KissMeData/286940/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210800	1192361410	19300	19300	19300	19300	836
3	20241202	210700	1192361410	19300	19300	19300	19300	0
4	20241202	210600	1192361410	19300	19300	19300	19300	0
5	20241202	210500	1192361410	19300	19300	19300	19300	0
6	20241202	210400	1192361410	19300	19300	19300	19300	0
7	20241202	210300	1192361410	19300	19300	19300	19300	0
8	20241202	210200	1192361410	19300	19300	19300	19300	0
9	20241202	210100	1192361410	19300	19300	19300	19300	0
10	20241202	210000	1192361410	19300	19300	19300	19300	0
11	20241202	205900	1192361410	19300	19300	19300	19300	0
12	20241202	205800	1192361410	19300	19300	19300	19300	0
13	20241202	205700	1192361410	19300	19300	19300	19300	0
14	20241202	205600	1192361410	19300	19300	19300	19300	0
15	20241202	205500	1192361410	19300	19300	19300	19300	0
16	20241202	205400	1192361410	19300	19300	19300	19300	0
17	20241202	205300	1192361410	19300	19300	19300	19300	0
18	20241202	205200	1192361410	19300	19300	19300	19300	0
19	20241202	205100	1192361410	19300	19300	19300	19300	0
20	20241202	205000	1192361410	19300	19300	19300	19300	0
21	20241202	204900	1192361410	19300	19300	19300	19300	0
22	20241202	204800	1192361410	19300	19300	19300	19300	0
23	20241202	204700	1192361410	19300	19300	19300	19300	0
24	20241202	204600	1192361410	19300	19300	19300	19300	0
25	20241202	204500	1192361410	19300	19300	19300	19300	0
26	20241202	204400	1192361410	19300	19300	19300	19300	0
27	20241202	204300	1192361410	19300	19300	19300	19300	0
28	20241202	204200	1192361410	19300	19300	19300	19300	0
29	20241202	204100	1192361410	19300	19300	19300	19300	0
30	20241202	204000	1192361410	19300	19300	19300	19300	0
31	20241202	203900	1192361410	19300	19300	19300	19300	0
32	20241202	203800	1192361410	19300	19300	19300	19300	836
33	20241202	203700	1192361410	19300	19300	19300	19300	0
34	20241202	203600	1192361410	19300	19300	19300	19300	0
35	20241202	203500	1192361410	19300	19300	19300	19300	0
36	20241202	203400	1192361410	19300	19300	19300	19300	0
37	20241202	203300	1192361410	19300	19300	19300	19300	0
38	20241202	203200	1192361410	19300	19300	19300	19300	0
39	20241202	203100	1192361410	19300	19300	19300	19300	0
40	20241202	203000	1192361410	19300	19300	19300	19300	0
41	20241202	202900	1192361410	19300	19300	19300	19300	0
42	20241202	202800	1192361410	19300	19300	19300	19300	0
43	20241202	202700	1192361410	19300	19300	19300	19300	0
44	20241202	202600	1192361410	19300	19300	19300	19300	0
45	20241202	202500	1192361410	19300	19300	19300	19300	0
46	20241202	202400	1192361410	19300	19300	19300	19300	0
47	20241202	202300	1192361410	19300	19300	19300	19300	0
48	20241202	202200	1192361410	19300	19300	19300	19300	0
49	20241202	202100	1192361410	19300	19300	19300	19300	0
50	20241202	202000	1192361410	19300	19300	19300	19300	0
51	20241202	201900	1192361410	19300	19300	19300	19300	0
52	20241202	201800	1192361410	19300	19300	19300	19300	0
53	20241202	201700	1192361410	19300	19300	19300	19300	0
54	20241202	201600	1192361410	19300	19300	19300	19300	0
55	20241202	201500	1192361410	19300	19300	19300	19300	0
56	20241202	201400	1192361410	19300	19300	19300	19300	0
57	20241202	201300	1192361410	19300	19300	19300	19300	0
58	20241202	201200	1192361410	19300	19300	19300	19300	0
59	20241202	201100	1192361410	19300	19300	19300	19300	0
60	20241202	201000	1192361410	19300	19300	19300	19300	0
61	20241202	200900	1192361410	19300	19300	19300	19300	0
62	20241202	200800	1192361410	19300	19300	19300	19300	836
63	20241202	200700	1192361410	19300	19300	19300	19300	0
64	20241202	200600	1192361410	19300	19300	19300	19300	0
65	20241202	200500	1192361410	19300	19300	19300	19300	0
66	20241202	200400	1192361410	19300	19300	19300	19300	0
67	20241202	200300	1192361410	19300	19300	19300	19300	0
68	20241202	200200	1192361410	19300	19300	19300	19300	0
69	20241202	200100	1192361410	19300	19300	19300	19300	0
70	20241202	200000	1192361410	19300	19300	19300	19300	0
71	20241202	195900	1192361410	19300	19300	19300	19300	0
72	20241202	195800	1192361410	19300	19300	19300	19300	0
73	20241202	195700	1192361410	19300	19300	19300	19300	0
74	20241202	195600	1192361410	19300	19300	19300	19300	0
75	20241202	195500	1192361410	19300	19300	19300	19300	0
76	20241202	195400	1192361410	19300	19300	19300	19300	0
77	20241202	195300	1192361410	19300	19300	19300	19300	0
78	20241202	195200	1192361410	19300	19300	19300	19300	0
79	20241202	195100	1192361410	19300	19300	19300	19300	0
80	20241202	195000	1192361410	19300	19300	19300	19300	0
81	20241202	194900	1192361410	19300	19300	19300	19300	0
82	20241202	194800	1192361410	19300	19300	19300	19300	0
83	20241202	194700	1192361410	19300	19300	19300	19300	0
84	20241202	194600	1192361410	19300	19300	19300	19300	0
85	20241202	194500	1192361410	19300	19300	19300	19300	0
86	20241202	194400	1192361410	19300	19300	19300	19300	0
87	20241202	194300	1192361410	19300	19300	19300	19300	0
88	20241202	194200	1192361410	19300	19300	19300	19300	0
89	20241202	194100	1192361410	19300	19300	19300	19300	0
90	20241202	194000	1192361410	19300	19300	19300	19300	0
91	20241202	193900	1192361410	19300	19300	19300	19300	0
92	20241202	193800	1192361410	19300	19300	19300	19300	836
93	20241202	193700	1192361410	19300	19300	19300	19300	0
