KissMeData/213500/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204500	313175020	8860	8860	8860	8860	299
3	20241202	204400	313175020	8860	8860	8860	8860	0
4	20241202	204300	313175020	8860	8860	8860	8860	0
5	20241202	204200	313175020	8860	8860	8860	8860	0
6	20241202	204100	313175020	8860	8860	8860	8860	0
7	20241202	204000	313175020	8860	8860	8860	8860	0
8	20241202	203900	313175020	8860	8860	8860	8860	0
9	20241202	203800	313175020	8860	8860	8860	8860	0
10	20241202	203700	313175020	8860	8860	8860	8860	0
11	20241202	203600	313175020	8860	8860	8860	8860	0
12	20241202	203500	313175020	8860	8860	8860	8860	0
13	20241202	203400	313175020	8860	8860	8860	8860	0
14	20241202	203300	313175020	8860	8860	8860	8860	0
15	20241202	203200	313175020	8860	8860	8860	8860	0
16	20241202	203100	313175020	8860	8860	8860	8860	0
17	20241202	203000	313175020	8860	8860	8860	8860	0
18	20241202	202900	313175020	8860	8860	8860	8860	0
19	20241202	202800	313175020	8860	8860	8860	8860	0
20	20241202	202700	313175020	8860	8860	8860	8860	0
21	20241202	202600	313175020	8860	8860	8860	8860	0
22	20241202	202500	313175020	8860	8860	8860	8860	0
23	20241202	202400	313175020	8860	8860	8860	8860	0
24	20241202	202300	313175020	8860	8860	8860	8860	0
25	20241202	202200	313175020	8860	8860	8860	8860	0
26	20241202	202100	313175020	8860	8860	8860	8860	0
27	20241202	202000	313175020	8860	8860	8860	8860	0
28	20241202	201900	313175020	8860	8860	8860	8860	0
29	20241202	201800	313175020	8860	8860	8860	8860	0
30	20241202	201700	313175020	8860	8860	8860	8860	0
31	20241202	201600	313175020	8860	8860	8860	8860	0
32	20241202	201500	313175020	8860	8860	8860	8860	299
33	20241202	201400	313175020	8860	8860	8860	8860	0
34	20241202	201300	313175020	8860	8860	8860	8860	0
35	20241202	201200	313175020	8860	8860	8860	8860	0
36	20241202	201100	313175020	8860	8860	8860	8860	0
37	20241202	201000	313175020	8860	8860	8860	8860	0
38	20241202	200900	313175020	8860	8860	8860	8860	0
39	20241202	200800	313175020	8860	8860	8860	8860	0
40	20241202	200700	313175020	8860	8860	8860	8860	0
41	20241202	200600	313175020	8860	8860	8860	8860	0
42	20241202	200500	313175020	8860	8860	8860	8860	0
43	20241202	200400	313175020	8860	8860	8860	8860	0
44	20241202	200300	313175020	8860	8860	8860	8860	0
45	20241202	200200	313175020	8860	8860	8860	8860	0
46	20241202	200100	313175020	8860	8860	8860	8860	0
47	20241202	200000	313175020	8860	8860	8860	8860	0
48	20241202	195900	313175020	8860	8860	8860	8860	0
49	20241202	195800	313175020	8860	8860	8860	8860	0
50	20241202	195700	313175020	8860	8860	8860	8860	0
51	20241202	195600	313175020	8860	8860	8860	8860	0
52	20241202	195500	313175020	8860	8860	8860	8860	0
53	20241202	195400	313175020	8860	8860	8860	8860	0
54	20241202	195300	313175020	8860	8860	8860	8860	0
55	20241202	195200	313175020	8860	8860	8860	8860	0
56	20241202	195100	313175020	8860	8860	8860	8860	0
57	20241202	195000	313175020	8860	8860	8860	8860	0
58	20241202	194900	313175020	8860	8860	8860	8860	0
59	20241202	194800	313175020	8860	8860	8860	8860	0
60	20241202	194700	313175020	8860	8860	8860	8860	0
61	20241202	194600	313175020	8860	8860	8860	8860	0
62	20241202	194500	313175020	8860	8860	8860	8860	299
63	20241202	194400	313175020	8860	8860	8860	8860	0
64	20241202	194300	313175020	8860	8860	8860	8860	0
65	20241202	194200	313175020	8860	8860	8860	8860	0
66	20241202	194100	313175020	8860	8860	8860	8860	0
67	20241202	194000	313175020	8860	8860	8860	8860	0
68	20241202	193900	313175020	8860	8860	8860	8860	0
69	20241202	193800	313175020	8860	8860	8860	8860	0
70	20241202	193700	313175020	8860	8860	8860	8860	0
71	20241202	193600	313175020	8860	8860	8860	8860	0
72	20241202	193500	313175020	8860	8860	8860	8860	0
73	20241202	193400	313175020	8860	8860	8860	8860	0
74	20241202	193300	313175020	8860	8860	8860	8860	0
75	20241202	193200	313175020	8860	8860	8860	8860	0
76	20241202	193100	313175020	8860	8860	8860	8860	0
77	20241202	193000	313175020	8860	8860	8860	8860	0
78	20241202	192900	313175020	8860	8860	8860	8860	0
79	20241202	192800	313175020	8860	8860	8860	8860	0
80	20241202	192700	313175020	8860	8860	8860	8860	0
81	20241202	192600	313175020	8860	8860	8860	8860	0
82	20241202	192500	313175020	8860	8860	8860	8860	0
83	20241202	192400	313175020	8860	8860	8860	8860	0
84	20241202	192300	313175020	8860	8860	8860	8860	0
85	20241202	192200	313175020	8860	8860	8860	8860	0
86	20241202	192100	313175020	8860	8860	8860	8860	0
87	20241202	192000	313175020	8860	8860	8860	8860	0
88	20241202	191900	313175020	8860	8860	8860	8860	0
89	20241202	191800	313175020	8860	8860	8860	8860	0
90	20241202	191700	313175020	8860	8860	8860	8860	0
