9570	9560	9580	9560	1001
565	20241205	111300	315433560	9560	9530	9560	9520	30
566	20241205	111200	315147550	9570	9570	9570	9570	0
567	20241205	111100	315147550	9570	9570	9580	9570	20
568	20241205	111000	314956070	9520	9530	9580	9520	50
569	20241205	110900	314479470	9580	9580	9580	9580	26
570	20241205	110800	314230390	9500	9570	9580	9500	1070
571	20241205	110700	303983190	9550	9520	9570	9470	2033
572	20241205	110600	284586010	9520	9500	9520	9500	24
573	20241205	110500	284357770	9520	9520	9520	9460	15
574	20241205	110400	284215120	9530	9510	9530	9450	1621
575	20241205	110300	268853640	9530	9500	9530	9460	1565
576	20241205	110200	253979280	9490	9440	9490	9430	1372
577	20241205	110100	240966240	9450	9490	9490	9430	129
578	20241205	110000	239748260	9490	9490	9490	9490	14
579	20241205	105900	239615400	9480	9460	9480	9460	924
580	20241205	105800	230864010	9460	9420	9460	9420	554
581	20241205	105700	225638620	9420	9470	9470	9420	467
582	20241205	105600	221219500	9480	9480	9490	9480	1012
583	20241205	105500	211625610	9480	9480	9500	9470	1321
584	20241205	105400	199087830	9490	9500	9500	9490	49
585	20241205	105300	198622340	9500	9500	9500	9450	675
586	20241205	105200	192213080	9490	9390	9500	9390	3173
587	20241205	105100	162223280	9400	9340	9400	9340	1302
588	20241205	105000	150011580	9370	9310	9370	9310	680
589	20241205	104900	143665540	9310	9310	9310	9310	120
590	20241205	104800	142548340	9310	9290	9310	9210	517
591	20241205	104700	137752300	9290	9290	9290	9190	492
592	20241205	104600	133209620	9290	9290	9290	9290	185
593	20241205	104500	131490970	9330	9280	9330	9270	2073
594	20241205	104400	112212320	9270	9260	9280	9220	475
595	20241205	104300	107806550	9190	9200	9200	9190	175
596	20241205	104200	106198000	9270	9140	9270	9140	3916
597	20241205	104100	70214050	9130	9130	9130	9130	151
598	20241205	104000	68835420	9100	9100	9100	9100	130
599	20241205	103900	67652420	9080	9080	9080	9080	66
600	20241205	103800	67053140	9080	9080	9080	9080	0
601	20241205	103700	67053140	9080	9110	9120	9080	199
602	20241205	103600	65241290	9110	9110	9110	9110	0
603	20241205	103500	65241290	9110	9110	9110	9110	29
604	20241205	103400	64977100	9050	9050	9050	9050	0
605	20241205	103300	64977100	9050	9050	9050	9050	0
606	20241205	103200	64977100	9050	9050	9050	9050	0
607	20241205	103100	64977100	9050	9050	9050	9050	0
608	20241205	103000	64977100	9050	9050	9050	9050	1
609	20241205	102900	64968050	9110	9110	9110	9110	0
610	20241205	102800	64968050	9110	9110	9110	9110	0
611	20241205	102700	64968050	9110	9110	9110	9110	0
612	20241205	102600	64968050	9110	9110	9110	9110	0
613	20241205	102500	64968050	9110	9110	9110	9110	0
614	20241205	102400	64968050	9110	9010	9110	9010	1311
615	20241205	102300	53146840	9010	9010	9010	9010	80
616	20241205	102200	52426040	9010	9010	9010	9010	0
617	20241205	102100	52426040	9010	9010	9010	9010	0
618	20241205	102000	52426040	9010	9020	9020	9010	2209
619	20241205	101900	32512890	9030	9030	9030	9030	0
620	20241205	101800	32512890	9030	9030	9030	9030	114
621	20241205	101700	31483470	9060	9060	9060	9060	0
622	20241205	101600	31483470	9060	9060	9060	9060	0
623	20241205	101500	31483470	9060	9060	9060	9060	1
624	20241205	101400	31474410	9060	9060	9060	9060	0
625	20241205	101300	31474410	9060	9060	9060	9060	2
626	20241205	101200	31456290	9060	9060	9060	9060	0
627	20241205	101100	31456290	9060	9060	9060	9060	0
628	20241205	101000	31456290	9060	9060	9060	9060	0
629	20241205	100900	31456290	9060	9060	9060	9060	0
630	20241205	100800	31456290	9060	9060	9060	9060	0