94	20241202	193600	1192361410	19300	19300	19300	19300	0
95	20241202	193500	1192361410	19300	19300	19300	19300	0
96	20241202	193400	1192361410	19300	19300	19300	19300	0
97	20241202	193300	1192361410	19300	19300	19300	19300	0
98	20241202	193200	1192361410	19300	19300	19300	19300	0
99	20241202	193100	1192361410	19300	19300	19300	19300	0
100	20241202	193000	1192361410	19300	19300	19300	19300	0
101	20241202	192900	1192361410	19300	19300	19300	19300	0
102	20241202	192800	1192361410	19300	19300	19300	19300	0
103	20241202	192700	1192361410	19300	19300	19300	19300	0
104	20241202	192600	1192361410	19300	19300	19300	19300	0
105	20241202	192500	1192361410	19300	19300	19300	19300	0
106	20241202	192400	1192361410	19300	19300	19300	19300	0
107	20241202	192300	1192361410	19300	19300	19300	19300	0
108	20241202	192200	1192361410	19300	19300	19300	19300	0
109	20241202	192100	1192361410	19300	19300	19300	19300	0
110	20241202	192000	1192361410	19300	19300	19300	19300	0
111	20241202	191900	1192361410	19300	19300	19300	19300	0
112	20241202	191800	1192361410	19300	19300	19300	19300	0
113	20241202	191700	1192361410	19300	19300	19300	19300	0
114	20241202	191600	1192361410	19300	19300	19300	19300	0
115	20241202	191500	1192361410	19300	19300	19300	19300	0
116	20241202	191400	1192361410	19300	19300	19300	19300	0
117	20241202	191300	1192361410	19300	19300	19300	19300	0
118	20241202	191200	1192361410	19300	19300	19300	19300	0
119	20241202	191100	1192361410	19300	19300	19300	19300	0
120	20241202	191000	1192361410	19300	19300	19300	19300	0
121	20241202	190900	1192361410	19300	19300	19300	19300	0
122	20241202	190800	1192361410	19300	19300	19300	19300	836
123	20241202	190700	1192361410	19300	19300	19300	19300	0
124	20241202	190600	1192361410	19300	19300	19300	19300	0
125	20241202	190500	1192361410	19300	19300	19300	19300	0
126	20241202	190400	1192361410	19300	19300	19300	19300	0
127	20241202	190300	1192361410	19300	19300	19300	19300	0
128	20241202	190200	1192361410	19300	19300	19300	19300	0
129	20241202	190100	1192361410	19300	19300	19300	19300	0
130	20241202	190000	1192361410	19300	19300	19300	19300	0
131	20241202	185900	1192361410	19300	19300	19300	19300	0
132	20241202	185800	1192361410	19300	19300	19300	19300	0
133	20241202	185700	1192361410	19300	19300	19300	19300	0
134	20241202	185600	1192361410	19300	19300	19300	19300	0
135	20241202	185500	1192361410	19300	19300	19300	19300	0
136	20241202	185400	1192361410	19300	19300	19300	19300	0
137	20241202	185300	1192361410	19300	19300	19300	19300	0
138	20241202	185200	1192361410	19300	19300	19300	19300	0
139	20241202	185100	1192361410	19300	19300	19300	19300	0
140	20241202	185000	1192361410	19300	19300	19300	19300	0
141	20241202	184900	1192361410	19300	19300	19300	19300	0
142	20241202	184800	1192361410	19300	19300	19300	19300	0
143	20241202	184700	1192361410	19300	19300	19300	19300	0
144	20241202	184600	1192361410	19300	19300	19300	19300	0
145	20241202	184500	1192361410	19300	19300	19300	19300	0
146	20241202	184400	1192361410	19300	19300	19300	19300	0
147	20241202	184300	1192361410	19300	19300	19300	19300	0
148	20241202	184200	1192361410	19300	19300	19300	19300	0
149	20241202	184100	1192361410	19300	19300	19300	19300	0
150	20241202	184000	1192361410	19300	19300	19300	19300	0
151	20241202	183900	1192361410	19300	19300	19300	19300	0
152	20241202	183800	1192361410	19300	19300	19300	19300	836
153	20241202	183700	1192361410	19300	19300	19300	19300	0
154	20241202	183600	1192361410	19300	19300	19300	19300	0
155	20241202	183500	1192361410	19300	19300	19300	19300	0
156	20241202	183400	1192361410	19300	19300	19300	19300	0
157	20241202	183300	1192361410	19300	19300	19300	19300	0
158	20241202	183200	1192361410	19300	19300	19300	19300	0
159	20241202	183100	1192361410	19300	19300	19300	19300	0
160	20241202	183000	1192361410	19300	19300	19300	19300	0
161	20241202	182900	1192361410	19300	19300	19300	19300	0
162	20241202	182800	1192361410	19300	19300	19300	19300	0
163	20241202	182700	1192361410	19300	19300	19300	19300	0
164	20241202	182600	1192361410	19300	19300	19300	19300	0
165	20241202	182500	1192361410	19300	19300	19300	19300	0
166	20241202	182400	1192361410	19300	19300	19300	19300	0
167	20241202	182300	1192361410	19300	19300	19300	19300	0
168	20241202	182200	1192361410	19300	19300	19300	19300	0
169	20241202	182100	1192361410	19300	19300	19300	19300	0
170	20241202	182000	1192361410	19300	19300	19300	19300	0
171	20241202	181900	1192361410	19300	19300	19300	19300	0
172	20241202	181800	1192361410	19300	19300	19300	19300	0
173	20241202	181700	1192361410	19300	19300	19300	19300	0
174	20241202	181600	1192361410	19300	19300	19300	19300	0
175	20241202	181500	1192361410	19300	19300	19300	19300	0
176	20241202	181400	1192361410	19300	19300	19300	19300	0
177	20241202	181300	1192361410	19300	19300	19300	19300	0
178	20241202	181200	1192361410	19300	19300	19300	19300	0
179	20241202	181100	1192361410	19300	19300	19300	19300	0
180	20241202	181000	1192361410	19300	19300	19300	19300	0
181	20241202	180900	1192361410	19300	19300	19300	19300	0
182	20241202	180800	1192361410	19300	19300	19300	19300	836
183	20241202	180700	1192361410	19300	19300	19300	19300	0
184	20241202	180600	1192361410	19300	19300	19300	19300	0