91	20241202	191600	313175020	8860	8860	8860	8860	0
92	20241202	191500	313175020	8860	8860	8860	8860	299
93	20241202	191400	313175020	8860	8860	8860	8860	0
94	20241202	191300	313175020	8860	8860	8860	8860	0
95	20241202	191200	313175020	8860	8860	8860	8860	0
96	20241202	191100	313175020	8860	8860	8860	8860	0
97	20241202	191000	313175020	8860	8860	8860	8860	0
98	20241202	190900	313175020	8860	8860	8860	8860	0
99	20241202	190800	313175020	8860	8860	8860	8860	0
100	20241202	190700	313175020	8860	8860	8860	8860	0
101	20241202	190600	313175020	8860	8860	8860	8860	0
102	20241202	190500	313175020	8860	8860	8860	8860	0
103	20241202	190400	313175020	8860	8860	8860	8860	0
104	20241202	190300	313175020	8860	8860	8860	8860	0
105	20241202	190200	313175020	8860	8860	8860	8860	0
106	20241202	190100	313175020	8860	8860	8860	8860	0
107	20241202	190000	313175020	8860	8860	8860	8860	0
108	20241202	185900	313175020	8860	8860	8860	8860	0
109	20241202	185800	313175020	8860	8860	8860	8860	0
110	20241202	185700	313175020	8860	8860	8860	8860	0
111	20241202	185600	313175020	8860	8860	8860	8860	0
112	20241202	185500	313175020	8860	8860	8860	8860	0
113	20241202	185400	313175020	8860	8860	8860	8860	0
114	20241202	185300	313175020	8860	8860	8860	8860	0
115	20241202	185200	313175020	8860	8860	8860	8860	0
116	20241202	185100	313175020	8860	8860	8860	8860	0
117	20241202	185000	313175020	8860	8860	8860	8860	0
118	20241202	184900	313175020	8860	8860	8860	8860	0
119	20241202	184800	313175020	8860	8860	8860	8860	0
120	20241202	184700	313175020	8860	8860	8860	8860	0
121	20241202	184600	313175020	8860	8860	8860	8860	0
122	20241202	184500	313175020	8860	8860	8860	8860	299
123	20241202	184400	313175020	8860	8860	8860	8860	0
124	20241202	184300	313175020	8860	8860	8860	8860	0
125	20241202	184200	313175020	8860	8860	8860	8860	0
126	20241202	184100	313175020	8860	8860	8860	8860	0
127	20241202	184000	313175020	8860	8860	8860	8860	0
128	20241202	183900	313175020	8860	8860	8860	8860	0
129	20241202	183800	313175020	8860	8860	8860	8860	0
130	20241202	183700	313175020	8860	8860	8860	8860	0
131	20241202	183600	313175020	8860	8860	8860	8860	0
132	20241202	183500	313175020	8860	8860	8860	8860	0
133	20241202	183400	313175020	8860	8860	8860	8860	0
134	20241202	183300	313175020	8860	8860	8860	8860	0
135	20241202	183200	313175020	8860	8860	8860	8860	0
136	20241202	183100	313175020	8860	8860	8860	8860	0
137	20241202	183000	313175020	8860	8860	8860	8860	0
138	20241202	182900	313175020	8860	8860	8860	8860	0
139	20241202	182800	313175020	8860	8860	8860	8860	0
140	20241202	182700	313175020	8860	8860	8860	8860	0
141	20241202	182600	313175020	8860	8860	8860	8860	0
142	20241202	182500	313175020	8860	8860	8860	8860	0
143	20241202	182400	313175020	8860	8860	8860	8860	0
144	20241202	182300	313175020	8860	8860	8860	8860	0
145	20241202	182200	313175020	8860	8860	8860	8860	0
146	20241202	182100	313175020	8860	8860	8860	8860	0
147	20241202	182000	313175020	8860	8860	8860	8860	0
148	20241202	181900	313175020	8860	8860	8860	8860	0
149	20241202	181800	313175020	8860	8860	8860	8860	0
150	20241202	181700	313175020	8860	8860	8860	8860	0
151	20241202	181600	313175020	8860	8860	8860	8860	0
152	20241202	181500	313175020	8860	8860	8860	8860	299
153	20241202	181400	313175020	8860	8860	8860	8860	0
154	20241202	181300	313175020	8860	8860	8860	8860	0
155	20241202	181200	313175020	8860	8860	8860	8860	0
156	20241202	181100	313175020	8860	8860	8860	8860	0
157	20241202	181000	313175020	8860	8860	8860	8860	0
158	20241202	180900	313175020	8860	8860	8860	8860	0
159	20241202	180800	313175020	8860	8860	8860	8860	0
160	20241202	180700	313175020	8860	8860	8860	8860	0
161	20241202	180600	313175020	8860	8860	8860	8860	0
162	20241202	180500	313175020	8860	8860	8860	8860	0
163	20241202	180400	313175020	8860	8860	8860	8860	0
164	20241202	180300	313175020	8860	8860	8860	8860	0
165	20241202	180200	313175020	8860	8860	8860	8860	0
166	20241202	180100	313175020	8860	8860	8860	8860	0
167	20241202	180000	313175020	8860	8860	8860	8860	0
168	20241202	175900	313175020	8860	8860	8860	8860	0
169	20241202	175800	313175020	8860	8860	8860	8860	0
170	20241202	175700	313175020	8860	8860	8860	8860	0
171	20241202	175600	313175020	8860	8860	8860	8860	0
172	20241202	175500	313175020	8860	8860	8860	8860	0
173	20241202	175400	313175020	8860	8860	8860	8860	0
174	20241202	175300	313175020	8860	8860	8860	8860	0
175	20241202	175200	313175020	8860	8860	8860	8860	0
176	20241202	175100	313175020	8860	8860	8860	8860	0
177	20241202	175000	313175020	8860	8860	8860	8860	0
178	20241202	174900	313175020	8860	8860	8860	8860	0
