KissMeData/281740/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210500	2108098460	11550	11550	11550	11550	7221
3	20241203	210400	2108098460	11550	11550	11550	11550	0
4	20241203	210300	2108098460	11550	11550	11550	11550	0
5	20241203	210200	2108098460	11550	11550	11550	11550	0
6	20241203	210100	2108098460	11550	11550	11550	11550	0
7	20241203	210000	2108098460	11550	11550	11550	11550	0
8	20241203	205900	2108098460	11550	11550	11550	11550	0
9	20241203	205800	2108098460	11550	11550	11550	11550	0
10	20241203	205700	2108098460	11550	11550	11550	11550	0
11	20241203	205600	2108098460	11550	11550	11550	11550	0
12	20241203	205500	2108098460	11550	11550	11550	11550	0
13	20241203	205400	2108098460	11550	11550	11550	11550	0
14	20241203	205300	2108098460	11550	11550	11550	11550	0
15	20241203	205200	2108098460	11550	11550	11550	11550	0
16	20241203	205100	2108098460	11550	11550	11550	11550	0
17	20241203	205000	2108098460	11550	11550	11550	11550	0
18	20241203	204900	2108098460	11550	11550	11550	11550	0
19	20241203	204800	2108098460	11550	11550	11550	11550	0
20	20241203	204700	2108098460	11550	11550	11550	11550	0
21	20241203	204600	2108098460	11550	11550	11550	11550	0
22	20241203	204500	2108098460	11550	11550	11550	11550	0
23	20241203	204400	2108098460	11550	11550	11550	11550	0
24	20241203	204300	2108098460	11550	11550	11550	11550	0
25	20241203	204200	2108098460	11550	11550	11550	11550	0
26	20241203	204100	2108098460	11550	11550	11550	11550	0
27	20241203	204000	2108098460	11550	11550	11550	11550	0
28	20241203	203900	2108098460	11550	11550	11550	11550	0
29	20241203	203800	2108098460	11550	11550	11550	11550	0
30	20241203	203700	2108098460	11550	11550	11550	11550	0
31	20241203	203600	2108098460	11550	11550	11550	11550	0
32	20241203	203500	2108098460	11550	11550	11550	11550	7221
33	20241203	203400	2108098460	11550	11550	11550	11550	0
34	20241203	203300	2108098460	11550	11550	11550	11550	0
35	20241203	203200	2108098460	11550	11550	11550	11550	0
36	20241203	203100	2108098460	11550	11550	11550	11550	0
37	20241203	203000	2108098460	11550	11550	11550	11550	0
38	20241203	202900	2108098460	11550	11550	11550	11550	0
39	20241203	202800	2108098460	11550	11550	11550	11550	0
40	20241203	202700	2108098460	11550	11550	11550	11550	0
41	20241203	202600	2108098460	11550	11550	11550	11550	0
42	20241203	202500	2108098460	11550	11550	11550	11550	0
43	20241203	202400	2108098460	11550	11550	11550	11550	0
44	20241203	202300	2108098460	11550	11550	11550	11550	0
45	20241203	202200	2108098460	11550	11550	11550	11550	0
46	20241203	202100	2108098460	11550	11550	11550	11550	0
47	20241203	202000	2108098460	11550	11550	11550	11550	0
48	20241203	201900	2108098460	11550	11550	11550	11550	0
49	20241203	201800	2108098460	11550	11550	11550	11550	0
50	20241203	201700	2108098460	11550	11550	11550	11550	0
51	20241203	201600	2108098460	11550	11550	11550	11550	0
52	20241203	201500	2108098460	11550	11550	11550	11550	0
53	20241203	201400	2108098460	11550	11550	11550	11550	0
54	20241203	201300	2108098460	11550	11550	11550	11550	0
55	20241203	201200	2108098460	11550	11550	11550	11550	0
56	20241203	201100	2108098460	11550	11550	11550	11550	0
57	20241203	201000	2108098460	11550	11550	11550	11550	0
58	20241203	200900	2108098460	11550	11550	11550	11550	0
59	20241203	200800	2108098460	11550	11550	11550	11550	0
60	20241203	200700	2108098460	11550	11550	11550	11550	0
61	20241203	200600	2108098460	11550	11550	11550	11550	0
62	20241203	200500	2108098460	11550	11550	11550	11550	7221
63	20241203	200400	2108098460	11550	11550	11550	11550	0
64	20241203	200300	2108098460	11550	11550	11550	11550	0
65	20241203	200200	2108098460	11550	11550	11550	11550	0
66	20241203	200100	2108098460	11550	11550	11550	11550	0
67	20241203	200000	2108098460	11550	11550	11550	11550	0
68	20241203	195900	2108098460	11550	11550	11550	11550	0
69	20241203	195800	2108098460	11550	11550	11550	11550	0
70	20241203	195700	2108098460	11550	11550	11550	11550	0
71	20241203	195600	2108098460	11550	11550	11550	11550	0
72	20241203	195500	2108098460	11550	11550	11550	11550	0
73	20241203	195400	2108098460	11550	11550	11550	11550	0
74	20241203	195300	2108098460	11550	11550	11550	11550	0
75	20241203	195200	2108098460	11550	11550	11550	11550	0
76	20241203	195100	2108098460	11550	11550	11550	11550	0
77	20241203	195000	2108098460	11550	11550	11550	11550	0
78	20241203	194900	2108098460	11550	11550	11550	11550	0
79	20241203	194800	2108098460	11550	11550	11550	11550	0
80	20241203	194700	2108098460	11550	11550	11550	11550	0
81	20241203	194600	2108098460	11550	11550	11550	11550	0
82	20241203	194500	2108098460	11550	11550	11550	11550	0
83	20241203	194400	2108098460	11550	11550	11550	11550	0
84	20241203	194300	2108098460	11550	11550	11550	11550	0
85	20241203	194200	2108098460	11550	11550	11550	11550	0
86	20241203	194100	2108098460	11550	11550	11550	11550	0
87	20241203	194000	2108098460	11550	11550	11550	11550	0
88	20241203	193900	2108098460	11550	11550	11550	11550	0
89	20241203	193800	2108098460	11550	11550	11550	11550	0
90	20241203	193700	2108098460	11550	11550	11550	11550	0
91	20241203	193600	2108098460	11550	11550	11550	11550	0
92	20241203	193500	2108098460	11550	11550	11550	11550	7221
93	20241203	193400	2108098460	11550	11550	11550	11550	0