631	20241205	100700	31456290	9060	9060	9060	9060	1
632	20241205	100600	31447230	9040	9050	9050	9040	504
633	20241205	100500	26891040	9060	9060	9060	9060	1
634	20241205	100400	26881980	9060	9060	9060	9060	53
635	20241205	100300	26401800	9060	9060	9060	9060	0
636	20241205	100200	26401800	9060	9060	9060	9060	2
637	20241205	100100	26383680	9070	9070	9070	9070	0
638	20241205	100000	26383680	9070	9070	9070	9070	0
639	20241205	095900	26383680	9070	9070	9070	9070	31
640	20241205	095800	26102510	9070	9070	9070	9070	0
641	20241205	095700	26102510	9070	9090	9090	9070	56
642	20241205	095600	25594520	9070	9070	9070	9070	0
643	20241205	095500	25594520	9070	9070	9070	9070	0
644	20241205	095400	25594520	9070	9070	9070	9070	0
645	20241205	095300	25594520	9070	9070	9070	9070	0
646	20241205	095200	25594520	9070	9090	9090	9070	370
647	20241205	095100	22235360	9090	9090	9090	9090	0
648	20241205	095000	22235360	9090	9090	9090	9090	0
649	20241205	094900	22235360	9090	9090	9090	9090	0
650	20241205	094800	22235360	9090	9090	9090	9090	0
651	20241205	094700	22235360	9090	9090	9090	9090	0
652	20241205	094600	22235360	9090	9090	9090	9090	0
653	20241205	094500	22235360	9090	9090	9090	9090	0
654	20241205	094400	22235360	9090	9090	9090	9090	200
655	20241205	094300	20417360	9090	9090	9090	9090	7
656	20241205	094200	20353730	9090	9090	9090	9090	7
657	20241205	094100	20290100	9090	9090	9090	9090	1
658	20241205	094000	20281010	9090	9090	9090	9030	38
659	20241205	093900	19937650	9090	9090	9090	9090	0
660	20241205	093800	19937650	9090	9090	9090	9090	0
661	20241205	093700	19937650	9090	9090	9090	9090	2
662	20241205	093600	19919470	9090	9090	9090	9090	0
663	20241205	093500	19919470	9090	9090	9090	9080	14
664	20241205	093400	19792220	9080	9080	9080	9080	0
665	20241205	093300	19792220	9080	9080	9080	9080	0
666	20241205	093200	19792220	9080	9080	9080	9080	0
667	20241205	093100	19792220	9080	9090	9090	9080	424
668	20241205	093000	15940470	9100	9100	9100	9100	0
669	20241205	092900	15940470	9100	9100	9100	9100	1
670	20241205	092800	15931370	9110	9110	9110	9110	0
671	20241205	092700	15931370	9110	9110	9110	9110	3
672	20241205	092600	15904040	9110	9110	9110	9030	121
673	20241205	092500	14809290	9110	9110	9110	9110	0
674	20241205	092400	14809290	9110	9110	9110	9110	0
675	20241205	092300	14809290	9110	9100	9110	9040	512
676	20241205	092200	10158510	9110	9110	9110	9110	0
677	20241205	092100	10158510	9110	9110	9110	9110	0
678	20241205	092000	10158510	9110	9110	9110	9110	0
679	20241205	091900	10158510	9110	9080	9110	9080	3
680	20241205	091800	10131210	9130	9130	9130	9130	5
681	20241205	091700	10085560	9130	9090	9130	9090	12
682	20241205	091600	9976440	9100	9100	9100	9100	13
683	20241205	091500	9858140	9130	9130	9130	9130	2
684	20241205	091400	9839880	9130	9130	9130	9130	10
685	20241205	091300	9748580	9170	9150	9170	9110	25
686	20241205	091200	9520660	9130	9130	9130	9130	1
687	20241205	091100	9511530	9140	9140	9140	9140	1
688	20241205	091000	9502390	9130	9130	9130	9130	1
689	20241205	090900	9493260	9120	9150	9150	9120	4
690	20241205	090800	9456720	9190	9190	9190	9190	0
691	20241205	090700	9456720	9190	9190	9190	9190	0
692	20241205	090600	9456720	9190	9190	9190	9190	1
693	20241205	090500	9447530	9190	9190	9190	9190	2
694	20241205	090400	9429150	9190	9190	9190	9190	0
695	20241205	090300	9429150	9190	9190	9190	9190	250
696	20241205	090200	7131650	9190	9190	9190	9190	0
697	20241205	090100	7131650	9190	9190	9190	9190	11
698	20241205	090000	7030560	9060	9060	9060	9060	776