179	20241202	174800	313175020	8860	8860	8860	8860	0
180	20241202	174700	313175020	8860	8860	8860	8860	0
181	20241202	174600	313175020	8860	8860	8860	8860	0
182	20241202	174500	313175020	8860	8860	8860	8860	299
183	20241202	174400	313175020	8860	8860	8860	8860	0
184	20241202	174300	313175020	8860	8860	8860	8860	0
185	20241202	174200	313175020	8860	8860	8860	8860	0
186	20241202	174100	313175020	8860	8860	8860	8860	0
187	20241202	174000	313175020	8860	8860	8860	8860	0
188	20241202	173900	313175020	8860	8860	8860	8860	0
189	20241202	173800	313175020	8860	8860	8860	8860	0
190	20241202	173700	313175020	8860	8860	8860	8860	0
191	20241202	173600	313175020	8860	8860	8860	8860	0
192	20241202	173500	313175020	8860	8860	8860	8860	0
193	20241202	173400	313175020	8860	8860	8860	8860	0
194	20241202	173300	313175020	8860	8860	8860	8860	0
195	20241202	173200	313175020	8860	8860	8860	8860	0
196	20241202	173100	313175020	8860	8860	8860	8860	0
197	20241202	173000	313175020	8860	8860	8860	8860	0
198	20241202	172900	313175020	8860	8860	8860	8860	0
199	20241202	172800	313175020	8860	8860	8860	8860	0
200	20241202	172700	313175020	8860	8860	8860	8860	0
201	20241202	172600	313175020	8860	8860	8860	8860	0
202	20241202	172500	313175020	8860	8860	8860	8860	0
203	20241202	172400	313175020	8860	8860	8860	8860	0
204	20241202	172300	313175020	8860	8860	8860	8860	0
205	20241202	172200	313175020	8860	8860	8860	8860	0
206	20241202	172100	313175020	8860	8860	8860	8860	0
207	20241202	172000	313175020	8860	8860	8860	8860	0
208	20241202	171900	313175020	8860	8860	8860	8860	0
209	20241202	171800	313175020	8860	8860	8860	8860	0
210	20241202	171700	313175020	8860	8860	8860	8860	0
211	20241202	171600	313175020	8860	8860	8860	8860	0
212	20241202	171500	313175020	8860	8860	8860	8860	299
213	20241202	171400	313175020	8860	8860	8860	8860	0
214	20241202	171300	313175020	8860	8860	8860	8860	0
215	20241202	171200	313175020	8860	8860	8860	8860	0
216	20241202	171100	313175020	8860	8860	8860	8860	0
217	20241202	171000	313175020	8860	8860	8860	8860	0
218	20241202	170900	313175020	8860	8860	8860	8860	0
219	20241202	170800	313175020	8860	8860	8860	8860	0
220	20241202	170700	313175020	8860	8860	8860	8860	0
221	20241202	170600	313175020	8860	8860	8860	8860	0
222	20241202	170500	313175020	8860	8860	8860	8860	0
223	20241202	170400	313175020	8860	8860	8860	8860	0
224	20241202	170300	313175020	8860	8860	8860	8860	0
225	20241202	170200	313175020	8860	8860	8860	8860	0
226	20241202	170100	313175020	8860	8860	8860	8860	0
227	20241202	170000	313175020	8860	8860	8860	8860	0
228	20241202	165900	313175020	8860	8860	8860	8860	0
229	20241202	165800	313175020	8860	8860	8860	8860	0
230	20241202	165700	313175020	8860	8860	8860	8860	0
231	20241202	165600	313175020	8860	8860	8860	8860	0
232	20241202	165500	313175020	8860	8860	8860	8860	0
233	20241202	165400	313175020	8860	8860	8860	8860	0
234	20241202	165300	313175020	8860	8860	8860	8860	0
235	20241202	165200	313175020	8860	8860	8860	8860	0
236	20241202	165100	313175020	8860	8860	8860	8860	0
237	20241202	165000	313175020	8860	8860	8860	8860	0
238	20241202	164900	313175020	8860	8860	8860	8860	0
239	20241202	164800	313175020	8860	8860	8860	8860	0
240	20241202	164700	313175020	8860	8860	8860	8860	0
241	20241202	164600	313175020	8860	8860	8860	8860	0
242	20241202	164500	313175020	8860	8860	8860	8860	299
243	20241202	164400	313175020	8860	8860	8860	8860	0
244	20241202	164300	313175020	8860	8860	8860	8860	0
245	20241202	164200	313175020	8860	8860	8860	8860	0
246	20241202	164100	313175020	8860	8860	8860	8860	0
247	20241202	164000	313175020	8860	8860	8860	8860	0
248	20241202	163900	313175020	8860	8860	8860	8860	0
249	20241202	163800	313175020	8860	8860	8860	8860	0
250	20241202	163700	313175020	8860	8860	8860	8860	0
251	20241202	163600	313175020	8860	8860	8860	8860	0
252	20241202	163500	313175020	8860	8860	8860	8860	0
253	20241202	163400	313175020	8860	8860	8860	8860	0
254	20241202	163300	313175020	8860	8860	8860	8860	0
255	20241202	163200	313175020	8860	8860	8860	8860	0
256	20241202	163100	313175020	8860	8860	8860	8860	0
257	20241202	163000	313175020	8860	8860	8860	8860	0
258	20241202	162900	313175020	8860	8860	8860	8860	0
259	20241202	162800	313175020	8860	8860	8860	8860	0
260	20241202	162700	313175020	8860	8860	8860	8860	0
261	20241202	162600	313175020	8860	8860	8860	8860	0
262	20241202	162500	313175020	8860	8860	8860	8860	0
263	20241202	162400	313175020	8860	8860	8860	8860	0
264	20241202	162300	313175020	8860	8860	8860	8860	0
265	20241202	162200	313175020	8860	8860	8860	8860	0
266	20241202	162100	313175020	8860	8860	8860	8860	0