94	20241203	193300	2108098460	11550	11550	11550	11550	0
95	20241203	193200	2108098460	11550	11550	11550	11550	0
96	20241203	193100	2108098460	11550	11550	11550	11550	0
97	20241203	193000	2108098460	11550	11550	11550	11550	0
98	20241203	192900	2108098460	11550	11550	11550	11550	0
99	20241203	192800	2108098460	11550	11550	11550	11550	0
100	20241203	192700	2108098460	11550	11550	11550	11550	0
101	20241203	192600	2108098460	11550	11550	11550	11550	0
102	20241203	192500	2108098460	11550	11550	11550	11550	0
103	20241203	192400	2108098460	11550	11550	11550	11550	0
104	20241203	192300	2108098460	11550	11550	11550	11550	0
105	20241203	192200	2108098460	11550	11550	11550	11550	0
106	20241203	192100	2108098460	11550	11550	11550	11550	0
107	20241203	192000	2108098460	11550	11550	11550	11550	0
108	20241203	191900	2108098460	11550	11550	11550	11550	0
109	20241203	191800	2108098460	11550	11550	11550	11550	0
110	20241203	191700	2108098460	11550	11550	11550	11550	0
111	20241203	191600	2108098460	11550	11550	11550	11550	0
112	20241203	191500	2108098460	11550	11550	11550	11550	0
113	20241203	191400	2108098460	11550	11550	11550	11550	0
114	20241203	191300	2108098460	11550	11550	11550	11550	0
115	20241203	191200	2108098460	11550	11550	11550	11550	0
116	20241203	191100	2108098460	11550	11550	11550	11550	0
117	20241203	191000	2108098460	11550	11550	11550	11550	0
118	20241203	190900	2108098460	11550	11550	11550	11550	0
119	20241203	190800	2108098460	11550	11550	11550	11550	0
120	20241203	190700	2108098460	11550	11550	11550	11550	0
121	20241203	190600	2108098460	11550	11550	11550	11550	0
122	20241203	190500	2108098460	11550	11550	11550	11550	7221
123	20241203	190400	2108098460	11550	11550	11550	11550	0
124	20241203	190300	2108098460	11550	11550	11550	11550	0
125	20241203	190200	2108098460	11550	11550	11550	11550	0
126	20241203	190100	2108098460	11550	11550	11550	11550	0
127	20241203	190000	2108098460	11550	11550	11550	11550	0
128	20241203	185900	2108098460	11550	11550	11550	11550	0
129	20241203	185800	2108098460	11550	11550	11550	11550	0
130	20241203	185700	2108098460	11550	11550	11550	11550	0
131	20241203	185600	2108098460	11550	11550	11550	11550	0
132	20241203	185500	2108098460	11550	11550	11550	11550	0
133	20241203	185400	2108098460	11550	11550	11550	11550	0
134	20241203	185300	2108098460	11550	11550	11550	11550	0
135	20241203	185200	2108098460	11550	11550	11550	11550	0
136	20241203	185100	2108098460	11550	11550	11550	11550	0
137	20241203	185000	2108098460	11550	11550	11550	11550	0
138	20241203	184900	2108098460	11550	11550	11550	11550	0
139	20241203	184800	2108098460	11550	11550	11550	11550	0
140	20241203	184700	2108098460	11550	11550	11550	11550	0
141	20241203	184600	2108098460	11550	11550	11550	11550	0
142	20241203	184500	2108098460	11550	11550	11550	11550	0
143	20241203	184400	2108098460	11550	11550	11550	11550	0
144	20241203	184300	2108098460	11550	11550	11550	11550	0
145	20241203	184200	2108098460	11550	11550	11550	11550	0
146	20241203	184100	2108098460	11550	11550	11550	11550	0
147	20241203	184000	2108098460	11550	11550	11550	11550	0
148	20241203	183900	2108098460	11550	11550	11550	11550	0
149	20241203	183800	2108098460	11550	11550	11550	11550	0
150	20241203	183700	2108098460	11550	11550	11550	11550	0
151	20241203	183600	2108098460	11550	11550	11550	11550	0
152	20241203	183500	2108098460	11550	11550	11550	11550	7221
153	20241203	183400	2108098460	11550	11550	11550	11550	0
154	20241203	183300	2108098460	11550	11550	11550	11550	0
155	20241203	183200	2108098460	11550	11550	11550	11550	0
156	20241203	183100	2108098460	11550	11550	11550	11550	0
157	20241203	183000	2108098460	11550	11550	11550	11550	0
158	20241203	182900	2108098460	11550	11550	11550	11550	0
159	20241203	182800	2108098460	11550	11550	11550	11550	0
160	20241203	182700	2108098460	11550	11550	11550	11550	0
161	20241203	182600	2108098460	11550	11550	11550	11550	0
162	20241203	182500	2108098460	11550	11550	11550	11550	0
163	20241203	182400	2108098460	11550	11550	11550	11550	0
164	20241203	182300	2108098460	11550	11550	11550	11550	0
165	20241203	182200	2108098460	11550	11550	11550	11550	0
166	20241203	182100	2108098460	11550	11550	11550	11550	0
167	20241203	182000	2108098460	11550	11550	11550	11550	0
168	20241203	181900	2108098460	11550	11550	11550	11550	0
169	20241203	181800	2108098460	11550	11550	11550	11550	0
170	20241203	181700	2108098460	11550	11550	11550	11550	0
171	20241203	181600	2108098460	11550	11550	11550	11550	0
172	20241203	181500	2108098460	11550	11550	11550	11550	0
173	20241203	181400	2108098460	11550	11550	11550	11550	0
174	20241203	181300	2108098460	11550	11550	11550	11550	0
175	20241203	181200	2108098460	11550	11550	11550	11550	0
176	20241203	181100	2108098460	11550	11550	11550	11550	0
177	20241203	181000	2108098460	11550	11550	11550	11550	0
178	20241203	180900	2108098460	11550	11550	11550	11550	0
179	20241203	180800	2108098460	11550	11550	11550	11550	0
180	20241203	180700	2108098460	11550	11550	11550	11550	0
181	20241203	180600	2108098460	11550	11550	11550	11550	0
182	20241203	180500	2108098460	11550	11550	11550	11550	7221
183	20241203	180400	2108098460	11550	11550	11550	11550	0
184	20241203	180300	2108098460	11550	11550	11550	11550	0
185	20241203	180200	2108098460	11550	11550	11550	11550	0
