KissMeData/322000/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211700	843382540	19990	19990	19990	19990	1214
3	20241203	211600	843382540	19990	19990	19990	19990	0
4	20241203	211500	843382540	19990	19990	19990	19990	0
5	20241203	211400	843382540	19990	19990	19990	19990	0
6	20241203	211300	843382540	19990	19990	19990	19990	0
7	20241203	211200	843382540	19990	19990	19990	19990	0
8	20241203	211100	843382540	19990	19990	19990	19990	0
9	20241203	211000	843382540	19990	19990	19990	19990	0
10	20241203	210900	843382540	19990	19990	19990	19990	0
11	20241203	210800	843382540	19990	19990	19990	19990	0
12	20241203	210700	843382540	19990	19990	19990	19990	0
13	20241203	210600	843382540	19990	19990	19990	19990	0
14	20241203	210500	843382540	19990	19990	19990	19990	0
15	20241203	210400	843382540	19990	19990	19990	19990	0
16	20241203	210300	843382540	19990	19990	19990	19990	0
17	20241203	210200	843382540	19990	19990	19990	19990	0
18	20241203	210100	843382540	19990	19990	19990	19990	0
19	20241203	210000	843382540	19990	19990	19990	19990	0
20	20241203	205900	843382540	19990	19990	19990	19990	0
21	20241203	205800	843382540	19990	19990	19990	19990	0
22	20241203	205700	843382540	19990	19990	19990	19990	0
23	20241203	205600	843382540	19990	19990	19990	19990	0
24	20241203	205500	843382540	19990	19990	19990	19990	0
25	20241203	205400	843382540	19990	19990	19990	19990	0
26	20241203	205300	843382540	19990	19990	19990	19990	0
27	20241203	205200	843382540	19990	19990	19990	19990	0
28	20241203	205100	843382540	19990	19990	19990	19990	0
29	20241203	205000	843382540	19990	19990	19990	19990	0
30	20241203	204900	843382540	19990	19990	19990	19990	0
31	20241203	204800	843382540	19990	19990	19990	19990	0
32	20241203	204700	843382540	19990	19990	19990	19990	1214
33	20241203	204600	843382540	19990	19990	19990	19990	0
34	20241203	204500	843382540	19990	19990	19990	19990	0
35	20241203	204400	843382540	19990	19990	19990	19990	0
36	20241203	204300	843382540	19990	19990	19990	19990	0
37	20241203	204200	843382540	19990	19990	19990	19990	0
38	20241203	204100	843382540	19990	19990	19990	19990	0
39	20241203	204000	843382540	19990	19990	19990	19990	0
40	20241203	203900	843382540	19990	19990	19990	19990	0
41	20241203	203800	843382540	19990	19990	19990	19990	0
42	20241203	203700	843382540	19990	19990	19990	19990	0
43	20241203	203600	843382540	19990	19990	19990	19990	0
44	20241203	203500	843382540	19990	19990	19990	19990	0
45	20241203	203400	843382540	19990	19990	19990	19990	0
46	20241203	203300	843382540	19990	19990	19990	19990	0
47	20241203	203200	843382540	19990	19990	19990	19990	0
48	20241203	203100	843382540	19990	19990	19990	19990	0
49	20241203	203000	843382540	19990	19990	19990	19990	0
50	20241203	202900	843382540	19990	19990	19990	19990	0
51	20241203	202800	843382540	19990	19990	19990	19990	0
52	20241203	202700	843382540	19990	19990	19990	19990	0
53	20241203	202600	843382540	19990	19990	19990	19990	0
54	20241203	202500	843382540	19990	19990	19990	19990	0
55	20241203	202400	843382540	19990	19990	19990	19990	0
56	20241203	202300	843382540	19990	19990	19990	19990	0
57	20241203	202200	843382540	19990	19990	19990	19990	0
58	20241203	202100	843382540	19990	19990	19990	19990	0
59	20241203	202000	843382540	19990	19990	19990	19990	0
60	20241203	201900	843382540	19990	19990	19990	19990	0
61	20241203	201800	843382540	19990	19990	19990	19990	0
62	20241203	201700	843382540	19990	19990	19990	19990	1214
63	20241203	201600	843382540	19990	19990	19990	19990	0
64	20241203	201500	843382540	19990	19990	19990	19990	0
65	20241203	201400	843382540	19990	19990	19990	19990	0
66	20241203	201300	843382540	19990	19990	19990	19990	0
67	20241203	201200	843382540	19990	19990	19990	19990	0
68	20241203	201100	843382540	19990	19990	19990	19990	0
69	20241203	201000	843382540	19990	19990	19990	19990	0
70	20241203	200900	843382540	19990	19990	19990	19990	0
71	20241203	200800	843382540	19990	19990	19990	19990	0
72	20241203	200700	843382540	19990	19990	19990	19990	0
73	20241203	200600	843382540	19990	19990	19990	19990	0
74	20241203	200500	843382540	19990	19990	19990	19990	0
75	20241203	200400	843382540	19990	19990	19990	19990	0
76	20241203	200300	843382540	19990	19990	19990	19990	0
77	20241203	200200	843382540	19990	19990	19990	19990	0
78	20241203	200100	843382540	19990	19990	19990	19990	0
79	20241203	200000	843382540	19990	19990	19990	19990	0
80	20241203	195900	843382540	19990	19990	19990	19990	0
81	20241203	195800	843382540	19990	19990	19990	19990	0
82	20241203	195700	843382540	19990	19990	19990	19990	0
83	20241203	195600	843382540	19990	19990	19990	19990	0