267	20241202	162000	313175020	8860	8860	8860	8860	0
268	20241202	161900	313175020	8860	8860	8860	8860	0
269	20241202	161800	313175020	8860	8860	8860	8860	0
270	20241202	161700	313175020	8860	8860	8860	8860	0
271	20241202	161600	313175020	8860	8860	8860	8860	0
272	20241202	161500	313175020	8860	8860	8860	8860	299
273	20241202	161400	313175020	8860	8860	8860	8860	0
274	20241202	161300	313175020	8860	8860	8860	8860	0
275	20241202	161200	313175020	8860	8860	8860	8860	0
276	20241202	161100	313175020	8860	8860	8860	8860	0
277	20241202	161000	313175020	8860	8860	8860	8860	0
278	20241202	160900	313175020	8860	8860	8860	8860	0
279	20241202	160800	313175020	8860	8860	8860	8860	0
280	20241202	160700	313175020	8860	8860	8860	8860	0
281	20241202	160600	313175020	8860	8860	8860	8860	0
282	20241202	160500	313175020	8860	8860	8860	8860	0
283	20241202	160400	313175020	8860	8860	8860	8860	0
284	20241202	160300	313175020	8860	8860	8860	8860	0
285	20241202	160200	313175020	8860	8860	8860	8860	0
286	20241202	160100	313175020	8860	8860	8860	8860	0
287	20241202	160000	313175020	8860	8860	8860	8860	0
288	20241202	155900	313175020	8860	8860	8860	8860	0
289	20241202	155800	313175020	8860	8860	8860	8860	0
290	20241202	155700	313175020	8860	8860	8860	8860	0
291	20241202	155600	313175020	8860	8860	8860	8860	0
292	20241202	155500	313175020	8860	8860	8860	8860	0
293	20241202	155400	313175020	8860	8860	8860	8860	0
294	20241202	155300	313175020	8860	8860	8860	8860	0
295	20241202	155200	313175020	8860	8860	8860	8860	0
296	20241202	155100	313175020	8860	8860	8860	8860	0
297	20241202	155000	313175020	8860	8860	8860	8860	0
298	20241202	154900	313175020	8860	8860	8860	8860	0
299	20241202	154800	313175020	8860	8860	8860	8860	0
300	20241202	154700	313175020	8860	8860	8860	8860	0
301	20241202	154600	313175020	8860	8860	8860	8860	0
302	20241202	154500	313175020	8860	8860	8860	8860	299
303	20241202	154400	313175020	8860	8860	8860	8860	0
304	20241202	154300	313175020	8860	8860	8860	8860	0
305	20241202	154200	313175020	8860	8860	8860	8860	0
306	20241202	154100	313175020	8860	8860	8860	8860	0
307	20241202	154000	313175020	8860	8860	8860	8860	0
308	20241202	153900	313175020	8860	8860	8860	8860	0
309	20241202	153800	313175020	8860	8860	8860	8860	0
310	20241202	153700	313175020	8860	8860	8860	8860	0
311	20241202	153600	313175020	8860	8860	8860	8860	0
312	20241202	153500	313175020	8860	8860	8860	8860	0
313	20241202	153400	313175020	8860	8860	8860	8860	0
314	20241202	153300	313175020	8860	8860	8860	8860	0
315	20241202	153200	313175020	8860	8860	8860	8860	0
316	20241202	153100	313175020	8860	8860	8860	8860	0
317	20241202	153000	313175020	8860	8860	8860	8860	299
318	20241202	152900	310525880	8840	8840	8840	8840	0
319	20241202	152800	310525880	8840	8840	8840	8840	0
320	20241202	152700	310525880	8840	8840	8840	8840	0
321	20241202	152600	310525880	8840	8840	8840	8840	0
322	20241202	152500	310525880	8840	8840	8840	8840	0
323	20241202	152400	310525880	8840	8840	8840	8840	0
324	20241202	152300	310525880	8840	8840	8840	8840	0
325	20241202	152200	310525880	8840	8840	8840	8840	0
326	20241202	152100	310525880	8840	8840	8840	8840	0
327	20241202	152000	310525880	8840	8840	8840	8840	0
328	20241202	151900	310525880	8840	8840	8860	8840	50
329	20241202	151800	310083760	8860	8850	8860	8840	29
330	20241202	151700	309827220	8840	8850	8850	8840	51
331	20241202	151600	309376170	8850	8850	8850	8850	0
332	20241202	151500	309376170	8850	8850	8850	8850	5
333	20241202	151400	309331920	8850	8850	8860	8850	80
334	20241202	151300	308623910	8850	8850	8850	8850	0
335	20241202	151200	308623910	8850	8850	8850	8850	1
336	20241202	151100	308615060	8850	8850	8850	8850	1
337	20241202	151000	308606210	8850	8840	8850	8840	515
338	20241202	150900	304051280	8850	8860	8860	8840	888
339	20241202	150800	296193860	8870	8870	8870	8870	0
340	20241202	150700	296193860	8870	8870	8870	8870	1
341	20241202	150600	296184990	8860	8860	8860	8860	0
342	20241202	150500	296184990	8860	8860	8860	8860	3
343	20241202	150400	296158410	8860	8860	8860	8860	0
344	20241202	150300	296158410	8860	8860	8860	8850	91
345	20241202	150200	295352340	8860	8860	8860	8860	0
346	20241202	150100	295352340	8860	8860	8860	8860	0
347	20241202	150000	295352340	8860	8870	8870	8860	8
348	20241202	145900	295281450	8860	8860	8860	8860	0
349	20241202	145800	295281450	8860	8860	8860	8860	1
350	20241202	145700	295272590	8850	8860	8870	8850	27
351	20241202	145600	295033590	8850	8850	8850	8850	100
352	20241202	145500	294148590	8850	8850	8850	8850	0
353	20241202	145400	294148590	8850	8850	8850	8850	0
354	20241202	145300	294148590	8850	8860	8860	8850	14