186	20241203	180100	2108098460	11550	11550	11550	11550	0
187	20241203	180000	2108098460	11550	11550	11550	11550	0
188	20241203	175900	2108098460	11550	11550	11550	11550	0
189	20241203	175800	2108098460	11550	11550	11550	11550	0
190	20241203	175700	2108098460	11550	11550	11550	11550	0
191	20241203	175600	2108098460	11550	11550	11550	11550	0
192	20241203	175500	2108098460	11550	11550	11550	11550	0
193	20241203	175400	2108098460	11550	11550	11550	11550	0
194	20241203	175300	2108098460	11550	11550	11550	11550	0
195	20241203	175200	2108098460	11550	11550	11550	11550	0
196	20241203	175100	2108098460	11550	11550	11550	11550	0
197	20241203	175000	2108098460	11550	11550	11550	11550	0
198	20241203	174900	2108098460	11550	11550	11550	11550	0
199	20241203	174800	2108098460	11550	11550	11550	11550	0
200	20241203	174700	2108098460	11550	11550	11550	11550	0
201	20241203	174600	2108098460	11550	11550	11550	11550	0
202	20241203	174500	2108098460	11550	11550	11550	11550	0
203	20241203	174400	2108098460	11550	11550	11550	11550	0
204	20241203	174300	2108098460	11550	11550	11550	11550	0
205	20241203	174200	2108098460	11550	11550	11550	11550	0
206	20241203	174100	2108098460	11550	11550	11550	11550	0
207	20241203	174000	2108098460	11550	11550	11550	11550	0
208	20241203	173900	2108098460	11550	11550	11550	11550	0
209	20241203	173800	2108098460	11550	11550	11550	11550	0
210	20241203	173700	2108098460	11550	11550	11550	11550	0
211	20241203	173600	2108098460	11550	11550	11550	11550	0
212	20241203	173500	2108098460	11550	11550	11550	11550	7221
213	20241203	173400	2108098460	11550	11550	11550	11550	0
214	20241203	173300	2108098460	11550	11550	11550	11550	0
215	20241203	173200	2108098460	11550	11550	11550	11550	0
216	20241203	173100	2108098460	11550	11550	11550	11550	0
217	20241203	173000	2108098460	11550	11550	11550	11550	0
218	20241203	172900	2108098460	11550	11550	11550	11550	0
219	20241203	172800	2108098460	11550	11550	11550	11550	0
220	20241203	172700	2108098460	11550	11550	11550	11550	0
221	20241203	172600	2108098460	11550	11550	11550	11550	0
222	20241203	172500	2108098460	11550	11550	11550	11550	0
223	20241203	172400	2108098460	11550	11550	11550	11550	0
224	20241203	172300	2108098460	11550	11550	11550	11550	0
225	20241203	172200	2108098460	11550	11550	11550	11550	0
226	20241203	172100	2108098460	11550	11550	11550	11550	0
227	20241203	172000	2108098460	11550	11550	11550	11550	0
228	20241203	171900	2108098460	11550	11550	11550	11550	0
229	20241203	171800	2108098460	11550	11550	11550	11550	0
230	20241203	171700	2108098460	11550	11550	11550	11550	0
231	20241203	171600	2108098460	11550	11550	11550	11550	0
232	20241203	171500	2108098460	11550	11550	11550	11550	0
233	20241203	171400	2108098460	11550	11550	11550	11550	0
234	20241203	171300	2108098460	11550	11550	11550	11550	0
235	20241203	171200	2108098460	11550	11550	11550	11550	0
236	20241203	171100	2108098460	11550	11550	11550	11550	0
237	20241203	171000	2108098460	11550	11550	11550	11550	0
238	20241203	170900	2108098460	11550	11550	11550	11550	0
239	20241203	170800	2108098460	11550	11550	11550	11550	0
240	20241203	170700	2108098460	11550	11550	11550	11550	0
241	20241203	170600	2108098460	11550	11550	11550	11550	0
242	20241203	170500	2108098460	11550	11550	11550	11550	7221
243	20241203	170400	2108098460	11550	11550	11550	11550	0
244	20241203	170300	2108098460	11550	11550	11550	11550	0
245	20241203	170200	2108098460	11550	11550	11550	11550	0
246	20241203	170100	2108098460	11550	11550	11550	11550	0
247	20241203	170000	2108098460	11550	11550	11550	11550	0
248	20241203	165900	2108098460	11550	11550	11550	11550	0
249	20241203	165800	2108098460	11550	11550	11550	11550	0
250	20241203	165700	2108098460	11550	11550	11550	11550	0
251	20241203	165600	2108098460	11550	11550	11550	11550	0
252	20241203	165500	2108098460	11550	11550	11550	11550	0
253	20241203	165400	2108098460	11550	11550	11550	11550	0
254	20241203	165300	2108098460	11550	11550	11550	11550	0
255	20241203	165200	2108098460	11550	11550	11550	11550	0
256	20241203	165100	2108098460	11550	11550	11550	11550	0
257	20241203	165000	2108098460	11550	11550	11550	11550	0
258	20241203	164900	2108098460	11550	11550	11550	11550	0
259	20241203	164800	2108098460	11550	11550	11550	11550	0
260	20241203	164700	2108098460	11550	11550	11550	11550	0
261	20241203	164600	2108098460	11550	11550	11550	11550	0
262	20241203	164500	2108098460	11550	11550	11550	11550	0
263	20241203	164400	2108098460	11550	11550	11550	11550	0
264	20241203	164300	2108098460	11550	11550	11550	11550	0
265	20241203	164200	2108098460	11550	11550	11550	11550	0
266	20241203	164100	2108098460	11550	11550	11550	11550	0
267	20241203	164000	2108098460	11550	11550	11550	11550	0
268	20241203	163900	2108098460	11550	11550	11550	11550	0
269	20241203	163800	2108098460	11550	11550	11550	11550	0
270	20241203	163700	2108098460	11550	11550	11550	11550	0
271	20241203	163600	2108098460	11550	11550	11550	11550	0
272	20241203	163500	2108098460	11550	11550	11550	11550	7221
273	20241203	163400	2108098460	11550	11550	11550	11550	0
274	20241203	163300	2108098460	11550	11550	11550	11550	0
275	20241203	163200	2108098460	11550	11550	11550	11550	0
276	20241203	163100	2108098460	11550	11550	11550	11550	0
277	20241203	163000	2108098460	11550	11550	11550	11550	0