84	20241203	195500	843382540	19990	19990	19990	19990	0
85	20241203	195400	843382540	19990	19990	19990	19990	0
86	20241203	195300	843382540	19990	19990	19990	19990	0
87	20241203	195200	843382540	19990	19990	19990	19990	0
88	20241203	195100	843382540	19990	19990	19990	19990	0
89	20241203	195000	843382540	19990	19990	19990	19990	0
90	20241203	194900	843382540	19990	19990	19990	19990	0
91	20241203	194800	843382540	19990	19990	19990	19990	0
92	20241203	194700	843382540	19990	19990	19990	19990	1214
93	20241203	194600	843382540	19990	19990	19990	19990	0
94	20241203	194500	843382540	19990	19990	19990	19990	0
95	20241203	194400	843382540	19990	19990	19990	19990	0
96	20241203	194300	843382540	19990	19990	19990	19990	0
97	20241203	194200	843382540	19990	19990	19990	19990	0
98	20241203	194100	843382540	19990	19990	19990	19990	0
99	20241203	194000	843382540	19990	19990	19990	19990	0
100	20241203	193900	843382540	19990	19990	19990	19990	0
101	20241203	193800	843382540	19990	19990	19990	19990	0
102	20241203	193700	843382540	19990	19990	19990	19990	0
103	20241203	193600	843382540	19990	19990	19990	19990	0
104	20241203	193500	843382540	19990	19990	19990	19990	0
105	20241203	193400	843382540	19990	19990	19990	19990	0
106	20241203	193300	843382540	19990	19990	19990	19990	0
107	20241203	193200	843382540	19990	19990	19990	19990	0
108	20241203	193100	843382540	19990	19990	19990	19990	0
109	20241203	193000	843382540	19990	19990	19990	19990	0
110	20241203	192900	843382540	19990	19990	19990	19990	0
111	20241203	192800	843382540	19990	19990	19990	19990	0
112	20241203	192700	843382540	19990	19990	19990	19990	0
113	20241203	192600	843382540	19990	19990	19990	19990	0
114	20241203	192500	843382540	19990	19990	19990	19990	0
115	20241203	192400	843382540	19990	19990	19990	19990	0
116	20241203	192300	843382540	19990	19990	19990	19990	0
117	20241203	192200	843382540	19990	19990	19990	19990	0
118	20241203	192100	843382540	19990	19990	19990	19990	0
119	20241203	192000	843382540	19990	19990	19990	19990	0
120	20241203	191900	843382540	19990	19990	19990	19990	0
121	20241203	191800	843382540	19990	19990	19990	19990	0
122	20241203	191700	843382540	19990	19990	19990	19990	1214
123	20241203	191600	843382540	19990	19990	19990	19990	0
124	20241203	191500	843382540	19990	19990	19990	19990	0
125	20241203	191400	843382540	19990	19990	19990	19990	0
126	20241203	191300	843382540	19990	19990	19990	19990	0
127	20241203	191200	843382540	19990	19990	19990	19990	0
128	20241203	191100	843382540	19990	19990	19990	19990	0
129	20241203	191000	843382540	19990	19990	19990	19990	0
130	20241203	190900	843382540	19990	19990	19990	19990	0
131	20241203	190800	843382540	19990	19990	19990	19990	0
132	20241203	190700	843382540	19990	19990	19990	19990	0
133	20241203	190600	843382540	19990	19990	19990	19990	0
134	20241203	190500	843382540	19990	19990	19990	19990	0
135	20241203	190400	843382540	19990	19990	19990	19990	0
136	20241203	190300	843382540	19990	19990	19990	19990	0
137	20241203	190200	843382540	19990	19990	19990	19990	0
138	20241203	190100	843382540	19990	19990	19990	19990	0
139	20241203	190000	843382540	19990	19990	19990	19990	0
140	20241203	185900	843382540	19990	19990	19990	19990	0
141	20241203	185800	843382540	19990	19990	19990	19990	0
142	20241203	185700	843382540	19990	19990	19990	19990	0
143	20241203	185600	843382540	19990	19990	19990	19990	0
144	20241203	185500	843382540	19990	19990	19990	19990	0
145	20241203	185400	843382540	19990	19990	19990	19990	0
146	20241203	185300	843382540	19990	19990	19990	19990	0
147	20241203	185200	843382540	19990	19990	19990	19990	0
148	20241203	185100	843382540	19990	19990	19990	19990	0
149	20241203	185000	843382540	19990	19990	19990	19990	0
150	20241203	184900	843382540	19990	19990	19990	19990	0
151	20241203	184800	843382540	19990	19990	19990	19990	0
152	20241203	184700	843382540	19990	19990	19990	19990	1214
153	20241203	184600	843382540	19990	19990	19990	19990	0
154	20241203	184500	843382540	19990	19990	19990	19990	0
155	20241203	184400	843382540	19990	19990	19990	19990	0
156	20241203	184300	843382540	19990	19990	19990	19990	0
157	20241203	184200	843382540	19990	19990	19990	19990	0
158	20241203	184100	843382540	19990	19990	19990	19990	0
159	20241203	184000	843382540	19990	19990	19990	19990	0
160	20241203	183900	843382540	19990	19990	19990	19990	0
161	20241203	183800	843382540	19990	19990	19990	19990	0
162	20241203	183700	843382540	19990	19990	19990	19990	0
163	20241203	183600	843382540	19990	19990	19990	19990	0
164	20241203	183500	843382540	19990	19990	19990	19990	0
165	20241203	183400	843382540	19990	19990	19990	19990	0