185	20241202	180500	1192361410	19300	19300	19300	19300	0
186	20241202	180400	1192361410	19300	19300	19300	19300	0
187	20241202	180300	1192361410	19300	19300	19300	19300	0
188	20241202	180200	1192361410	19300	19300	19300	19300	0
189	20241202	180100	1192361410	19300	19300	19300	19300	0
190	20241202	180000	1192361410	19300	19300	19300	19300	0
191	20241202	175900	1192361410	19300	19300	19300	19300	0
192	20241202	175800	1192361410	19300	19300	19300	19300	0
193	20241202	175700	1192361410	19300	19300	19300	19300	0
194	20241202	175600	1192361410	19300	19300	19300	19300	0
195	20241202	175500	1192361410	19300	19300	19300	19300	0
196	20241202	175400	1192361410	19300	19300	19300	19300	0
197	20241202	175300	1192361410	19300	19300	19300	19300	0
198	20241202	175200	1192361410	19300	19300	19300	19300	0
199	20241202	175100	1192361410	19300	19300	19300	19300	0
200	20241202	175000	1192361410	19300	19300	19300	19300	0
201	20241202	174900	1192361410	19300	19300	19300	19300	0
202	20241202	174800	1192361410	19300	19300	19300	19300	0
203	20241202	174700	1192361410	19300	19300	19300	19300	0
204	20241202	174600	1192361410	19300	19300	19300	19300	0
205	20241202	174500	1192361410	19300	19300	19300	19300	0
206	20241202	174400	1192361410	19300	19300	19300	19300	0
207	20241202	174300	1192361410	19300	19300	19300	19300	0
208	20241202	174200	1192361410	19300	19300	19300	19300	0
209	20241202	174100	1192361410	19300	19300	19300	19300	0
210	20241202	174000	1192361410	19300	19300	19300	19300	0
211	20241202	173900	1192361410	19300	19300	19300	19300	0
212	20241202	173800	1192361410	19300	19300	19300	19300	836
213	20241202	173700	1192361410	19300	19300	19300	19300	0
214	20241202	173600	1192361410	19300	19300	19300	19300	0
215	20241202	173500	1192361410	19300	19300	19300	19300	0
216	20241202	173400	1192361410	19300	19300	19300	19300	0
217	20241202	173300	1192361410	19300	19300	19300	19300	0
218	20241202	173200	1192361410	19300	19300	19300	19300	0
219	20241202	173100	1192361410	19300	19300	19300	19300	0
220	20241202	173000	1192361410	19300	19300	19300	19300	0
221	20241202	172900	1192361410	19300	19300	19300	19300	0
222	20241202	172800	1192361410	19300	19300	19300	19300	0
223	20241202	172700	1192361410	19300	19300	19300	19300	0
224	20241202	172600	1192361410	19300	19300	19300	19300	0
225	20241202	172500	1192361410	19300	19300	19300	19300	0
226	20241202	172400	1192361410	19300	19300	19300	19300	0
227	20241202	172300	1192361410	19300	19300	19300	19300	0
228	20241202	172200	1192361410	19300	19300	19300	19300	0
229	20241202	172100	1192361410	19300	19300	19300	19300	0
230	20241202	172000	1192361410	19300	19300	19300	19300	0
231	20241202	171900	1192361410	19300	19300	19300	19300	0
232	20241202	171800	1192361410	19300	19300	19300	19300	0
233	20241202	171700	1192361410	19300	19300	19300	19300	0
234	20241202	171600	1192361410	19300	19300	19300	19300	0
235	20241202	171500	1192361410	19300	19300	19300	19300	0
236	20241202	171400	1192361410	19300	19300	19300	19300	0
237	20241202	171300	1192361410	19300	19300	19300	19300	0
238	20241202	171200	1192361410	19300	19300	19300	19300	0
239	20241202	171100	1192361410	19300	19300	19300	19300	0
240	20241202	171000	1192361410	19300	19300	19300	19300	0
241	20241202	170900	1192361410	19300	19300	19300	19300	0
242	20241202	170800	1192361410	19300	19300	19300	19300	836
243	20241202	170700	1192361410	19300	19300	19300	19300	0
244	20241202	170600	1192361410	19300	19300	19300	19300	0
245	20241202	170500	1192361410	19300	19300	19300	19300	0
246	20241202	170400	1192361410	19300	19300	19300	19300	0
247	20241202	170300	1192361410	19300	19300	19300	19300	0
248	20241202	170200	1192361410	19300	19300	19300	19300	0
249	20241202	170100	1192361410	19300	19300	19300	19300	0
250	20241202	170000	1192361410	19300	19300	19300	19300	0
251	20241202	165900	1192361410	19300	19300	19300	19300	0
252	20241202	165800	1192361410	19300	19300	19300	19300	0
253	20241202	165700	1192361410	19300	19300	19300	19300	0
254	20241202	165600	1192361410	19300	19300	19300	19300	0
255	20241202	165500	1192361410	19300	19300	19300	19300	0
256	20241202	165400	1192361410	19300	19300	19300	19300	0
257	20241202	165300	1192361410	19300	19300	19300	19300	0
258	20241202	165200	1192361410	19300	19300	19300	19300	0
259	20241202	165100	1192361410	19300	19300	19300	19300	0
260	20241202	165000	1192361410	19300	19300	19300	19300	0
261	20241202	164900	1192361410	19300	19300	19300	19300	0
262	20241202	164800	1192361410	19300	19300	19300	19300	0
263	20241202	164700	1192361410	19300	19300	19300	19300	0
264	20241202	164600	1192361410	19300	19300	19300	19300	0
265	20241202	164500	1192361410	19300	19300	19300	19300	0
266	20241202	164400	1192361410	19300	19300	19300	19300	0
267	20241202	164300	1192361410	19300	19300	19300	19300	0
268	20241202	164200	1192361410	19300	19300	19300	19300	0
269	20241202	164100	1192361410	19300	19300	19300	19300	0
270	20241202	164000	1192361410	19300	19300	19300	19300	0
271	20241202	163900	1192361410	19300	19300	19300	19300	0
272	20241202	163800	1192361410	19300	19300	19300	19300	836
273	20241202	163700	1192361410	19300	19300	19300	19300	0
274	20241202	163600	1192361410	19300	19300	19300	19300	0
275	20241202	163500	1192361410	19300	19300	19300	19300	0
276	20241202	163400	1192361410	19300	19300	19300	19300	0