278	20241203	162900	2108098460	11550	11550	11550	11550	0
279	20241203	162800	2108098460	11550	11550	11550	11550	0
280	20241203	162700	2108098460	11550	11550	11550	11550	0
281	20241203	162600	2108098460	11550	11550	11550	11550	0
282	20241203	162500	2108098460	11550	11550	11550	11550	0
283	20241203	162400	2108098460	11550	11550	11550	11550	0
284	20241203	162300	2108098460	11550	11550	11550	11550	0
285	20241203	162200	2108098460	11550	11550	11550	11550	0
286	20241203	162100	2108098460	11550	11550	11550	11550	0
287	20241203	162000	2108098460	11550	11550	11550	11550	0
288	20241203	161900	2108098460	11550	11550	11550	11550	0
289	20241203	161800	2108098460	11550	11550	11550	11550	0
290	20241203	161700	2108098460	11550	11550	11550	11550	0
291	20241203	161600	2108098460	11550	11550	11550	11550	0
292	20241203	161500	2108098460	11550	11550	11550	11550	0
293	20241203	161400	2108098460	11550	11550	11550	11550	0
294	20241203	161300	2108098460	11550	11550	11550	11550	0
295	20241203	161200	2108098460	11550	11550	11550	11550	0
296	20241203	161100	2108098460	11550	11550	11550	11550	0
297	20241203	161000	2108098460	11550	11550	11550	11550	0
298	20241203	160900	2108098460	11550	11550	11550	11550	0
299	20241203	160800	2108098460	11550	11550	11550	11550	0
300	20241203	160700	2108098460	11550	11550	11550	11550	0
301	20241203	160600	2108098460	11550	11550	11550	11550	0
302	20241203	160500	2108098460	11550	11550	11550	11550	7221
303	20241203	160400	2108098460	11550	11550	11550	11550	0
304	20241203	160300	2108098460	11550	11550	11550	11550	0
305	20241203	160200	2108098460	11550	11550	11550	11550	0
306	20241203	160100	2108098460	11550	11550	11550	11550	0
307	20241203	160000	2108098460	11550	11550	11550	11550	0
308	20241203	155900	2108098460	11550	11550	11550	11550	0
309	20241203	155800	2108098460	11550	11550	11550	11550	0
310	20241203	155700	2108098460	11550	11550	11550	11550	0
311	20241203	155600	2108098460	11550	11550	11550	11550	0
312	20241203	155500	2108098460	11550	11550	11550	11550	0
313	20241203	155400	2108098460	11550	11550	11550	11550	0
314	20241203	155300	2108098460	11550	11550	11550	11550	0
315	20241203	155200	2108098460	11550	11550	11550	11550	0
316	20241203	155100	2108098460	11550	11550	11550	11550	0
317	20241203	155000	2108098460	11550	11550	11550	11550	0
318	20241203	154900	2108098460	11550	11550	11550	11550	0
319	20241203	154800	2108098460	11550	11550	11550	11550	0
320	20241203	154700	2108098460	11550	11550	11550	11550	0
321	20241203	154600	2108098460	11550	11550	11550	11550	0
322	20241203	154500	2108098460	11550	11550	11550	11550	0
323	20241203	154400	2108098460	11550	11550	11550	11550	0
324	20241203	154300	2108098460	11550	11550	11550	11550	0
325	20241203	154200	2108098460	11550	11550	11550	11550	0
326	20241203	154100	2108098460	11550	11550	11550	11550	0
327	20241203	154000	2108098460	11550	11550	11550	11550	0
328	20241203	153900	2108098460	11550	11550	11550	11550	0
329	20241203	153800	2108098460	11550	11550	11550	11550	0
330	20241203	153700	2108098460	11550	11550	11550	11550	0
331	20241203	153600	2108098460	11550	11550	11550	11550	0
332	20241203	153500	2108098460	11550	11550	11550	11550	7221
333	20241203	153400	2108098460	11550	11550	11550	11550	0
334	20241203	153300	2108098460	11550	11550	11550	11550	0
335	20241203	153200	2108098460	11550	11550	11550	11550	0
336	20241203	153100	2108098460	11550	11550	11550	11550	0
337	20241203	153000	2108098460	11550	11550	11550	11550	7221
338	20241203	152900	2024695910	11560	11560	11560	11560	0
339	20241203	152800	2024695910	11560	11560	11560	11560	0
340	20241203	152700	2024695910	11560	11560	11560	11560	0
341	20241203	152600	2024695910	11560	11560	11560	11560	0
342	20241203	152500	2024695910	11560	11560	11560	11560	0
343	20241203	152400	2024695910	11560	11560	11560	11560	0
344	20241203	152300	2024695910	11560	11560	11560	11560	0
345	20241203	152200	2024695910	11560	11560	11560	11560	0
346	20241203	152100	2024695910	11560	11560	11560	11560	0
347	20241203	152000	2024695910	11560	11560	11560	11560	0
348	20241203	151900	2024695910	11560	11550	11560	11550	1490
349	20241203	151800	2007483970	11560	11550	11560	11550	1235
350	20241203	151700	1993207850	11560	11550	11560	11550	201
351	20241203	151600	1990885240	11560	11560	11560	11550	1412
352	20241203	151500	1974562660	11560	11550	11560	11550	467
353	20241203	151400	1969164480	11560	11550	11560	11550	53
354	20241203	151300	1968551940	11560	11560	11560	11560	125
355	20241203	151200	1967106940	11550	11570	11570	11550	5483
356	20241203	151100	1903720530	11580	11580	11580	11580	213
357	20241203	151000	1901253990	11580	11580	11580	11580	20
358	20241203	150900	1901022390	11580	11580	11580	11570	1788
359	20241203	150800	1880317370	11580	11590	11590	11580	2811
360	20241203	150700	1847745460	11600	11600	11600	11600	22
361	20241203	150600	1847490260	11590	11590	11590	11590	183
362	20241203	150500	1845369290	11590	11600	11600	11590	715
363	20241203	150400	1837077520	11590	11590	11600	11590	534
364	20241203	150300	1830886640	11590	11590	11590	11590	835
365	20241203	150200	1821208990	11590	11590	11590	11590	229
366	20241203	150100	1818554880	11590	11600	11600	11590	282
367	20241203	150000	1815285240	11600	11600	11600	11590	228
368	20241203	145900	1812641220	11610	11600	11610	11600	178