166	20241203	183300	843382540	19990	19990	19990	19990	0
167	20241203	183200	843382540	19990	19990	19990	19990	0
168	20241203	183100	843382540	19990	19990	19990	19990	0
169	20241203	183000	843382540	19990	19990	19990	19990	0
170	20241203	182900	843382540	19990	19990	19990	19990	0
171	20241203	182800	843382540	19990	19990	19990	19990	0
172	20241203	182700	843382540	19990	19990	19990	19990	0
173	20241203	182600	843382540	19990	19990	19990	19990	0
174	20241203	182500	843382540	19990	19990	19990	19990	0
175	20241203	182400	843382540	19990	19990	19990	19990	0
176	20241203	182300	843382540	19990	19990	19990	19990	0
177	20241203	182200	843382540	19990	19990	19990	19990	0
178	20241203	182100	843382540	19990	19990	19990	19990	0
179	20241203	182000	843382540	19990	19990	19990	19990	0
180	20241203	181900	843382540	19990	19990	19990	19990	0
181	20241203	181800	843382540	19990	19990	19990	19990	0
182	20241203	181700	843382540	19990	19990	19990	19990	1214
183	20241203	181600	843382540	19990	19990	19990	19990	0
184	20241203	181500	843382540	19990	19990	19990	19990	0
185	20241203	181400	843382540	19990	19990	19990	19990	0
186	20241203	181300	843382540	19990	19990	19990	19990	0
187	20241203	181200	843382540	19990	19990	19990	19990	0
188	20241203	181100	843382540	19990	19990	19990	19990	0
189	20241203	181000	843382540	19990	19990	19990	19990	0
190	20241203	180900	843382540	19990	19990	19990	19990	0
191	20241203	180800	843382540	19990	19990	19990	19990	0
192	20241203	180700	843382540	19990	19990	19990	19990	0
193	20241203	180600	843382540	19990	19990	19990	19990	0
194	20241203	180500	843382540	19990	19990	19990	19990	0
195	20241203	180400	843382540	19990	19990	19990	19990	0
196	20241203	180300	843382540	19990	19990	19990	19990	0
197	20241203	180200	843382540	19990	19990	19990	19990	0
198	20241203	180100	843382540	19990	19990	19990	19990	0
199	20241203	180000	843382540	19990	19990	19990	19990	0
200	20241203	175900	843382540	19990	19990	19990	19990	0
201	20241203	175800	843382540	19990	19990	19990	19990	0
202	20241203	175700	843382540	19990	19990	19990	19990	0
203	20241203	175600	843382540	19990	19990	19990	19990	0
204	20241203	175500	843382540	19990	19990	19990	19990	0
205	20241203	175400	843382540	19990	19990	19990	19990	0
206	20241203	175300	843382540	19990	19990	19990	19990	0
207	20241203	175200	843382540	19990	19990	19990	19990	0
208	20241203	175100	843382540	19990	19990	19990	19990	0
209	20241203	175000	843382540	19990	19990	19990	19990	0
210	20241203	174900	843382540	19990	19990	19990	19990	0
211	20241203	174800	843382540	19990	19990	19990	19990	0
212	20241203	174700	843382540	19990	19990	19990	19990	1214
213	20241203	174600	843382540	19990	19990	19990	19990	0
214	20241203	174500	843382540	19990	19990	19990	19990	0
215	20241203	174400	843382540	19990	19990	19990	19990	0
216	20241203	174300	843382540	19990	19990	19990	19990	0
217	20241203	174200	843382540	19990	19990	19990	19990	0
218	20241203	174100	843382540	19990	19990	19990	19990	0
219	20241203	174000	843382540	19990	19990	19990	19990	0
220	20241203	173900	843382540	19990	19990	19990	19990	0
221	20241203	173800	843382540	19990	19990	19990	19990	0
222	20241203	173700	843382540	19990	19990	19990	19990	0
223	20241203	173600	843382540	19990	19990	19990	19990	0
224	20241203	173500	843382540	19990	19990	19990	19990	0
225	20241203	173400	843382540	19990	19990	19990	19990	0
226	20241203	173300	843382540	19990	19990	19990	19990	0
227	20241203	173200	843382540	19990	19990	19990	19990	0
228	20241203	173100	843382540	19990	19990	19990	19990	0
229	20241203	173000	843382540	19990	19990	19990	19990	0
230	20241203	172900	843382540	19990	19990	19990	19990	0
231	20241203	172800	843382540	19990	19990	19990	19990	0
232	20241203	172700	843382540	19990	19990	19990	19990	0
233	20241203	172600	843382540	19990	19990	19990	19990	0
234	20241203	172500	843382540	19990	19990	19990	19990	0
235	20241203	172400	843382540	19990	19990	19990	19990	0
236	20241203	172300	843382540	19990	19990	19990	19990	0
237	20241203	172200	843382540	19990	19990	19990	19990	0
238	20241203	172100	843382540	19990	19990	19990	19990	0
239	20241203	172000	843382540	19990	19990	19990	19990	0
240	20241203	171900	843382540	19990	19990	19990	19990	0
241	20241203	171800	843382540	19990	19990	19990	19990	0
242	20241203	171700	843382540	19990	19990	19990	19990	1214
243	20241203	171600	843382540	19990	19990	19990	19990	0
244	20241203	171500	843382540	19990	19990	19990	19990	0
245	20241203	171400	843382540	19990	19990	19990	19990	0
246	20241203	171300	843382540	19990	19990	19990	19990	0
247	20241203	171200	843382540	19990	19990	19990	19990	0