277	20241202	163300	1192361410	19300	19300	19300	19300	0
278	20241202	163200	1192361410	19300	19300	19300	19300	0
279	20241202	163100	1192361410	19300	19300	19300	19300	0
280	20241202	163000	1192361410	19300	19300	19300	19300	0
281	20241202	162900	1192361410	19300	19300	19300	19300	0
282	20241202	162800	1192361410	19300	19300	19300	19300	0
283	20241202	162700	1192361410	19300	19300	19300	19300	0
284	20241202	162600	1192361410	19300	19300	19300	19300	0
285	20241202	162500	1192361410	19300	19300	19300	19300	0
286	20241202	162400	1192361410	19300	19300	19300	19300	0
287	20241202	162300	1192361410	19300	19300	19300	19300	0
288	20241202	162200	1192361410	19300	19300	19300	19300	0
289	20241202	162100	1192361410	19300	19300	19300	19300	0
290	20241202	162000	1192361410	19300	19300	19300	19300	0
291	20241202	161900	1192361410	19300	19300	19300	19300	0
292	20241202	161800	1192361410	19300	19300	19300	19300	0
293	20241202	161700	1192361410	19300	19300	19300	19300	0
294	20241202	161600	1192361410	19300	19300	19300	19300	0
295	20241202	161500	1192361410	19300	19300	19300	19300	0
296	20241202	161400	1192361410	19300	19300	19300	19300	0
297	20241202	161300	1192361410	19300	19300	19300	19300	0
298	20241202	161200	1192361410	19300	19300	19300	19300	0
299	20241202	161100	1192361410	19300	19300	19300	19300	0
300	20241202	161000	1192361410	19300	19300	19300	19300	0
301	20241202	160900	1192361410	19300	19300	19300	19300	0
302	20241202	160800	1192361410	19300	19300	19300	19300	836
303	20241202	160700	1192361410	19300	19300	19300	19300	0
304	20241202	160600	1192361410	19300	19300	19300	19300	0
305	20241202	160500	1192361410	19300	19300	19300	19300	0
306	20241202	160400	1192361410	19300	19300	19300	19300	0
307	20241202	160300	1192361410	19300	19300	19300	19300	0
308	20241202	160200	1192361410	19300	19300	19300	19300	0
309	20241202	160100	1192361410	19300	19300	19300	19300	0
310	20241202	160000	1192361410	19300	19300	19300	19300	0
311	20241202	155900	1192361410	19300	19300	19300	19300	0
312	20241202	155800	1192361410	19300	19300	19300	19300	0
313	20241202	155700	1192361410	19300	19300	19300	19300	0
314	20241202	155600	1192361410	19300	19300	19300	19300	0
315	20241202	155500	1192361410	19300	19300	19300	19300	0
316	20241202	155400	1192361410	19300	19300	19300	19300	0
317	20241202	155300	1192361410	19300	19300	19300	19300	0
318	20241202	155200	1192361410	19300	19300	19300	19300	0
319	20241202	155100	1192361410	19300	19300	19300	19300	0
320	20241202	155000	1192361410	19300	19300	19300	19300	0
321	20241202	154900	1192361410	19300	19300	19300	19300	0
322	20241202	154800	1192361410	19300	19300	19300	19300	0
323	20241202	154700	1192361410	19300	19300	19300	19300	0
324	20241202	154600	1192361410	19300	19300	19300	19300	0
325	20241202	154500	1192361410	19300	19300	19300	19300	0
326	20241202	154400	1192361410	19300	19300	19300	19300	0
327	20241202	154300	1192361410	19300	19300	19300	19300	0
328	20241202	154200	1192361410	19300	19300	19300	19300	0
329	20241202	154100	1192361410	19300	19300	19300	19300	0
330	20241202	154000	1192361410	19300	19300	19300	19300	0
331	20241202	153900	1192361410	19300	19300	19300	19300	0
332	20241202	153800	1192361410	19300	19300	19300	19300	836
333	20241202	153700	1192361410	19300	19300	19300	19300	0
334	20241202	153600	1192361410	19300	19300	19300	19300	0
335	20241202	153500	1192361410	19300	19300	19300	19300	0
336	20241202	153400	1192361410	19300	19300	19300	19300	0
337	20241202	153300	1192361410	19300	19300	19300	19300	0
338	20241202	153200	1192361410	19300	19300	19300	19300	0
339	20241202	153100	1192361410	19300	19300	19300	19300	0
340	20241202	153000	1192361410	19300	19300	19300	19300	836
341	20241202	152900	1176226610	19300	19300	19300	19300	0
342	20241202	152800	1176226610	19300	19300	19300	19300	0
343	20241202	152700	1176226610	19300	19300	19300	19300	0
344	20241202	152600	1176226610	19300	19300	19300	19300	0
345	20241202	152500	1176226610	19300	19300	19300	19300	0
346	20241202	152400	1176226610	19300	19300	19300	19300	0
347	20241202	152300	1176226610	19300	19300	19300	19300	0
348	20241202	152200	1176226610	19300	19300	19300	19300	0
349	20241202	152100	1176226610	19300	19300	19300	19300	0
350	20241202	152000	1176226610	19300	19300	19300	19300	0
351	20241202	151900	1176226610	19300	19320	19380	19300	71
352	20241202	151800	1174855620	19380	19310	19380	19310	28
353	20241202	151700	1174314670	19310	19300	19310	19300	63
354	20241202	151600	1173098230	19300	19300	19300	19300	44
355	20241202	151500	1172249030	19300	19300	19300	19300	2
356	20241202	151400	1172210430	19350	19350	19350	19350	0
357	20241202	151300	1172210430	19350	19330	19360	19320	29
358	20241202	151200	1171649890	19300	19320	19330	19300	1261
359	20241202	151100	1147301930	19320	19320	19320	19320	120
360	20241202	151000	1144983530	19320	19320	19320	19320	101
361	20241202	150900	1143032210	19320	19320	19320	19320	3
362	20241202	150800	1142974250	19320	19320	19320	19320	1
363	20241202	150700	1142954930	19320	19310	19340	19310	134
364	20241202	150600	1140367130	19340	19320	19340	19310	1530
365	20241202	150500	1110810090	19330	19330	19330	19330	0
366	20241202	150400	1110810090	19330	19330	19330	19330	107
367	20241202	150300	1108741780	19340	19340	19340	19340	100