369	20241203	145800	1810576410	11600	11600	11600	11600	435
370	20241203	145700	1805530410	11600	11600	11600	11600	0
371	20241203	145600	1805530410	11600	11600	11600	11590	243
372	20241203	145500	1802713130	11600	11590	11600	11590	261
373	20241203	145400	1799687640	11590	11610	11610	11590	62
374	20241203	145300	1798968460	11600	11600	11600	11600	40
375	20241203	145200	1798504460	11590	11580	11590	11580	293
376	20241203	145100	1795109440	11590	11600	11610	11590	117
377	20241203	145000	1793752840	11600	11620	11620	11600	32
378	20241203	144900	1793381240	11590	11620	11620	11590	38
379	20241203	144800	1792940220	11620	11580	11620	11580	416
380	20241203	144700	1788121260	11580	11590	11620	11580	211
381	20241203	144600	1785675200	11590	11590	11620	11590	182
382	20241203	144500	1783561580	11620	11600	11620	11580	516
383	20241203	144400	1777580870	11610	11610	11610	11600	218
384	20241203	144300	1775051670	11610	11600	11610	11600	166
385	20241203	144200	1773125570	11610	11610	11610	11600	1289
386	20241203	144100	1758172650	11620	11620	11620	11600	238
387	20241203	144000	1755409080	11620	11620	11620	11600	359
388	20241203	143900	1751243460	11620	11620	11620	11620	676
389	20241203	143800	1743388340	11620	11620	11620	11620	98
390	20241203	143700	1742249580	11630	11630	11630	11630	20
391	20241203	143600	1742016980	11630	11630	11630	11630	45
392	20241203	143500	1741493630	11630	11600	11630	11600	373
393	20241203	143400	1737165600	11630	11630	11630	11630	70
394	20241203	143300	1736351500	11630	11630	11630	11630	90
395	20241203	143200	1735304800	11630	11630	11630	11630	60
396	20241203	143100	1734607000	11630	11600	11630	11600	190
397	20241203	143000	1732401800	11600	11600	11630	11600	1027
398	20241203	142900	1720476940	11620	11600	11620	11600	621
399	20241203	142800	1713265900	11600	11610	11620	11600	648
400	20241203	142700	1705747120	11610	11610	11610	11590	444
401	20241203	142600	1700592480	11610	11580	11610	11570	380
402	20241203	142500	1696192480	11590	11600	11600	11570	539
403	20241203	142400	1689949050	11600	11600	11610	11600	239
404	20241203	142300	1687176450	11610	11580	11610	11580	79
405	20241203	142200	1686259560	11590	11580	11610	11570	88
406	20241203	142100	1685240070	11580	11610	11610	11580	81
407	20241203	142000	1684300230	11610	11580	11610	11570	384
408	20241203	141900	1679856260	11580	11620	11620	11580	314
409	20241203	141800	1676219340	11580	11580	11610	11580	405
410	20241203	141700	1671517740	11580	11600	11600	11570	558
411	20241203	141600	1665045960	11600	11600	11600	11600	42
412	20241203	141500	1664558760	11600	11600	11600	11560	522
413	20241203	141400	1658517640	11600	11590	11600	11590	50
414	20241203	141300	1657937840	11600	11580	11600	11580	34
415	20241203	141200	1657543620	11580	11610	11610	11580	91
416	20241203	141100	1656488020	11610	11570	11610	11570	58
417	20241203	141000	1655815070	11570	11590	11610	11570	392
418	20241203	140900	1651274050	11600	11600	11600	11590	42
419	20241203	140800	1650786860	11600	11590	11610	11590	378
420	20241203	140700	1646402370	11600	11600	11600	11600	141
421	20241203	140600	1644766770	11600	11570	11600	11570	58
422	20241203	140500	1644095020	11570	11560	11610	11560	386
423	20241203	140400	1639630770	11610	11560	11610	11560	30
424	20241203	140300	1639282970	11610	11570	11610	11570	40
425	20241203	140200	1638819180	11610	11610	11610	11610	143
426	20241203	140100	1637158950	11610	11570	11610	11570	206
427	20241203	140000	1634767850	11610	11580	11610	11560	529
428	20241203	135900	1628647700	11580	11620	11620	11580	2065
429	20241203	135800	1604653400	11560	11620	11620	11560	1230
430	20241203	135700	1590417870	11620	11620	11620	11620	40
431	20241203	135600	1589953070	11570	11600	11610	11570	1038
432	20241203	135500	1577936450	11580	11590	11620	11580	351
433	20241203	135400	1573870120	11590	11590	11590	11590	19
434	20241203	135300	1573649910	11590	11590	11600	11590	49
435	20241203	135200	1573081890	11590	11600	11600	11590	200
436	20241203	135100	1570762020	11600	11620	11620	11600	2543
437	20241203	135000	1541262240	11600	11610	11620	11600	351
438	20241203	134900	1537190060	11610	11620	11620	11610	123
439	20241203	134800	1535761720	11620	11610	11620	11610	41
440	20241203	134700	1535285310	11620	11620	11620	11620	48
441	20241203	134600	1534727550	11620	11620	11620	11620	10
442	20241203	134500	1534611350	11600	11610	11610	11600	569
443	20241203	134400	1528009970	11620	11610	11620	11610	17
444	20241203	134300	1527812490	11610	11600	11610	11600	326
445	20241203	134200	1524030660	11610	11610	11610	11600	50
446	20241203	134100	1523450440	11610	11610	11610	11610	115
447	20241203	134000	1522115290	11610	11610	11610	11600	361
448	20241203	133900	1517927250	11610	11610	11610	11600	56
449	20241203	133800	1517277210	11610	11610	11610	11610	1
450	20241203	133700	1517265600	11610	11600	11610	11600	220
451	20241203	133600	1514712510	11600	11600	11600	11600	0
452	20241203	133500	1514712510	11600	11600	11600	11600	326
453	20241203	133400	1510930910	11600	11610	11620	11600	134
454	20241203	133300	1509375090	11610	11610	11610	11610	15
455	20241203	133200	1509200940	11620	11610	11620	11610	39
456	20241203	133100	1508747960	11610	11610	11610	11610	44
457	20241203	133000	1508237120	11610	11620	11650	11600	595