248	20241203	171100	843382540	19990	19990	19990	19990	0
249	20241203	171000	843382540	19990	19990	19990	19990	0
250	20241203	170900	843382540	19990	19990	19990	19990	0
251	20241203	170800	843382540	19990	19990	19990	19990	0
252	20241203	170700	843382540	19990	19990	19990	19990	0
253	20241203	170600	843382540	19990	19990	19990	19990	0
254	20241203	170500	843382540	19990	19990	19990	19990	0
255	20241203	170400	843382540	19990	19990	19990	19990	0
256	20241203	170300	843382540	19990	19990	19990	19990	0
257	20241203	170200	843382540	19990	19990	19990	19990	0
258	20241203	170100	843382540	19990	19990	19990	19990	0
259	20241203	170000	843382540	19990	19990	19990	19990	0
260	20241203	165900	843382540	19990	19990	19990	19990	0
261	20241203	165800	843382540	19990	19990	19990	19990	0
262	20241203	165700	843382540	19990	19990	19990	19990	0
263	20241203	165600	843382540	19990	19990	19990	19990	0
264	20241203	165500	843382540	19990	19990	19990	19990	0
265	20241203	165400	843382540	19990	19990	19990	19990	0
266	20241203	165300	843382540	19990	19990	19990	19990	0
267	20241203	165200	843382540	19990	19990	19990	19990	0
268	20241203	165100	843382540	19990	19990	19990	19990	0
269	20241203	165000	843382540	19990	19990	19990	19990	0
270	20241203	164900	843382540	19990	19990	19990	19990	0
271	20241203	164800	843382540	19990	19990	19990	19990	0
272	20241203	164700	843382540	19990	19990	19990	19990	1214
273	20241203	164600	843382540	19990	19990	19990	19990	0
274	20241203	164500	843382540	19990	19990	19990	19990	0
275	20241203	164400	843382540	19990	19990	19990	19990	0
276	20241203	164300	843382540	19990	19990	19990	19990	0
277	20241203	164200	843382540	19990	19990	19990	19990	0
278	20241203	164100	843382540	19990	19990	19990	19990	0
279	20241203	164000	843382540	19990	19990	19990	19990	0
280	20241203	163900	843382540	19990	19990	19990	19990	0
281	20241203	163800	843382540	19990	19990	19990	19990	0
282	20241203	163700	843382540	19990	19990	19990	19990	0
283	20241203	163600	843382540	19990	19990	19990	19990	0
284	20241203	163500	843382540	19990	19990	19990	19990	0
285	20241203	163400	843382540	19990	19990	19990	19990	0
286	20241203	163300	843382540	19990	19990	19990	19990	0
287	20241203	163200	843382540	19990	19990	19990	19990	0
288	20241203	163100	843382540	19990	19990	19990	19990	0
289	20241203	163000	843382540	19990	19990	19990	19990	0
290	20241203	162900	843382540	19990	19990	19990	19990	0
291	20241203	162800	843382540	19990	19990	19990	19990	0
292	20241203	162700	843382540	19990	19990	19990	19990	0
293	20241203	162600	843382540	19990	19990	19990	19990	0
294	20241203	162500	843382540	19990	19990	19990	19990	0
295	20241203	162400	843382540	19990	19990	19990	19990	0
296	20241203	162300	843382540	19990	19990	19990	19990	0
297	20241203	162200	843382540	19990	19990	19990	19990	0
298	20241203	162100	843382540	19990	19990	19990	19990	0
299	20241203	162000	843382540	19990	19990	19990	19990	0
300	20241203	161900	843382540	19990	19990	19990	19990	0
301	20241203	161800	843382540	19990	19990	19990	19990	0
302	20241203	161700	843382540	19990	19990	19990	19990	1214
303	20241203	161600	843382540	19990	19990	19990	19990	0
304	20241203	161500	843382540	19990	19990	19990	19990	0
305	20241203	161400	843382540	19990	19990	19990	19990	0
306	20241203	161300	843382540	19990	19990	19990	19990	0
307	20241203	161200	843382540	19990	19990	19990	19990	0
308	20241203	161100	843382540	19990	19990	19990	19990	0
309	20241203	161000	843382540	19990	19990	19990	19990	0
310	20241203	160900	843382540	19990	19990	19990	19990	0
311	20241203	160800	843382540	19990	19990	19990	19990	0
312	20241203	160700	843382540	19990	19990	19990	19990	0
313	20241203	160600	843382540	19990	19990	19990	19990	0
314	20241203	160500	843382540	19990	19990	19990	19990	0
315	20241203	160400	843382540	19990	19990	19990	19990	0
316	20241203	160300	843382540	19990	19990	19990	19990	0
317	20241203	160200	843382540	19990	19990	19990	19990	0
318	20241203	160100	843382540	19990	19990	19990	19990	0
319	20241203	160000	843382540	19990	19990	19990	19990	0
320	20241203	155900	843382540	19990	19990	19990	19990	0
321	20241203	155800	843382540	19990	19990	19990	19990	0
322	20241203	155700	843382540	19990	19990	19990	19990	0
323	20241203	155600	843382540	19990	19990	19990	19990	0
324	20241203	155500	843382540	19990	19990	19990	19990	0
325	20241203	155400	843382540	19990	19990	19990	19990	0
326	20241203	155300	843382540	19990	19990	19990	19990	0
327	20241203	155200	843382540	19990	19990	19990	19990	0
328	20241203	155100	843382540	19990	19990	19990	19990	0
329	20241203	155000	843382540	19990	19990	19990	19990	0