368	20241202	150200	1106807780	19330	19360	19360	19330	1056
369	20241202	150100	1086384230	19360	19360	19360	19360	52
370	20241202	150000	1085377510	19390	19360	19390	19360	246
371	20241202	145900	1080614870	19360	19360	19360	19360	0
372	20241202	145800	1080614870	19360	19390	19390	19360	12
373	20241202	145700	1080382520	19360	19380	19460	19360	102
374	20241202	145600	1078406670	19370	19360	19370	19360	35
375	20241202	145500	1077728970	19360	19370	19450	19360	19
376	20241202	145400	1077360570	19370	19370	19370	19370	6
377	20241202	145300	1077244350	19370	19360	19370	19360	19
378	20241202	145200	1076876420	19450	19370	19450	19370	10
379	20241202	145100	1076682280	19360	19350	19360	19350	20
380	20241202	145000	1076295200	19360	19360	19360	19360	22
381	20241202	144900	1075869280	19350	19350	19350	19350	19
382	20241202	144800	1075501630	19350	19350	19350	19350	0
383	20241202	144700	1075501630	19350	19350	19350	19350	56
384	20241202	144600	1074418030	19350	19350	19350	19350	10
385	20241202	144500	1074224530	19360	19350	19360	19350	26
386	20241202	144400	1073721420	19350	19350	19350	19350	0
387	20241202	144300	1073721420	19350	19350	19350	19350	20
388	20241202	144200	1073334420	19350	19350	19350	19350	11
389	20241202	144100	1073121570	19360	19360	19360	19360	0
390	20241202	144000	1073121570	19360	19370	19370	19360	82
391	20241202	143900	1071534040	19360	19360	19360	19360	15
392	20241202	143800	1071243640	19360	19380	19450	19360	73
393	20241202	143700	1069827110	19360	19360	19360	19360	0
394	20241202	143600	1069827110	19360	19380	19390	19360	15
395	20241202	143500	1069536610	19360	19360	19360	19360	2
396	20241202	143400	1069497890	19350	19350	19350	19350	10
397	20241202	143300	1069304390	19360	19360	19360	19360	0
398	20241202	143200	1069304390	19360	19350	19360	19350	12
399	20241202	143100	1069072180	19350	19380	19380	19350	344
400	20241202	143000	1062411970	19370	19370	19370	19370	0
401	20241202	142900	1062411970	19370	19380	19400	19370	41
402	20241202	142800	1061617550	19380	19380	19380	19380	0
403	20241202	142700	1061617550	19380	19370	19380	19370	49
404	20241202	142600	1060668410	19370	19370	19370	19370	35
405	20241202	142500	1059990460	19370	19380	19380	19370	16
406	20241202	142400	1059680490	19370	19370	19370	19370	19
407	20241202	142300	1059312460	19370	19370	19370	19370	11
408	20241202	142200	1059099390	19370	19370	19370	19370	0
409	20241202	142100	1059099390	19370	19370	19370	19370	43
410	20241202	142000	1058266480	19380	19380	19380	19380	0
411	20241202	141900	1058266480	19380	19370	19380	19370	14
412	20241202	141800	1057995280	19370	19370	19370	19370	18
413	20241202	141700	1057646620	19380	19380	19380	19380	143
414	20241202	141600	1054875280	19380	19380	19380	19380	26
415	20241202	141500	1054371400	19390	19380	19390	19380	33
416	20241202	141400	1053731850	19380	19380	19380	19380	10
417	20241202	141300	1053538050	19380	19380	19380	19380	13
418	20241202	141200	1053286110	19380	19380	19380	19380	18
419	20241202	141100	1052937270	19380	19380	19380	19380	0
420	20241202	141000	1052937270	19380	19390	19460	19380	16
421	20241202	140900	1052626860	19380	19390	19460	19380	31
422	20241202	140800	1052025830	19380	19380	19380	19380	9
423	20241202	140700	1051851410	19380	19380	19380	19380	0
424	20241202	140600	1051851410	19380	19390	19390	19380	25
425	20241202	140500	1051366860	19480	19480	19480	19480	0
426	20241202	140400	1051366860	19480	19380	19480	19380	17
427	20241202	140300	1051037070	19380	19380	19380	19380	21
428	20241202	140200	1050630090	19380	19380	19380	19380	0
429	20241202	140100	1050630090	19380	19380	19380	19380	29
430	20241202	140000	1050068070	19480	19390	19480	19390	4
431	20241202	135900	1049990330	19380	19380	19380	19380	33
432	20241202	135800	1049350790	19380	19380	19380	19380	21
433	20241202	135700	1048943810	19390	19400	19490	19390	17
434	20241202	135600	1048613900	19390	19480	19490	19390	32
435	20241202	135500	1047991480	19480	19380	19480	19370	105
436	20241202	135400	1045956590	19380	19490	19490	19380	47
437	20241202	135300	1045045400	19390	19390	19390	19390	11
438	20241202	135200	1044832110	19390	19400	19400	19390	31
439	20241202	135100	1044230950	19490	19400	19490	19400	12
440	20241202	135000	1043998060	19500	19500	19500	19500	1
441	20241202	134900	1043978560	19500	19490	19500	19390	29
442	20241202	134800	1043415130	19400	19490	19490	19400	11
443	20241202	134700	1043201640	19390	19390	19390	19390	12
444	20241202	134600	1042968960	19410	19410	19420	19400	26
445	20241202	134500	1042464500	19410	19410	19410	19410	0
446	20241202	134400	1042464500	19410	19410	19410	19410	10
447	20241202	134300	1042270400	19390	19430	19440	19390	51
448	20241202	134200	1041281030	19410	19390	19490	19390	15
449	20241202	134100	1040989940	19500	19490	19500	19490	26
450	20241202	134000	1040483160	19390	19500	19500	19390	34
451	20241202	133900	1039823670	19500	19460	19500	19460	5
452	20241202	133800	1039726250	19460	19390	19460	19390	12
453	20241202	133700	1039493500	19390	19440	19440	19390	39
454	20241202	133600	1038736290	19500	19500	19500	19500	1
455	20241202	133500	1038716790	19500	19370	19500	19370	40
456	20241202	133400	1037941520	19380	19490	19500	19380	14
457	20241202	133300	1037669080	19370	19370	19370	19370	4