458	20241203	132900	1501331850	11620	11620	11620	11620	9
459	20241203	132800	1501227270	11650	11620	11650	11600	1248
460	20241203	132700	1486737390	11620	11620	11620	11620	9
461	20241203	132600	1486632810	11640	11640	11650	11640	393
462	20241203	132500	1482057520	11610	11610	11650	11600	397
463	20241203	132400	1477445970	11650	11650	11650	11620	236
464	20241203	132300	1474697470	11650	11610	11650	11610	1941
465	20241203	132200	1452109020	11610	11600	11630	11600	133
466	20241203	132100	1450564950	11600	11600	11600	11600	67
467	20241203	132000	1449787750	11580	11590	11590	11580	332
468	20241203	131900	1445942620	11600	11630	11630	11600	800
469	20241203	131800	1436662020	11600	11630	11630	11600	198
470	20241203	131700	1434359580	11630	11610	11630	11610	535
471	20241203	131600	1428141630	11610	11610	11610	11590	349
472	20241203	131500	1424095760	11610	11590	11610	11580	737
473	20241203	131400	1415553670	11610	11610	11610	11610	50
474	20241203	131300	1414973170	11610	11600	11610	11600	54
475	20241203	131200	1414346370	11610	11610	11610	11590	57
476	20241203	131100	1413684930	11610	11600	11610	11600	39
477	20241203	131000	1413232330	11590	11590	11610	11590	543
478	20241203	130900	1406937590	11600	11590	11600	11590	467
479	20241203	130800	1401520910	11590	11600	11600	11590	59
480	20241203	130700	1400836750	11600	11590	11600	11590	58
481	20241203	130600	1400164130	11590	11590	11600	11590	70
482	20241203	130500	1399352630	11590	11580	11590	11570	346
483	20241203	130400	1395348820	11580	11580	11580	11570	155
484	20241203	130300	1393554470	11580	11580	11590	11580	99
485	20241203	130200	1392407950	11580	11590	11600	11580	263
486	20241203	130100	1389361540	11600	11590	11600	11590	22
487	20241203	130000	1389106510	11570	11600	11600	11570	530
488	20241203	125900	1382971860	11590	11600	11600	11580	37
489	20241203	125800	1382543050	11600	11610	11610	11590	133
490	20241203	125700	1381000730	11610	11600	11610	11600	67
491	20241203	125600	1380222910	11610	11600	11610	11570	233
492	20241203	125500	1377519660	11600	11570	11610	11570	362
493	20241203	125400	1373330010	11610	11600	11610	11570	179
494	20241203	125300	1371255750	11610	11600	11610	11600	75
495	20241203	125200	1370385500	11600	11610	11610	11600	15
496	20241203	125100	1370211450	11610	11610	11610	11590	127
497	20241203	125000	1368738560	11590	11600	11610	11580	609
498	20241203	124900	1361674750	11610	11620	11620	11610	81
499	20241203	124800	1360733950	11610	11630	11630	11610	37
500	20241203	124700	1360303880	11630	11630	11630	11630	50
501	20241203	124600	1359722380	11630	11630	11630	11620	47
502	20241203	124500	1359175790	11630	11600	11630	11580	466
503	20241203	124400	1353776780	11640	11630	11650	11600	148
504	20241203	124300	1352057250	11640	11650	11650	11640	32
505	20241203	124200	1351684500	11650	11650	11650	11650	35
506	20241203	124100	1351276750	11660	11660	11660	11620	40
507	20241203	124000	1350810750	11660	11620	11660	11590	773
508	20241203	123900	1341840500	11620	11640	11650	11620	138
509	20241203	123800	1340236110	11640	11640	11640	11630	448
510	20241203	123700	1335025570	11640	11630	11640	11630	538
511	20241203	123600	1328766850	11630	11620	11630	11620	56
512	20241203	123500	1328116020	11630	11590	11630	11580	348
513	20241203	123400	1324084190	11620	11620	11620	11610	656
514	20241203	123300	1316462260	11620	11610	11620	11610	114
515	20241203	123200	1315138670	11610	11610	11610	11610	65
516	20241203	123100	1314384020	11610	11610	11610	11610	70
517	20241203	123000	1313571320	11580	11590	11610	11580	441
518	20241203	122900	1308461850	11620	11620	11620	11610	142
519	20241203	122800	1306812930	11610	11610	11610	11610	45
520	20241203	122700	1306290480	11610	11580	11620	11580	11
521	20241203	122600	1306162750	11580	11570	11620	11570	36
522	20241203	122500	1305745860	11560	11600	11620	11550	434
523	20241203	122400	1300721040	11620	11600	11620	11600	54
524	20241203	122300	1300094140	11600	11620	11630	11600	65
525	20241203	122200	1299339230	11620	11620	11620	11620	43
526	20241203	122100	1298839570	11620	11620	11620	11610	38
527	20241203	122000	1298398090	11570	11600	11620	11570	352
528	20241203	121900	1294316470	11620	11620	11620	11620	50
529	20241203	121800	1293735470	11620	11620	11620	11620	5
530	20241203	121700	1293677370	11620	11610	11620	11580	54
531	20241203	121600	1293050790	11580	11600	11620	11580	60
532	20241203	121500	1292354690	11600	11560	11600	11550	553
533	20241203	121400	1285962110	11600	11600	11600	11600	29
534	20241203	121300	1285625710	11600	11600	11600	11600	53
535	20241203	121200	1285010910	11600	11600	11620	11600	76
536	20241203	121100	1284128610	11600	11600	11600	11600	77
537	20241203	121000	1283235410	11550	11600	11620	11550	546
538	20241203	120900	1276908280	11620	11600	11620	11600	99
539	20241203	120800	1275759780	11600	11600	11600	11590	259
540	20241203	120700	1272756800	11600	11620	11620	11600	77
541	20241203	120600	1271863200	11620	11620	11620	11620	46
542	20241203	120500	1271328680	11620	11570	11620	11570	457
543	20241203	120400	1266034450	11620	11620	11620	11620	35
544	20241203	120300	1265627750	11620	11620	11620	11620	22
545	20241203	120200	1265372110	11620	11620	11620	11620	25
546	20241203	120100	1265081610	11620	11620	11620	11620	10
547	20241203	120000	1264965410	11550	11580	11620	11550	541