330	20241203	154900	843382540	19990	19990	19990	19990	0
331	20241203	154800	843382540	19990	19990	19990	19990	0
332	20241203	154700	843382540	19990	19990	19990	19990	1214
333	20241203	154600	843382540	19990	19990	19990	19990	0
334	20241203	154500	843382540	19990	19990	19990	19990	0
335	20241203	154400	843382540	19990	19990	19990	19990	0
336	20241203	154300	843382540	19990	19990	19990	19990	0
337	20241203	154200	843382540	19990	19990	19990	19990	0
338	20241203	154100	843382540	19990	19990	19990	19990	0
339	20241203	154000	843382540	19990	19990	19990	19990	0
340	20241203	153900	843382540	19990	19990	19990	19990	0
341	20241203	153800	843382540	19990	19990	19990	19990	0
342	20241203	153700	843382540	19990	19990	19990	19990	0
343	20241203	153600	843382540	19990	19990	19990	19990	0
344	20241203	153500	843382540	19990	19990	19990	19990	0
345	20241203	153400	843382540	19990	19990	19990	19990	0
346	20241203	153300	843382540	19990	19990	19990	19990	0
347	20241203	153200	843382540	19990	19990	19990	19990	0
348	20241203	153100	843382540	19990	19990	19990	19990	0
349	20241203	153000	843382540	19990	19990	19990	19990	1214
350	20241203	152900	819114680	20100	20100	20100	20100	0
351	20241203	152800	819114680	20100	20100	20100	20100	0
352	20241203	152700	819114680	20100	20100	20100	20100	0
353	20241203	152600	819114680	20100	20100	20100	20100	0
354	20241203	152500	819114680	20100	20100	20100	20100	0
355	20241203	152400	819114680	20100	20100	20100	20100	0
356	20241203	152300	819114680	20100	20100	20100	20100	0
357	20241203	152200	819114680	20100	20100	20100	20100	0
358	20241203	152100	819114680	20100	20100	20100	20100	0
359	20241203	152000	819114680	20100	20100	20100	20100	0
360	20241203	151900	819114680	20100	20200	20250	20000	153
361	20241203	151800	816039630	20300	20200	20300	20150	263
362	20241203	151700	810714780	20200	20300	20300	20150	596
363	20241203	151600	798640330	20250	20300	20350	20200	1402
364	20241203	151500	770226280	20350	20150	20350	20150	2057
365	20241203	151400	728509130	20300	20150	20300	20150	926
366	20241203	151300	709770080	20300	20050	20350	20050	1297
367	20241203	151200	683631330	20050	19950	20050	19950	4643
368	20241203	151100	590800600	19950	19930	19950	19920	1045
369	20241203	151000	569963320	19920	19930	19940	19920	629
370	20241203	150900	557426540	19940	19880	19940	19880	736
371	20241203	150800	542769850	19880	19890	19920	19880	1041
372	20241203	150700	522056970	19890	19840	19890	19840	64
373	20241203	150600	520784260	19890	19840	19890	19840	225
374	20241203	150500	516316710	19840	19840	19840	19840	130
375	20241203	150400	513737510	19850	19850	19850	19850	0
376	20241203	150300	513737510	19850	19850	19850	19850	1
377	20241203	150200	513717660	19840	19850	19880	19830	59
378	20241203	150100	512546470	19840	19850	19850	19840	13
379	20241203	150000	512288470	19850	19870	19900	19850	34
380	20241203	145900	511612950	19880	19900	19900	19880	37
381	20241203	145800	510876690	19850	19850	19850	19850	2
382	20241203	145700	510836990	19900	19880	19900	19860	85
383	20241203	145600	509147460	19900	19880	19900	19880	84
384	20241203	145500	507476790	19890	19890	19890	19890	2
385	20241203	145400	507437010	19890	19840	19890	19840	136
386	20241203	145300	504735700	19810	19840	19840	19810	57
387	20241203	145200	503605600	19840	19840	19840	19840	21
388	20241203	145100	503188960	19840	19840	19840	19840	2
389	20241203	145000	503149280	19840	19840	19840	19840	0
390	20241203	144900	503149280	19840	19840	19840	19840	0
391	20241203	144800	503149280	19840	19840	19840	19840	0
392	20241203	144700	503149280	19840	19840	19840	19840	67
393	20241203	144600	501820000	19840	19840	19840	19840	1
394	20241203	144500	501800160	19800	19800	19800	19800	122
395	20241203	144400	499384560	19800	19800	19850	19800	214
396	20241203	144300	495146310	19850	19820	19850	19770	380
397	20241203	144200	487624960	19850	19820	19850	19820	116
398	20241203	144100	485325360	19870	19870	19870	19870	0
399	20241203	144000	485325360	19870	19870	19870	19870	72
400	20241203	143900	483894720	19890	19870	19890	19870	87
401	20241203	143800	482165290	19870	19870	19870	19870	33
402	20241203	143700	481509580	19870	19870	19870	19870	2
403	20241203	143600	481469840	19870	19870	19870	19870	0
404	20241203	143500	481469840	19870	19870	19870	19870	65
405	20241203	143400	480178290	19890	19870	19890	19870	99
406	20241203	143300	478209780	19870	19870	19870	19870	23
407	20241203	143200	477752770	19860	19860	19860	19860	8
408	20241203	143100	477593890	19860	19850	19860	19850	141
409	20241203	143000	474793850	19860	19860	19860	19860	0
410	20241203	142900	474793850	19860	19860	19860	19860	0