458	20241202	133200	1037591600	19360	19370	19370	19360	21
459	20241202	133100	1037185030	19360	19370	19370	19360	12
460	20241202	133000	1036952700	19490	19360	19490	19360	15
461	20241202	132900	1036661750	19360	19370	19490	19340	52
462	20241202	132800	1035654330	19400	19350	19400	19340	119
463	20241202	132700	1033350890	19340	19340	19340	19340	261
464	20241202	132600	1028303150	19350	19340	19350	19340	21
465	20241202	132500	1027896990	19340	19340	19350	19340	16
466	20241202	132400	1027587540	19390	19350	19390	19350	27
467	20241202	132300	1027064480	19390	19450	19450	19350	16
468	20241202	132200	1026753760	19350	19370	19410	19350	31
469	20241202	132100	1026152690	19460	19340	19460	19340	16
470	20241202	132000	1025842890	19340	19470	19470	19340	20
471	20241202	131900	1025455960	19480	19480	19480	19480	1
472	20241202	131800	1025436480	19350	19350	19350	19350	11
473	20241202	131700	1025223630	19480	19350	19480	19340	42
474	20241202	131600	1024410060	19340	19340	19340	19340	11
475	20241202	131500	1024197320	19350	19350	19350	19350	0
476	20241202	131400	1024197320	19350	19350	19350	19350	20
477	20241202	131300	1023810320	19350	19350	19350	19350	0
478	20241202	131200	1023810320	19350	19370	19370	19350	11
479	20241202	131100	1023597450	19340	19340	19340	19340	20
480	20241202	131000	1023210650	19340	19340	19340	19340	10
481	20241202	130900	1023017250	19340	19340	19340	19340	20
482	20241202	130800	1022630450	19350	19350	19350	19350	16
483	20241202	130700	1022320850	19500	19330	19500	19330	540
484	20241202	130600	1011851570	19340	19340	19340	19330	35
485	20241202	130500	1011174910	19330	19330	19330	19330	0
486	20241202	130400	1011174910	19330	19330	19330	19330	0
487	20241202	130300	1011174910	19330	19330	19330	19330	211
488	20241202	130200	1007096280	19350	19350	19350	19350	0
489	20241202	130100	1007096280	19350	19340	19460	19340	77
490	20241202	130000	1005603330	19330	19330	19330	19330	264
491	20241202	125900	1000500210	19330	19340	19450	19330	332
492	20241202	125800	994079760	19340	19340	19340	19340	3
493	20241202	125700	994021740	19330	19340	19340	19330	30
494	20241202	125600	993441830	19330	19330	19330	19330	9
495	20241202	125500	993267860	19320	19320	19320	19320	12
496	20241202	125400	993036020	19330	19360	19360	19330	47
497	20241202	125300	992127180	19400	19330	19450	19330	74
498	20241202	125200	990692690	19330	19330	19330	19330	100
499	20241202	125100	988759690	19320	19330	19330	19320	220
500	20241202	125000	984508250	19330	19340	19340	19330	17
501	20241202	124900	984179570	19330	19330	19330	19330	1254
502	20241202	124800	959939750	19340	19340	19340	19340	6
503	20241202	124700	959823710	19340	19340	19340	19340	0
504	20241202	124600	959823710	19340	19340	19340	19340	11
505	20241202	124500	959610970	19350	19350	19350	19350	20
506	20241202	124400	959223970	19460	19340	19460	19330	413
507	20241202	124300	951214680	19330	19330	19330	19330	21
508	20241202	124200	950808750	19340	19330	19340	19330	22
509	20241202	124100	950383390	19340	19340	19340	19340	2
510	20241202	124000	950344710	19330	19330	19330	19330	29
511	20241202	123900	949784140	19340	19340	19340	19340	1
512	20241202	123800	949764800	19410	19340	19410	19340	9
513	20241202	123700	949590390	19330	19340	19410	19330	53
514	20241202	123600	948564640	19330	19350	19410	19330	221
515	20241202	123500	944290860	19350	19340	19350	19340	20
516	20241202	123400	943904050	19340	19340	19410	19330	55
517	20241202	123300	942838590	19380	19380	19410	19340	98
518	20241202	123200	940939000	19380	19340	19410	19340	42
519	20241202	123100	940125260	19340	19340	19340	19330	280
520	20241202	123000	934712750	19340	19340	19340	19340	12
521	20241202	122900	934480670	19340	19360	19360	19340	19
522	20241202	122800	934113170	19350	19350	19450	19340	1084
523	20241202	122700	913142690	19350	19340	19350	19340	40
524	20241202	122600	912368800	19350	19350	19360	19350	5
525	20241202	122500	912272030	19350	19350	19350	19340	43
526	20241202	122400	911440210	19350	19390	19390	19340	13
527	20241202	122300	911188700	19410	19350	19410	19350	41
528	20241202	122200	910394150	19360	19470	19470	19360	18
529	20241202	122100	910045560	19360	19380	19380	19350	681
530	20241202	122000	896868120	19350	19350	19500	19350	216
531	20241202	121900	892666300	19340	19360	19360	19340	866
532	20241202	121800	875909190	19360	19370	19370	19360	16
533	20241202	121700	875599370	19370	19370	19400	19360	35
534	20241202	121600	874921550	19390	19370	19390	19360	129
535	20241202	121500	872423970	19370	19390	19390	19360	202
536	20241202	121400	868512860	19400	19410	19410	19400	12
537	20241202	121300	868279950	19400	19400	19400	19400	2
538	20241202	121200	868241150	19440	19390	19440	19390	21
539	20241202	121100	867832960	19360	19360	19360	19360	26
540	20241202	121000	867329600	19500	19370	19500	19360	242
541	20241202	120900	862626670	19350	19350	19350	19350	7
542	20241202	120800	862491220	19350	19340	19350	19340	39
543	20241202	120700	861736810	19340	19350	19350	19340	92
544	20241202	120600	859957510	19340	19340	19340	19340	0
545	20241202	120500	859957510	19340	19340	19340	19340	387
546	20241202	120400	852472930	19340	19340	19340	19340	12
547	20241202	120300	852240850	19340	19350	19350	19340	1125