548	20241203	115900	1258704430	11620	11620	11620	11620	30
549	20241203	115800	1258355830	11610	11610	11610	11610	595
550	20241203	115700	1251447880	11610	11620	11620	11590	46
551	20241203	115600	1250913850	11600	11600	11620	11600	30
552	20241203	115500	1250565450	11610	11610	11610	11550	477
553	20241203	115400	1245046740	11610	11610	11610	11610	15
554	20241203	115300	1244872590	11610	11610	11610	11570	24
555	20241203	115200	1244594510	11550	11560	11610	11550	256
556	20241203	115100	1241634120	11610	11570	11610	11570	48
557	20241203	115000	1241076960	11620	11550	11620	11540	3539
558	20241203	114900	1200188010	11600	11580	11600	11550	1527
559	20241203	114800	1182543440	11600	11600	11600	11570	151
560	20241203	114700	1180796070	11600	11600	11600	11600	5
561	20241203	114600	1180738070	11600	11610	11610	11570	119
562	20241203	114500	1179358890	11610	11590	11610	11560	958
563	20241203	114400	1168270860	11610	11610	11610	11590	35
564	20241203	114300	1167864590	11620	11620	11620	11620	5
565	20241203	114200	1167806490	11620	11620	11620	11620	16
566	20241203	114100	1167620570	11620	11560	11620	11560	23
567	20241203	114000	1167354230	11620	11570	11620	11560	319
568	20241203	113900	1163664300	11570	11580	11620	11570	72
569	20241203	113800	1162830720	11630	11630	11630	11580	16
570	20241203	113700	1162644940	11580	11580	11630	11580	10
571	20241203	113600	1162528890	11630	11630	11630	11570	324
572	20241203	113500	1158779610	11570	11580	11630	11560	318
573	20241203	113400	1155100950	11630	11600	11630	11580	416
574	20241203	113300	1150280920	11620	11600	11620	11600	18
575	20241203	113200	1150072000	11610	11620	11620	11610	211
576	20241203	113100	1147622190	11620	11630	11630	11600	93
577	20241203	113000	1146541640	11630	11610	11640	11590	493
578	20241203	112900	1140820980	11640	11640	11640	11640	255
579	20241203	112800	1137852780	11640	11640	11640	11640	10
580	20241203	112700	1137736380	11640	11640	11640	11640	5
581	20241203	112600	1137678180	11640	11580	11640	11580	438
582	20241203	112500	1132605840	11580	11600	11610	11580	418
583	20241203	112400	1127760430	11610	11610	11630	11600	152
584	20241203	112300	1125995620	11630	11630	11630	11630	5
585	20241203	112200	1125937470	11640	11600	11640	11600	62
586	20241203	112100	1125218030	11600	11600	11600	11600	75
587	20241203	112000	1124348030	11600	11610	11660	11600	1105
588	20241203	111900	1111527470	11660	11660	11660	11660	45
589	20241203	111800	1111002770	11660	11660	11660	11650	50
590	20241203	111700	1110419780	11660	11660	11660	11660	25
591	20241203	111600	1110128280	11660	11660	11660	11660	30
592	20241203	111500	1109778480	11600	11650	11680	11600	462
593	20241203	111400	1104407690	11680	11680	11680	11650	277
594	20241203	111300	1101179680	11680	11680	11680	11680	9
595	20241203	111200	1101074560	11660	11680	11680	11660	120
596	20241203	111100	1099673160	11680	11660	11680	11650	121
597	20241203	111000	1098262110	11660	11670	11680	11650	509
598	20241203	110900	1092326770	11680	11640	11680	11640	2920
599	20241203	110800	1058286960	11650	11620	11650	11620	293
600	20241203	110700	1054873570	11620	11620	11650	11620	17
601	20241203	110600	1054675880	11650	11650	11650	11650	60
602	20241203	110500	1053976880	11610	11630	11650	11610	822
603	20241203	110400	1044417950	11630	11660	11660	11630	28
604	20241203	110300	1044092030	11660	11660	11660	11660	5
605	20241203	110200	1044033730	11660	11660	11660	11660	11
606	20241203	110100	1043905470	11660	11630	11660	11630	268
607	20241203	110000	1040780620	11630	11620	11660	11610	880
608	20241203	105900	1030538220	11630	11660	11660	11620	1312
609	20241203	105800	1015260340	11660	11660	11660	11660	35
610	20241203	105700	1014852240	11660	11660	11660	11660	6
611	20241203	105600	1014782280	11680	11680	11680	11650	17
612	20241203	105500	1014583930	11650	11660	11680	11650	313
613	20241203	105400	1010936160	11680	11680	11680	11680	151
614	20241203	105300	1009172480	11680	11680	11680	11680	5
615	20241203	105200	1009114080	11680	11680	11680	11680	17
616	20241203	105100	1008915520	11680	11680	11680	11680	26
617	20241203	105000	1008611840	11680	11670	11680	11650	327
618	20241203	104900	1004801980	11660	11680	11680	11660	171
619	20241203	104800	1002806140	11680	11670	11680	11670	622
620	20241203	104700	995541380	11670	11670	11680	11670	333
621	20241203	104600	991655220	11670	11670	11670	11670	122
622	20241203	104500	990231480	11650	11650	11660	11640	543
623	20241203	104400	983906550	11650	11680	11680	11590	2436
624	20241203	104300	955576910	11680	11670	11680	11660	255
625	20241203	104200	952603480	11650	11650	11650	11650	12
626	20241203	104100	952463680	11650	11650	11650	11650	219
627	20241203	104000	949912330	11650	11660	11660	11650	528
628	20241203	103900	943756310	11690	11690	11690	11690	6
629	20241203	103800	943686170	11660	11650	11660	11650	26
630	20241203	103700	943383110	11650	11670	11670	11650	637
631	20241203	103600	935949380	11680	11680	11680	11680	361
632	20241203	103500	931732900	11690	11690	11700	11680	886
633	20241203	103400	921375460	11690	11670	11690	11670	2396
634	20241203	103300	893383830	11670	11670	11680	11650	1203
635	20241203	103200	879348200	11660	11600	11660	11600	73
636	20241203	103100	878498040	11600	11630	11630	11600	22