411	20241203	142800	474793850	19860	19860	19860	19860	0
412	20241203	142700	474793850	19860	19820	19860	19820	22
413	20241203	142600	474357570	19830	19860	19860	19830	91
414	20241203	142500	472552830	19860	19860	19860	19860	42
415	20241203	142400	471718710	19860	19860	19860	19860	1
416	20241203	142300	471698850	19860	19860	19860	19860	24
417	20241203	142200	471222210	19860	19860	19860	19860	4
418	20241203	142100	471142770	19860	19860	19860	19860	0
419	20241203	142000	471142770	19860	19840	19860	19840	226
420	20241203	141900	466658150	19840	19840	19840	19840	0
421	20241203	141800	466658150	19840	19840	19840	19840	38
422	20241203	141700	465904230	19840	19840	19840	19840	116
423	20241203	141600	463602790	19840	19840	19840	19840	5
424	20241203	141500	463503590	19840	19840	19840	19840	24
425	20241203	141400	463027430	19840	19840	19840	19840	39
426	20241203	141300	462253670	19840	19840	19840	19840	29
427	20241203	141200	461678310	19840	19840	19840	19840	0
428	20241203	141100	461678310	19840	19840	19840	19840	0
429	20241203	141000	461678310	19840	19840	19840	19840	0
430	20241203	140900	461678310	19840	19780	19840	19780	230
431	20241203	140800	457127110	19780	19780	19780	19780	0
432	20241203	140700	457127110	19780	19780	19780	19780	5
433	20241203	140600	457028210	19860	19860	19860	19860	31
434	20241203	140500	456412550	19870	19860	19870	19860	313
435	20241203	140400	450194390	19860	19750	19860	19750	1495
436	20241203	140300	420599840	19760	19760	19760	19760	0
437	20241203	140200	420599840	19760	19760	19760	19760	0
438	20241203	140100	420599840	19760	19760	19760	19760	0
439	20241203	140000	420599840	19760	19760	19760	19760	1
440	20241203	135900	420580080	19760	19760	19760	19760	0
441	20241203	135800	420580080	19760	19760	19760	19760	0
442	20241203	135700	420580080	19760	19760	19760	19760	0
443	20241203	135600	420580080	19760	19760	19760	19760	0
444	20241203	135500	420580080	19760	19760	19760	19760	3
445	20241203	135400	420520800	19760	19760	19760	19760	0
446	20241203	135300	420520800	19760	19750	19760	19750	42
447	20241203	135200	419690920	19750	19750	19750	19750	0
448	20241203	135100	419690920	19750	19750	19750	19750	0
449	20241203	135000	419690920	19750	19750	19750	19750	10
450	20241203	134900	419493420	19760	19760	19760	19760	0
451	20241203	134800	419493420	19760	19760	19760	19760	0
452	20241203	134700	419493420	19760	19760	19760	19760	1
453	20241203	134600	419473660	19760	19760	19760	19760	0
454	20241203	134500	419473660	19760	19760	19760	19760	0
455	20241203	134400	419473660	19760	19760	19760	19760	0
456	20241203	134300	419473660	19760	19760	19760	19760	0
457	20241203	134200	419473660	19760	19760	19760	19760	0
458	20241203	134100	419473660	19760	19760	19760	19760	0
459	20241203	134000	419473660	19760	19760	19760	19760	117
460	20241203	133900	417161740	19760	19760	19760	19760	0
461	20241203	133800	417161740	19760	19760	19760	19760	0
462	20241203	133700	417161740	19760	19760	19760	19760	0
463	20241203	133600	417161740	19760	19760	19760	19760	0
464	20241203	133500	417161740	19760	19760	19760	19760	0
465	20241203	133400	417161740	19760	19760	19760	19760	0
466	20241203	133300	417161740	19760	19760	19760	19760	117
467	20241203	133200	414849820	19760	19760	19760	19760	50
468	20241203	133100	413861820	19760	19760	19760	19760	0
469	20241203	133000	413861820	19760	19760	19760	19760	1
470	20241203	132900	413842060	19760	19760	19760	19760	0
471	20241203	132800	413842060	19760	19760	19760	19760	0
472	20241203	132700	413842060	19760	19760	19760	19760	1
473	20241203	132600	413822300	19760	19750	19760	19750	7
474	20241203	132500	413684040	19770	19770	19770	19770	0
475	20241203	132400	413684040	19770	19770	19770	19770	0
476	20241203	132300	413684040	19770	19770	19770	19770	0
477	20241203	132200	413684040	19770	19770	19770	19770	14
478	20241203	132100	413407260	19770	19770	19770	19770	0
479	20241203	132000	413407260	19770	19760	19770	19760	51
480	20241203	131900	412399000	19770	19720	19770	19720	2
481	20241203	131800	412359510	19770	19770	19770	19770	1
482	20241203	131700	412339740	19770	19770	19770	19770	0
483	20241203	131600	412339740	19770	19770	19770	19770	0
484	20241203	131500	412339740	19770	19770	19770	19770	0
485	20241203	131400	412339740	19770	19730	19770	19730	33
486	20241203	131300	411688490	19740	19740	19740	19740	4
487	20241203	131200	411609530	19760	19760	19760	19760	0
488	20241203	131100	411609530	19760	19760	19760	19750	15
489	20241203	131000	411313230	19770	19770	19770	19770	0
490	20241203	130900	411313230	19770	19770	19770	19770	2
491	20241203	130800	411273690	19770	19770	19770	19770	0