548	20241202	120200	830483250	19350	19350	19350	19350	24
549	20241202	120100	830018850	19350	19350	19350	19350	371
550	20241202	120000	822840000	19350	19360	19360	19340	2001
551	20241202	115900	784119940	19360	19360	19360	19360	47
552	20241202	115800	783210020	19360	19360	19360	19360	8
553	20241202	115700	783055140	19350	19350	19350	19350	12
554	20241202	115600	782822940	19340	19340	19340	19340	20
555	20241202	115500	782436140	19350	19340	19350	19340	29
556	20241202	115400	781875180	19350	19350	19350	19350	9
557	20241202	115300	781701030	19350	19350	19350	19350	1
558	20241202	115200	781681680	19350	19360	19360	19350	931
559	20241202	115100	763666780	19350	19350	19350	19350	33
560	20241202	115000	763028230	19350	19350	19350	19350	0
561	20241202	114900	763028230	19350	19350	19350	19350	11
562	20241202	114800	762815380	19350	19370	19370	19350	220
563	20241202	114700	758557810	19370	19370	19370	19370	30
564	20241202	114600	757976710	19370	19370	19370	19370	10
565	20241202	114500	757783010	19370	19370	19370	19370	21
566	20241202	114400	757376240	19390	19370	19390	19370	12
567	20241202	114300	757143780	19370	19370	19370	19370	0
568	20241202	114200	757143780	19370	19390	19390	19360	245
569	20241202	114100	752399710	19420	19390	19420	19390	4
570	20241202	114000	752322090	19370	19370	19370	19370	0
571	20241202	113900	752322090	19370	19390	19420	19360	39
572	20241202	113800	751566680	19420	19380	19420	19370	110
573	20241202	113700	749434120	19370	19370	19370	19370	95
574	20241202	113600	747593970	19370	19360	19370	19360	18
575	20241202	113500	747245480	19370	19370	19370	19370	1
576	20241202	113400	747226110	19360	19360	19360	19360	0
577	20241202	113300	747226110	19360	19350	19360	19350	37
578	20241202	113200	746509890	19360	19360	19360	19360	12
579	20241202	113100	746277570	19350	19360	19360	19350	13
580	20241202	113000	746026010	19360	19360	19360	19360	10
581	20241202	112900	745832410	19360	19360	19360	19360	63
582	20241202	112800	744612730	19360	19360	19360	19360	0
583	20241202	112700	744612730	19360	19360	19360	19360	24
584	20241202	112600	744148090	19360	19360	19360	19360	9
585	20241202	112500	743973850	19360	19380	19380	19360	8
586	20241202	112400	743818890	19380	19390	19400	19380	9
587	20241202	112300	743644380	19420	19370	19420	19370	15
588	20241202	112200	743353680	19370	19370	19370	19370	28
589	20241202	112100	742811320	19420	19370	19420	19350	41
590	20241202	112000	742017230	19370	19380	19380	19370	13
591	20241202	111900	741765410	19380	19360	19380	19350	141
592	20241202	111800	739034560	19360	19400	19400	19350	772
593	20241202	111700	724086000	19390	19390	19390	19390	0
594	20241202	111600	724086000	19390	19400	19400	19380	30
595	20241202	111500	723504410	19410	19410	19410	19410	51
596	20241202	111400	722514500	19420	19420	19420	19420	2
597	20241202	111300	722475660	19430	19430	19430	19430	2
598	20241202	111200	722436800	19500	19410	19500	19400	23
599	20241202	111100	721990220	19400	19400	19400	19400	0
600	20241202	111000	721990220	19400	19410	19410	19390	1354
601	20241202	110900	695720960	19410	19420	19420	19410	12
602	20241202	110800	695488030	19410	19410	19410	19410	0
603	20241202	110700	695488030	19410	19410	19410	19400	42
604	20241202	110600	694673100	19410	19410	19410	19410	0
605	20241202	110500	694673100	19410	19410	19410	19410	1
606	20241202	110400	694653690	19420	19410	19470	19410	254
607	20241202	110300	689711700	19400	19410	19430	19400	137
608	20241202	110200	687053450	19420	19410	19500	19410	15
609	20241202	110100	686762090	19400	19400	19500	19400	34
610	20241202	110000	686102360	19420	19410	19420	19410	3
611	20241202	105900	686044120	19400	19400	19460	19400	54
612	20241202	105800	684995320	19510	19400	19510	19400	24
613	20241202	105700	684528890	19400	19390	19400	19390	36
614	20241202	105600	683830570	19380	19390	19390	19380	35
615	20241202	105500	683152030	19390	19410	19410	19390	275
616	20241202	105400	677816520	19440	19430	19470	19430	24
617	20241202	105300	677349390	19410	19450	19460	19410	58
618	20241202	105200	676223050	19470	19470	19470	19470	20
619	20241202	105100	675833650	19510	19440	19510	19410	26
620	20241202	105000	675328300	19410	19400	19440	19380	83
621	20241202	104900	673718150	19400	19390	19400	19380	1012
622	20241202	104800	654105410	19390	19380	19390	19370	111
623	20241202	104700	651954660	19390	19400	19400	19380	41
624	20241202	104600	651159610	19400	19400	19400	19400	11
625	20241202	104500	650946210	19410	19410	19410	19410	57
626	20241202	104400	649839840	19410	19420	19420	19410	70
627	20241202	104300	648480610	19430	19430	19430	19430	76
628	20241202	104200	647003930	19440	19440	19440	19440	2
629	20241202	104100	646965050	19430	19440	19440	19430	14
630	20241202	104000	646692990	19510	19430	19510	19430	13
631	20241202	103900	646440310	19510	19440	19510	19440	4
632	20241202	103800	646362410	19510	19430	19510	19430	19
633	20241202	103700	645993150	19420	19460	19460	19420	15
634	20241202	103600	645701810	19470	19420	19530	19420	120
635	20241202	103500	643361760	19400	19400	19410	19380	757
636	20241202	103400	628670590	19400	19390	19400	19390	215
637	20241202	103300	624501720	19370	19390	19390	19370	68
638	20241202	103200	623183440	19400	19400	19400	19400	85
639	20241202	103100	621534440	19410	19340	19410	19340	284