355	20241202	145200	294024570	8850	8860	8860	8850	250
356	20241202	145100	291810070	8860	8860	8860	8860	0
357	20241202	145000	291810070	8860	8860	8860	8860	0
358	20241202	144900	291810070	8860	8860	8860	8860	1
359	20241202	144800	291801210	8850	8840	8850	8840	410
360	20241202	144700	288176680	8840	8840	8840	8840	0
361	20241202	144600	288176680	8840	8850	8850	8840	855
362	20241202	144500	280611640	8850	8850	8850	8850	1
363	20241202	144400	280602790	8850	8850	8850	8850	0
364	20241202	144300	280602790	8850	8850	8850	8850	0
365	20241202	144200	280602790	8850	8850	8850	8850	0
366	20241202	144100	280602790	8850	8850	8850	8850	0
367	20241202	144000	280602790	8850	8870	8870	8850	62
368	20241202	143900	280053570	8860	8860	8860	8860	30
369	20241202	143800	279787770	8870	8870	8870	8870	0
370	20241202	143700	279787770	8870	8870	8870	8870	2
371	20241202	143600	279770030	8870	8870	8870	8870	1
372	20241202	143500	279761160	8860	8860	8860	8860	37
373	20241202	143400	279433340	8860	8860	8860	8860	6
374	20241202	143300	279380180	8850	8850	8850	8850	0
375	20241202	143200	279380180	8850	8850	8850	8850	0
376	20241202	143100	279380180	8850	8850	8850	8850	0
377	20241202	143000	279380180	8850	8860	8860	8850	52
378	20241202	142900	278919780	8850	8850	8850	8850	110
379	20241202	142800	277946280	8850	8860	8860	8850	19
380	20241202	142700	277777990	8860	8860	8860	8860	3
381	20241202	142600	277751410	8860	8860	8860	8860	2
382	20241202	142500	277733690	8850	8860	8860	8850	26
383	20241202	142400	277503580	8850	8860	8860	8850	105
384	20241202	142300	276574300	8860	8860	8860	8860	0
385	20241202	142200	276574300	8860	8860	8860	8860	2
386	20241202	142100	276556580	8860	8860	8860	8860	0
387	20241202	142000	276556580	8860	8860	8860	8860	1
388	20241202	141900	276547720	8850	8860	8860	8850	14
389	20241202	141800	276423720	8860	8860	8870	8860	14
390	20241202	141700	276299670	8900	8860	8900	8860	4
391	20241202	141600	276264190	8900	8860	8900	8860	2
392	20241202	141500	276246430	8850	8860	8910	8850	6
393	20241202	141400	276193180	8850	8860	8910	8850	286
394	20241202	141300	273659710	8860	8870	8870	8860	690
395	20241202	141200	267540900	8870	8870	8920	8870	12
396	20241202	141100	267434260	8870	8870	8920	8860	11
397	20241202	141000	267336460	8870	8940	8940	8860	146
398	20241202	140900	266040560	8870	8880	9000	8870	940
399	20241202	140800	257680460	8870	8880	8990	8870	495
400	20241202	140700	253264560	8880	8870	8960	8870	345
401	20241202	140600	250182230	8870	8870	8940	8860	332
402	20241202	140500	247222770	8860	8870	8920	8850	472
403	20241202	140400	243029350	8870	8860	8880	8850	451
404	20241202	140300	239026750	8850	8860	8880	8850	320
405	20241202	140200	236187300	8850	8860	8880	8850	27
406	20241202	140100	235948000	8850	8850	8850	8850	5
407	20241202	140000	235903750	8850	8850	8850	8850	17
408	20241202	135900	235753300	8860	8860	8860	8860	0
409	20241202	135800	235753300	8860	8860	8860	8860	0
410	20241202	135700	235753300	8860	8860	8860	8860	1
411	20241202	135600	235744440	8850	8860	8860	8850	9
412	20241202	135500	235664720	8860	8860	8870	8860	14
413	20241202	135400	235540610	8860	8860	8860	8860	1
414	20241202	135300	235531750	8860	8860	8860	8860	1
415	20241202	135200	235522890	8870	8860	8870	8860	3
416	20241202	135100	235496290	8870	8880	8880	8850	224
417	20241202	135000	233511260	8880	8880	8880	8880	1
418	20241202	134900	233502380	8880	8870	8880	8870	4
419	20241202	134800	233466890	8870	8870	8880	8860	112
420	20241202	134700	232472830	8870	8870	8880	8860	66
421	20241202	134600	231886920	8860	8870	8880	8860	85
422	20241202	134500	231132480	8860	8880	8880	8860	55
423	20241202	134400	230644460	8870	8870	8880	8870	182
424	20241202	134300	229029600	8860	8870	8880	8860	27
425	20241202	134200	228790120	8870	8870	8880	8860	61
426	20241202	134100	228248510	8860	8870	8880	8860	100
427	20241202	134000	227361700	8870	8870	8870	8870	59
428	20241202	133900	226838370	8870	8870	8870	8870	0
429	20241202	133800	226838370	8870	8870	8870	8870	0
430	20241202	133700	226838370	8870	8870	8870	8870	0
431	20241202	133600	226838370	8870	8870	8870	8870	0
432	20241202	133500	226838370	8870	8870	8870	8870	0
433	20241202	133400	226838370	8870	8870	8870	8870	0
434	20241202	133300	226838370	8870	8870	8870	8870	25
435	20241202	133200	226616620	8870	8870	8870	8870	1
436	20241202	133100	226607750	8870	8870	8870	8870	0
437	20241202	133000	226607750	8870	8870	8870	8870	7
438	20241202	132900	226545660	8860	8860	8860	8860	0
439	20241202	132800	226545660	8860	8860	8860	8860	1
440	20241202	132700	226536800	8880	8870	8880	8870	126
441	20241202	132600	225419160	8870	8860	8870	8860	54
442	20241202	132500	224940710	8860	8860	8860	8860	11