637	20241203	103000	878242240	11590	11600	11650	11590	1142
638	20241203	102900	864970930	11660	11630	11660	11600	1771
639	20241203	102800	844380170	11630	11660	11660	11630	414
640	20241203	102700	839559890	11640	11630	11650	11630	378
641	20241203	102600	835162010	11630	11590	11630	11590	963
642	20241203	102500	823974950	11590	11610	11620	11590	356
643	20241203	102400	819844170	11620	11620	11620	11620	34
644	20241203	102300	819449090	11600	11600	11600	11600	23
645	20241203	102200	819182290	11600	11580	11600	11580	190
646	20241203	102100	816980490	11580	11580	11580	11580	0
647	20241203	102000	816980490	11580	11610	11610	11580	216
648	20241203	101900	814477150	11630	11620	11660	11620	264
649	20241203	101800	811401270	11660	11610	11660	11610	8
650	20241203	101700	811308090	11600	11610	11610	11600	1223
651	20241203	101600	797121270	11600	11620	11620	11600	1591
652	20241203	101500	778635920	11620	11620	11670	11620	430
653	20241203	101400	773638040	11620	11650	11660	11620	542
654	20241203	101300	767337410	11650	11620	11650	11620	766
655	20241203	101200	758436460	11640	11640	11640	11640	102
656	20241203	101100	757249180	11640	11600	11640	11590	29
657	20241203	101000	756912920	11640	11620	11660	11580	654
658	20241203	100900	749326930	11660	11660	11660	11620	18
659	20241203	100800	749117650	11660	11670	11690	11650	592
660	20241203	100700	742212360	11670	11600	11690	11600	3605
661	20241203	100600	700185240	11600	11610	11610	11580	698
662	20241203	100500	692083710	11570	11580	11610	11570	368
663	20241203	100400	687823910	11610	11600	11610	11590	499
664	20241203	100300	682032480	11570	11570	11570	11540	418
665	20241203	100200	677200660	11570	11500	11570	11490	1435
666	20241203	100100	660661930	11500	11490	11500	11490	191
667	20241203	100000	658465570	11490	11500	11510	11490	794
668	20241203	095900	649334700	11510	11510	11520	11510	386
669	20241203	095800	644891780	11510	11500	11510	11500	818
670	20241203	095700	635478070	11510	11540	11540	11510	1336
671	20241203	095600	620086620	11540	11530	11540	11530	302
672	20241203	095500	616603730	11530	11540	11560	11530	564
673	20241203	095400	610099580	11550	11550	11560	11550	88
674	20241203	095300	609083150	11550	11560	11560	11550	215
675	20241203	095200	606598360	11560	11560	11570	11560	284
676	20241203	095100	603314520	11570	11570	11570	11560	165
677	20241203	095000	601405990	11560	11580	11610	11550	388
678	20241203	094900	596917320	11580	11570	11580	11570	14
679	20241203	094800	596755230	11570	11580	11580	11570	568
680	20241203	094700	590180960	11580	11580	11580	11580	280
681	20241203	094600	586938560	11600	11530	11600	11530	942
682	20241203	094500	576049260	11530	11550	11550	11510	795
683	20241203	094400	566886980	11550	11560	11560	11550	96
684	20241203	094300	565778170	11560	11540	11560	11540	478
685	20241203	094200	560259750	11540	11560	11560	11530	494
686	20241203	094100	554559200	11530	11530	11560	11520	686
687	20241203	094000	546654690	11530	11580	11610	11530	3784
688	20241203	093900	502927790	11580	11580	11580	11580	511
689	20241203	093800	497010410	11580	11590	11610	11580	1269
690	20241203	093700	482311900	11580	11580	11580	11580	172
691	20241203	093600	480320140	11580	11600	11600	11580	745
692	20241203	093500	471683360	11600	11610	11640	11600	781
693	20241203	093400	462622360	11620	11650	11650	11620	231
694	20241203	093300	459936030	11660	11660	11660	11650	93
695	20241203	093200	458851660	11660	11660	11660	11660	18
696	20241203	093100	458641780	11670	11620	11670	11620	107
697	20241203	093000	457398040	11600	11630	11670	11600	2630
698	20241203	092900	426857380	11680	11630	11680	11630	2237
699	20241203	092800	400762070	11630	11620	11630	11620	784
700	20241203	092700	391651880	11600	11620	11620	11600	2667
701	20241203	092600	360699980	11620	11640	11650	11620	828
702	20241203	092500	351064230	11640	11650	11700	11640	356
703	20241203	092400	346919730	11650	11660	11700	11650	266
704	20241203	092300	343819550	11700	11700	11700	11700	2
705	20241203	092200	343796150	11650	11660	11660	11650	2313
706	20241203	092100	316847530	11650	11650	11660	11640	825
707	20241203	092000	307235200	11650	11710	11720	11640	7292
708	20241203	091900	221984880	11730	11700	11760	11700	15
709	20241203	091800	221808930	11710	11720	11720	11710	337
710	20241203	091700	217860330	11720	11710	11720	11710	649
711	20241203	091600	210259040	11700	11700	11700	11700	1
712	20241203	091500	210247340	11700	11740	11750	11700	881
713	20241203	091400	199912570	11740	11750	11760	11730	3780
714	20241203	091300	155483930	11750	11770	11770	11750	209
715	20241203	091200	153025690	11770	11750	11780	11750	653
716	20241203	091100	145342220	11770	11670	11770	11660	3641
717	20241203	091000	102618630	11680	11710	11720	11680	1688
718	20241203	090900	82863350	11710	11730	11740	11710	287
719	20241203	090800	79497210	11730	11690	11740	11690	506
720	20241203	090700	73566940	11690	11700	11700	11680	84
721	20241203	090600	72584620	11690	11660	11690	11660	83
722	20241203	090500	71615010	11660	11730	11750	11660	740
723	20241203	090400	62942230	11720	11710	11750	11700	949
724	20241203	090300	51811300	11700	11690	11740	11690	764
725	20241203	090200	42859300	11690	11740	11740	11690	356
726	20241203	090100	38690990	11780	11640	11780	11560	606
727	20241203	090000	31609240	11560	11560	11650	11540	2718