492	20241203	130700	411273690	19770	19770	19770	19770	34
493	20241203	130600	410601510	19770	19760	19770	19760	8
494	20241203	130500	410443420	19770	19780	19780	19770	4
495	20241203	130400	410364320	19780	19780	19780	19780	0
496	20241203	130300	410364320	19780	19780	19780	19780	0
497	20241203	130200	410364320	19780	19780	19780	19780	0
498	20241203	130100	410364320	19780	19780	19780	19780	37
499	20241203	130000	409632460	19780	19780	19780	19780	1
500	20241203	125900	409612680	19780	19770	19780	19770	12
501	20241203	125800	409375410	19780	19780	19780	19780	0
502	20241203	125700	409375410	19780	19780	19780	19780	0
503	20241203	125600	409375410	19780	19780	19780	19780	20
504	20241203	125500	408979810	19790	19790	19790	19790	5
505	20241203	125400	408880860	19790	19790	19790	19790	0
506	20241203	125300	408880860	19790	19790	19790	19790	0
507	20241203	125200	408880860	19790	19790	19790	19790	0
508	20241203	125100	408880860	19790	19790	19790	19790	53
509	20241203	125000	407831990	19790	19790	19790	19790	0
510	20241203	124900	407831990	19790	19790	19790	19790	0
511	20241203	124800	407831990	19790	19790	19790	19790	1
512	20241203	124700	407812200	19790	19790	19790	19790	0
513	20241203	124600	407812200	19790	19790	19790	19790	0
514	20241203	124500	407812200	19790	19790	19790	19790	0
515	20241203	124400	407812200	19790	19790	19790	19790	3
516	20241203	124300	407752830	19790	19790	19790	19790	0
517	20241203	124200	407752830	19790	19790	19790	19790	1
518	20241203	124100	407733040	19730	19730	19730	19730	0
519	20241203	124000	407733040	19730	19730	19730	19730	0
520	20241203	123900	407733040	19730	19730	19730	19730	0
521	20241203	123800	407733040	19730	19730	19730	19730	36
522	20241203	123700	407022760	19740	19740	19740	19740	15
523	20241203	123600	406726660	19790	19790	19790	19790	3
524	20241203	123500	406667290	19790	19790	19800	19790	110
525	20241203	123400	404490270	19800	19790	19800	19790	230
526	20241203	123300	399938240	19790	19790	19790	19790	0
527	20241203	123200	399938240	19790	19790	19790	19790	1
528	20241203	123100	399918450	19790	19800	19800	19790	60
529	20241203	123000	398730980	19800	19790	19800	19790	89
530	20241203	122900	396969200	19790	19790	19790	19790	38
531	20241203	122800	396217180	19790	19740	19790	19740	24
532	20241203	122700	395743220	19790	19790	19790	19790	4
533	20241203	122600	395664060	19790	19790	19790	19790	1
534	20241203	122500	395644270	19790	19790	19790	19790	3
535	20241203	122400	395584900	19790	19730	19790	19730	3
536	20241203	122300	395525590	19730	19730	19730	19730	4
537	20241203	122200	395446670	19790	19790	19790	19790	2
538	20241203	122100	395407090	19790	19790	19790	19790	50
539	20241203	122000	394417590	19790	19780	19790	19780	15
540	20241203	121900	394120870	19790	19790	19790	19790	0
541	20241203	121800	394120870	19790	19790	19790	19790	0
542	20241203	121700	394120870	19790	19790	19790	19790	1
543	20241203	121600	394101080	19800	19800	19800	19800	0
544	20241203	121500	394101080	19800	19800	19800	19800	0
545	20241203	121400	394101080	19800	19800	19800	19800	46
546	20241203	121300	393190280	19800	19800	19800	19800	0
547	20241203	121200	393190280	19800	19800	19800	19800	0
548	20241203	121100	393190280	19800	19720	19800	19720	97
549	20241203	121000	391276320	19800	19800	19800	19800	3
550	20241203	120900	391216920	19800	19800	19800	19800	0
551	20241203	120800	391216920	19800	19790	19800	19790	32
552	20241203	120700	390583590	19800	19780	19800	19780	31
553	20241203	120600	389970310	19780	19780	19780	19780	0
554	20241203	120500	389970310	19780	19780	19780	19780	8
555	20241203	120400	389812070	19780	19780	19780	19780	3
556	20241203	120300	389752730	19800	19800	19800	19800	0
557	20241203	120200	389752730	19800	19800	19800	19800	0
558	20241203	120100	389752730	19800	19800	19800	19800	0
559	20241203	120000	389752730	19800	19800	19800	19800	1
560	20241203	115900	389732930	19720	19790	19790	19720	7
561	20241203	115800	389594610	19720	19790	19800	19720	69
562	20241203	115700	388228830	19790	19790	19800	19790	13
563	20241203	115600	387971490	19800	19790	19800	19790	50
564	20241203	115500	386981770	19780	19750	19790	19750	68
565	20241203	115400	385637120	19740	19740	19740	19740	0
566	20241203	115300	385637120	19740	19730	19750	19680	36
567	20241203	115200	384926380	19730	19730	19730	19730	1
568	20241203	115100	384906650	19730	19690	19730	19690	21
569	20241203	115000	384493000	19700	19710	19710	19700	9
570	20241203	114900	384315690	19730	19730	19730	19730	0
571	20241203	114800	384315690	19730	19710	19730	19700	53
572	20241203	114700	383271070	19740	19740	19740	19740	0