443	20241202	132400	224843250	8850	8850	8850	8850	0
444	20241202	132300	224843250	8850	8850	8850	8850	0
445	20241202	132200	224843250	8850	8850	8850	8850	64
446	20241202	132100	224276850	8850	8850	8850	8850	11
447	20241202	132000	224179500	8850	8840	8860	8840	130
448	20241202	131900	223027790	8870	8870	8880	8820	4905
449	20241202	131800	179694570	8860	8870	8880	8850	205
450	20241202	131700	177875390	8880	8870	8880	8860	132
451	20241202	131600	176704800	8870	8880	8880	8860	49
452	20241202	131500	176270180	8870	8870	8880	8870	5
453	20241202	131400	176225810	8860	8860	8860	8860	0
454	20241202	131300	176225810	8860	8860	8860	8860	1
455	20241202	131200	176216950	8870	8870	8870	8870	1
456	20241202	131100	176208080	8870	8870	8870	8870	2
457	20241202	131000	176190340	8870	8880	8880	8870	32
458	20241202	130900	175906210	8890	8890	8890	8890	0
459	20241202	130800	175906210	8890	8870	8890	8870	46
460	20241202	130700	175498170	8860	8860	8860	8860	0
461	20241202	130600	175498170	8860	8860	8860	8860	31
462	20241202	130500	175223510	8860	8860	8860	8860	1
463	20241202	130400	175214650	8860	8860	8860	8860	0
464	20241202	130300	175214650	8860	8860	8860	8860	0
465	20241202	130200	175214650	8860	8860	8860	8860	6
466	20241202	130100	175161490	8850	8850	8850	8850	2
467	20241202	130000	175143790	8850	8840	8850	8840	150
468	20241202	125900	173817730	8840	8850	8850	8840	417
469	20241202	125800	170131340	8850	8850	8850	8850	101
470	20241202	125700	169237490	8870	8860	8870	8840	1030
471	20241202	125600	160122750	8890	8890	8890	8890	0
472	20241202	125500	160122750	8890	8890	8890	8890	0
473	20241202	125400	160122750	8890	8890	8890	8890	0
474	20241202	125300	160122750	8890	8890	8890	8890	0
475	20241202	125200	160122750	8890	8890	8890	8890	0
476	20241202	125100	160122750	8890	8890	8890	8890	0
477	20241202	125000	160122750	8890	8890	8890	8890	0
478	20241202	124900	160122750	8890	8890	8890	8890	0
479	20241202	124800	160122750	8890	8890	8890	8890	0
480	20241202	124700	160122750	8890	8870	8890	8870	33
481	20241202	124600	159830020	8870	8870	8870	8870	0
482	20241202	124500	159830020	8870	8870	8870	8870	0
483	20241202	124400	159830020	8870	8870	8870	8870	1
484	20241202	124300	159821150	8860	8860	8860	8860	0
485	20241202	124200	159821150	8860	8860	8860	8860	0
486	20241202	124100	159821150	8860	8860	8860	8860	2
487	20241202	124000	159803430	8870	8860	8870	8860	6
488	20241202	123900	159750260	8860	8870	8870	8850	135
489	20241202	123800	158554340	8870	8850	8870	8850	189
490	20241202	123700	156881590	8850	8850	8850	8850	20
491	20241202	123600	156704590	8850	8850	8860	8850	179
492	20241202	123500	155120430	8850	8850	8850	8850	4
493	20241202	123400	155085030	8850	8860	8860	8850	323
494	20241202	123300	152223890	8860	8870	8870	8860	60
495	20241202	123200	151692270	8860	8860	8860	8860	0
496	20241202	123100	151692270	8860	8860	8860	8860	0
497	20241202	123000	151692270	8860	8860	8860	8860	172
498	20241202	122900	150168350	8860	8870	8870	8860	31
499	20241202	122800	149893680	8870	8870	8870	8870	0
500	20241202	122700	149893680	8870	8870	8870	8870	0
501	20241202	122600	149893680	8870	8880	8880	8870	403
502	20241202	122500	146316900	8890	8890	8890	8890	1
503	20241202	122400	146308010	8880	8890	8890	8880	3
504	20241202	122300	146281350	8930	8890	8930	8890	2
505	20241202	122200	146263530	8880	8880	8880	8880	1
506	20241202	122100	146254650	8890	8890	8890	8890	0
507	20241202	122000	146254650	8890	8890	8890	8890	2
508	20241202	121900	146236870	8890	8890	8890	8890	0
509	20241202	121800	146236870	8890	8890	8890	8890	0
510	20241202	121700	146236870	8890	8890	8890	8890	3
511	20241202	121600	146210200	8880	8880	8880	8880	0
512	20241202	121500	146210200	8880	8880	8880	8880	0
513	20241202	121400	146210200	8880	8880	8880	8880	3
514	20241202	121300	146183560	8880	8880	8880	8880	3
515	20241202	121200	146156920	8880	8880	8880	8870	71
516	20241202	121100	145527080	8870	8870	8870	8870	0
517	20241202	121000	145527080	8870	8880	8880	8870	4
518	20241202	120900	145491580	8880	8880	8880	8880	3
519	20241202	120800	145464940	8870	8880	8940	8870	20
520	20241202	120700	145286950	8870	8870	8940	8860	233
521	20241202	120600	143210300	8920	8870	8920	8860	184
522	20241202	120500	141572460	8870	8870	8870	8870	4
523	20241202	120400	141536980	8860	8860	8860	8860	78
524	20241202	120300	140845900	8860	8860	8860	8860	258
525	20241202	120200	138560020	8860	8860	8860	8860	0
526	20241202	120100	138560020	8860	8860	8860	8860	0
527	20241202	120000	138560020	8860	8850	8890	8850	63
528	20241202	115900	138001840	8860	8870	8940	8860	500
529	20241202	115800	133542230	8860	8860	8920	8860	731