640	20241202	103000	616031440	19360	19330	19360	19330	524
641	20241202	102900	605891120	19330	19340	19340	19330	511
642	20241202	102800	596013480	19340	19380	19400	19330	2567
643	20241202	102700	546299250	19380	19380	19390	19370	63
644	20241202	102600	545078500	19380	19390	19410	19380	123
645	20241202	102500	542693540	19390	19380	19390	19380	3
646	20241202	102400	542635390	19390	19400	19400	19370	3753
647	20241202	102300	469868740	19410	19440	19440	19410	953
648	20241202	102200	451370800	19440	19440	19440	19440	4
649	20241202	102100	451293040	19440	19450	19450	19440	35
650	20241202	102000	450612630	19450	19460	19460	19450	65
651	20241202	101900	449347850	19460	19490	19490	19460	6
652	20241202	101800	449231060	19500	19430	19500	19370	1213
653	20241202	101700	425700730	19430	19460	19460	19430	945
654	20241202	101600	407336330	19470	19520	19520	19470	1181
655	20241202	101500	384313470	19500	19510	19550	19500	531
656	20241202	101400	373956530	19510	19510	19510	19510	12
657	20241202	101300	373722410	19550	19510	19550	19510	11
658	20241202	101200	373507570	19500	19500	19500	19500	321
659	20241202	101100	367248070	19500	19530	19530	19500	811
660	20241202	101000	351426870	19510	19530	19530	19510	334
661	20241202	100900	344909660	19530	19550	19550	19530	763
662	20241202	100800	329994670	19570	19570	19570	19570	1
663	20241202	100700	329975100	19550	19570	19580	19550	2746
664	20241202	100600	276251230	19590	19590	19590	19570	111
665	20241202	100500	274076940	19570	19580	19590	19570	289
666	20241202	100400	268420430	19590	19570	19590	19570	128
667	20241202	100300	265915270	19580	19570	19580	19570	621
668	20241202	100200	253757190	19570	19570	19570	19570	0
669	20241202	100100	253757190	19570	19570	19580	19570	65
670	20241202	100000	252485040	19580	19580	19580	19580	1
671	20241202	095900	252465460	19580	19590	19610	19580	1319
672	20241202	095800	226635190	19600	19610	19610	19600	138
673	20241202	095700	223929370	19640	19610	19640	19610	14
674	20241202	095600	223654750	19640	19620	19640	19600	13
675	20241202	095500	223399850	19610	19600	19610	19600	32
676	20241202	095400	222772530	19640	19600	19640	19600	13
677	20241202	095300	222517690	19640	19620	19640	19620	15
678	20241202	095200	222223110	19590	19590	19590	19590	66
679	20241202	095100	220930170	19640	19590	19640	19590	11
680	20241202	095000	220714450	19600	19600	19600	19600	105
681	20241202	094900	218656450	19600	19600	19610	19600	199
682	20241202	094800	214754940	19600	19610	19610	19600	22
683	20241202	094700	214323640	19610	19620	19620	19610	76
684	20241202	094600	212833240	19620	19650	19650	19620	238
685	20241202	094500	208161980	19650	19640	19650	19630	161
686	20241202	094400	205000380	19650	19650	19650	19650	7
687	20241202	094300	204862830	19660	19650	19690	19650	322
688	20241202	094200	198527750	19640	19640	19640	19640	11
689	20241202	094100	198311710	19680	19690	19690	19650	56
690	20241202	094000	197210950	19680	19670	19680	19670	51
691	20241202	093900	196207280	19690	19670	19690	19670	12
692	20241202	093800	195971220	19670	19670	19670	19670	0
693	20241202	093700	195971220	19670	19660	19690	19660	14
694	20241202	093600	195695850	19660	19660	19660	19660	0
695	20241202	093500	195695850	19660	19650	19660	19650	2
696	20241202	093400	195656540	19650	19650	19690	19650	41
697	20241202	093300	194850820	19650	19680	19690	19650	435
698	20241202	093200	186295890	19690	19680	19690	19680	20
699	20241202	093100	185902230	19680	19670	19680	19670	138
700	20241202	093000	183187620	19670	19670	19750	19670	29
701	20241202	092900	182616900	19690	19670	19710	19670	90
702	20241202	092800	180844560	19670	19650	19690	19640	25
703	20241202	092700	180353140	19690	19640	19690	19640	41
704	20241202	092600	179547730	19640	19640	19640	19640	8
705	20241202	092500	179390610	19640	19640	19690	19640	51
706	20241202	092400	178388660	19650	19650	19680	19650	15
707	20241202	092300	178093660	19680	19660	19680	19630	248
708	20241202	092200	173221160	19650	19670	19670	19650	225
709	20241202	092100	168796680	19680	19670	19680	19670	162
710	20241202	092000	165610050	19680	19670	19720	19670	72
711	20241202	091900	164192720	19730	19650	19780	19650	31
712	20241202	091800	163581500	19620	19610	19620	19610	128
713	20241202	091700	161071380	19650	19610	19650	19560	2584
714	20241202	091600	110423260	19610	19680	19690	19610	1522
715	20241202	091500	80492100	19680	19710	19710	19680	733
716	20241202	091400	66058930	19710	19820	19820	19710	121
717	20241202	091300	63662020	19710	19700	19710	19700	6
718	20241202	091200	63543780	19700	19660	19710	19650	111
719	20241202	091100	61359900	19660	19660	19660	19650	878
720	20241202	091000	44098430	19660	19680	19680	19660	87
721	20241202	090900	42387380	19680	19680	19700	19680	4
722	20241202	090800	42308620	19660	19660	19660	19660	59
723	20241202	090700	41148680	19650	19660	19660	19650	20
724	20241202	090600	40755530	19650	19650	19650	19650	41
725	20241202	090500	39949880	19650	19800	19800	19650	545
726	20241202	090400	29201510	19800	19800	19800	19800	21
727	20241202	090300	28785710	19800	19800	19800	19790	69
728	20241202	090200	27419540	19810	19870	19870	19810	15
729	20241202	090100	27121740	19870	19840	19870	19840	23
730	20241202	090000	26664760	19830	19750	19830	19730	1350