530	20241202	115700	127051670	8860	8870	8880	8860	287
531	20241202	115600	124504240	8860	8860	8880	8860	315
532	20241202	115500	121708170	8850	8860	8880	8850	147
533	20241202	115400	120404430	8870	8860	8880	8850	411
534	20241202	115300	116758580	8870	8850	8870	8850	229
535	20241202	115200	114727620	8870	8850	8870	8850	206
536	20241202	115100	112902260	8850	8850	8870	8850	105
537	20241202	115000	111971200	8870	8850	8870	8850	218
538	20241202	114900	110037770	8860	8850	8870	8850	84
539	20241202	114800	109292930	8850	8860	8870	8850	321
540	20241202	114700	106445910	8850	8860	8870	8850	202
541	20241202	114600	104654340	8860	8860	8860	8860	10
542	20241202	114500	104565740	8860	8860	8860	8860	168
543	20241202	114400	103077260	8860	8860	8860	8860	3
544	20241202	114300	103050680	8860	8860	8860	8860	12
545	20241202	114200	102944360	8850	8860	8860	8850	7
546	20241202	114100	102882400	8860	8860	8860	8860	100
547	20241202	114000	101996400	8850	8850	8850	8850	1
548	20241202	113900	101987550	8860	8860	8860	8860	0
549	20241202	113800	101987550	8860	8850	8860	8850	6
550	20241202	113700	101934410	8850	8850	8850	8850	0
551	20241202	113600	101934410	8850	8850	8850	8850	5
552	20241202	113500	101890160	8850	8850	8850	8840	846
553	20241202	113400	94410550	8850	8860	8860	8850	1174
554	20241202	113300	84020620	8860	8860	8860	8860	1359
555	20241202	113200	71979880	8870	8870	8870	8870	0
556	20241202	113100	71979880	8870	8870	8870	8870	66
557	20241202	113000	71394460	8870	8870	8870	8870	81
558	20241202	112900	70675990	8870	8870	8870	8870	445
559	20241202	112800	66728840	8870	8870	8870	8870	0
560	20241202	112700	66728840	8870	8870	8870	8870	10
561	20241202	112600	66640140	8870	8870	8870	8870	0
562	20241202	112500	66640140	8870	8870	8870	8870	0
563	20241202	112400	66640140	8870	8870	8870	8870	1
564	20241202	112300	66631270	8870	8870	8870	8870	348
565	20241202	112200	63544510	8870	8870	8870	8870	10
566	20241202	112100	63455810	8870	8870	8870	8870	56
567	20241202	112000	62959090	8880	8880	8880	8880	5
568	20241202	111900	62914690	8880	8910	8910	8880	3087
569	20241202	111800	35485230	8910	8910	8910	8910	100
570	20241202	111700	34594230	8910	8910	8910	8910	0
571	20241202	111600	34594230	8910	8910	8910	8910	0
572	20241202	111500	34594230	8910	8910	8910	8910	65
573	20241202	111400	34015080	8910	8910	8910	8910	0
574	20241202	111300	34015080	8910	8910	8910	8910	0
575	20241202	111200	34015080	8910	8910	8910	8910	0
576	20241202	111100	34015080	8910	8910	8910	8910	2
577	20241202	111000	33997260	8920	8920	8920	8920	0
578	20241202	110900	33997260	8920	8920	8920	8920	0
579	20241202	110800	33997260	8920	8920	8920	8920	0
580	20241202	110700	33997260	8920	8920	8920	8920	0
581	20241202	110600	33997260	8920	8920	8920	8920	5
582	20241202	110500	33952660	8920	8920	8920	8920	0
583	20241202	110400	33952660	8920	8920	8920	8920	3
584	20241202	110300	33925900	8920	8920	8920	8920	0
585	20241202	110200	33925900	8920	8920	8920	8920	2
586	20241202	110100	33908060	8910	8910	8910	8910	0
587	20241202	110000	33908060	8910	8910	8910	8910	18
588	20241202	105900	33747680	8920	8920	8920	8920	0
589	20241202	105800	33747680	8920	8920	8920	8920	469
590	20241202	105700	29564200	8920	8920	8920	8920	100
591	20241202	105600	28672200	8930	8930	8930	8930	14
592	20241202	105500	28547180	8940	8940	8940	8940	1
593	20241202	105400	28538240	8930	8930	8930	8930	0
594	20241202	105300	28538240	8930	8930	8930	8930	0
595	20241202	105200	28538240	8930	8930	8930	8930	0
596	20241202	105100	28538240	8930	8930	8930	8930	0
597	20241202	105000	28538240	8930	8930	8930	8930	1
598	20241202	104900	28529310	8930	8930	8930	8930	0
599	20241202	104800	28529310	8930	8930	8930	8930	1
600	20241202	104700	28520380	8940	8940	8940	8940	0
601	20241202	104600	28520380	8940	8920	8940	8920	54
602	20241202	104500	28038180	8920	8920	8920	8920	10
603	20241202	104400	27948980	8930	8930	8930	8930	0
604	20241202	104300	27948980	8930	8930	8930	8930	0
605	20241202	104200	27948980	8930	8930	8930	8930	13
606	20241202	104100	27832890	8930	8930	8930	8930	0
607	20241202	104000	27832890	8930	8930	8930	8930	0
608	20241202	103900	27832890	8930	8930	8930	8930	0
609	20241202	103800	27832890	8930	8930	8930	8930	0
610	20241202	103700	27832890	8930	8930	8930	8930	10
611	20241202	103600	27743590	8930	8940	8940	8930	3
612	20241202	103500	27716780	8940	8940	8940	8930	7
613	20241202	103400	27654230	8930	8930	8930	8930	1
614	20241202	103300	27645300	8940	8940	8940	8940	0
615	20241202	103200	27645300	8940	8930	8940	8930	4
616	20241202	103100	27609560	8940	8940	8940	8940	0
617	20241202	103000	27609560	8940	8940	8940	8940	0
618	20241202	102900	27609560	8940	8930	8940	8930	6
619	20241202	102800	27555950	8940	8930	8940	8920	13
620	20241202	102700	27439880	8930	8930	8930	8930	0
621	20241202	102600	27439880	8930	8930	8930	8930	0
622	20241202	102500	27439880	8930	8930	8930	8930	0
623	20241202	102400	27439880	8930	8930	8930	8930	1
624	20241202	102300	27430950	8940	8930	8940	8930	2
625	20241202	102200	27413080	8930	8930	8930	8930	0
626	20241202	102100	27413080	8930	8930	8930	8930	428
627	20241202	102000	23591040	8930	8930	8930	8930	0
628	20241202	101900	23591040	8930	8930	8930	8930	60
629	20241202	101800	23055240	8930	8930	8930	8930	0
630	20241202	101700	23055240	8930	8930	8930	8930	0
631	20241202	101600	23055240	8930	8930	8930	8930	0
632	20241202	101500	23055240	8930	8930	8930	8930	74
633	20241202	101400	22394420	8930	8930	8930	8930	28
634	20241202	101300	22144380	8930	8930	8930	8930	18
635	20241202	101200	21983640	8930	8930	8930	8930	1
636	20241202	101100	21974710	8930	8930	8930	8930	20
637	20241202	101000	21796110	8940	8940	8940	8940	2
638	20241202	100900	21778230	8940	8940	8940	8940	1
639	20241202	100800	21769290	8930	8950	8950	8930	465
640	20241202	100700	17612810	8950	8940	8950	8940	13
641	20241202	100600	17496580	8950	8950	8950	8950	0
642	20241202	100500	17496580	8950	8950	8950	8950	0
643	20241202	100400	17496580	8950	8950	8950	8950	81
644	20241202	100300	16771630	8940	8950	8950	8940	62
645	20241202	100200	16217280	8950	8950	8950	8950	3
646	20241202	100100	16190430	8940	8950	8950	8940	80
647	20241202	100000	15474730	8950	8950	8950	8950	1
648	20241202	095900	15465780	8950	8950	8950	8950	0
649	20241202	095800	15465780	8950	8950	8950	8950	0
650	20241202	095700	15465780	8950	8950	8950	8950	0
651	20241202	095600	15465780	8950	8950	8950	8950	0
652	20241202	095500	15465780	8950	8950	8950	8950	1
653	20241202	095400	15456830	8950	8950	8950	8950	28
654	20241202	095300	15206230	8970	8970	8970	8970	1
655	20241202	095200	15197260	8960	8960	8960	8960	1
656	20241202	095100	15188300	8960	8960	8960	8960	1
657	20241202	095000	15179340	8950	8950	8950	8950	0
658	20241202	094900	15179340	8950	8950	8950	8950	54
659	20241202	094800	14696040	8960	8960	8960	8960	0
660	20241202	094700	14696040	8960	8960	8960	8960	0
661	20241202	094600	14696040	8960	8960	8960	8960	0
662	20241202	094500	14696040	8960	8960	8960	8960	52
663	20241202	094400	14230120	8960	8970	8970	8960	4
664	20241202	094300	14194260	8970	8970	8970	8970	4
665	20241202	094200	14158380	8970	8970	8970	8970	0
666	20241202	094100	14158380	8970	8960	8970	8960	35
667	20241202	094000	13844770	8960	8950	8960	8950	180
668	20241202	093900	12233420	8950	8950	8950	8950	0
669	20241202	093800	12233420	8950	8950	8950	8950	0
670	20241202	093700	12233420	8950	8960	8960	8950	3
671	20241202	093600	12206550	8960	8960	8960	8960	1
672	20241202	093500	12197590	8960	8960	8960	8960	2
673	20241202	093400	12179670	8960	8960	8960	8960	0
674	20241202	093300	12179670	8960	8960	8960	8960	5
675	20241202	093200	12134870	8960	8960	8960	8960	2
676	20241202	093100	12116950	8960	8960	8960	8960	1
677	20241202	093000	12107990	8950	8960	8960	8950	26
678	20241202	092900	11875210	8960	8960	8960	8960	0
679	20241202	092800	11875210	8960	8960	8960	8960	0
680	20241202	092700	11875210	8960	8960	8960	8960	6
681	20241202	092600	11821450	8970	8970	8970	8970	1
682	20241202	092500	11812480	8970	8970	8970	8970	3
683	20241202	092400	11785570	8970	8970	8970	8970	4
684	20241202	092300	11749690	8970	8970	8970	8970	1
685	20241202	092200	11740720	8970	8970	8970	8970	1
686	20241202	092100	11731750	8970	8970	8970	8970	6
687	20241202	092000	11677930	8970	8970	8970	8970	0
688	20241202	091900	11677930	8970	8970	8970	8970	6
689	20241202	091800	11624110	8970	8970	8970	8970	11
690	20241202	091700	11525440	8970	8970	8970	8970	9
691	20241202	091600	11444710	8970	8970	8970	8970	51
692	20241202	091500	10987240	8970	8970	8970	8970	0
693	20241202	091400	10987240	8970	8970	8970	8970	0
694	20241202	091300	10987240	8970	8970	8970	8970	0
695	20241202	091200	10987240	8970	8970	8970	8970	8
696	20241202	091100	10915480	8970	8970	8970	8970	0
697	20241202	091000	10915480	8970	9000	9000	8970	856
698	20241202	090900	3233650	8990	8990	8990	8990	51
699	20241202	090800	2775160	9000	9000	9000	9000	0
700	20241202	090700	2775160	9000	9000	9000	9000	152
701	20241202	090600	1407160	9040	9040	9040	9040	0
702	20241202	090500	1407160	9040	9040	9040	9040	0
703	20241202	090400	1407160	9040	9040	9040	9040	0
704	20241202	090300	1407160	9040	9040	9040	9040	92
705	20241202	090200	575480	9040	9040	9040	9040	0
706	20241202	090100	575480	9040	9040	9040	9040	0
707	20241202	090000	575480	9040	8980	9050	8980	64