573	20241203	114600	383271070	19740	19740	19740	19740	0
574	20241203	114500	383271070	19740	19740	19740	19740	4
575	20241203	114400	383192110	19740	19740	19740	19740	0
576	20241203	114300	383192110	19740	19740	19740	19740	0
577	20241203	114200	383192110	19740	19740	19740	19740	1
578	20241203	114100	383172370	19720	19720	19720	19720	35
579	20241203	114000	382482170	19740	19740	19740	19740	1
580	20241203	113900	382462430	19750	19750	19750	19750	0
581	20241203	113800	382462430	19750	19750	19750	19750	3
582	20241203	113700	382403180	19750	19750	19750	19750	0
583	20241203	113600	382403180	19750	19750	19750	19750	2
584	20241203	113500	382363680	19750	19680	19750	19680	44
585	20241203	113400	381496080	19750	19750	19750	19750	51
586	20241203	113300	380488830	19750	19750	19750	19750	0
587	20241203	113200	380488830	19750	19750	19750	19750	0
588	20241203	113100	380488830	19750	19750	19750	19750	0
589	20241203	113000	380488830	19750	19750	19750	19750	0
590	20241203	112900	380488830	19750	19700	19750	19700	36
591	20241203	112800	379779330	19750	19750	19750	19750	2
592	20241203	112700	379739830	19760	19760	19760	19760	54
593	20241203	112600	378672790	19750	19750	19760	19750	234
594	20241203	112500	374050960	19750	19750	19750	19750	36
595	20241203	112400	373339960	19750	19750	19750	19690	76
596	20241203	112300	371840160	19760	19760	19760	19760	0
597	20241203	112200	371840160	19760	19760	19760	19760	0
598	20241203	112100	371840160	19760	19760	19760	19760	0
599	20241203	112000	371840160	19760	19760	19760	19760	5
600	20241203	111900	371741360	19760	19760	19760	19760	0
601	20241203	111800	371741360	19760	19760	19760	19760	0
602	20241203	111700	371741360	19760	19760	19760	19760	6
603	20241203	111600	371622800	19760	19680	19760	19670	55
604	20241203	111500	370540400	19670	19670	19670	19670	1
605	20241203	111400	370520730	19770	19770	19770	19770	0
606	20241203	111300	370520730	19770	19770	19770	19770	31
607	20241203	111200	369907860	19800	19800	19800	19800	20
608	20241203	111100	369511860	19800	19670	19800	19670	1153
609	20241203	111000	346785450	19670	19670	19700	19670	107
610	20241203	110900	344679350	19670	19670	19670	19670	0
611	20241203	110800	344679350	19670	19670	19670	19670	1
612	20241203	110700	344659680	19670	19680	19700	19670	129
613	20241203	110600	342118820	19680	19680	19680	19680	0
614	20241203	110500	342118820	19680	19660	19680	19660	110
615	20241203	110400	339955900	19670	19670	19670	19670	0
616	20241203	110300	339955900	19670	19670	19670	19670	0
617	20241203	110200	339955900	19670	19670	19670	19670	0
618	20241203	110100	339955900	19670	19670	19670	19670	0
619	20241203	110000	339955900	19670	19670	19670	19670	1
620	20241203	105900	339936230	19670	19670	19670	19670	0
621	20241203	105800	339936230	19670	19680	19680	19670	56
622	20241203	105700	338834610	19680	19680	19680	19680	55
623	20241203	105600	337752210	19680	19680	19700	19680	45
624	20241203	105500	336865910	19700	19700	19700	19700	1
625	20241203	105400	336846210	19700	19680	19700	19680	12
626	20241203	105300	336609930	19700	19700	19700	19700	0
627	20241203	105200	336609930	19700	19680	19700	19680	109
628	20241203	105100	334463910	19680	19680	19680	19680	4
629	20241203	105000	334385190	19680	19680	19680	19680	10
630	20241203	104900	334188390	19700	19700	19700	19700	0
631	20241203	104800	334188390	19700	19700	19700	19700	0
632	20241203	104700	334188390	19700	19700	19700	19700	1
633	20241203	104600	334168690	19700	19700	19700	19700	0
634	20241203	104500	334168690	19700	19700	19700	19700	0
635	20241203	104400	334168690	19700	19700	19700	19700	5
636	20241203	104300	334070190	19700	19700	19700	19630	106
637	20241203	104200	331985010	19700	19700	19700	19700	5
638	20241203	104100	331886510	19700	19700	19700	19700	104
639	20241203	104000	329837710	19700	19700	19700	19700	4
640	20241203	103900	329758910	19700	19700	19700	19700	0
641	20241203	103800	329758910	19700	19700	19700	19700	33
642	20241203	103700	329108810	19700	19700	19700	19700	0
643	20241203	103600	329108810	19700	19700	19700	19700	81
644	20241203	103500	327513110	19700	19700	19700	19700	5
645	20241203	103400	327414610	19700	19700	19700	19700	62
646	20241203	103300	326193210	19700	19700	19700	19700	1
647	20241203	103200	326173510	19700	19700	19700	19700	1
648	20241203	103100	326153810	19700	19700	19700	19700	0
649	20241203	103000	326153810	19700	19700	19700	19700	14
650	20241203	102900	325878010	19700	19700	19700	19700	0
651	20241203	102800	325878010	19700	19690	19700	19690	40
652	20241203	102700	325090310	19700	19700	19700	19700	0
653	20241203	102600	325090310	19700	19700	19700	19700	4
654	20241203	102500	325011510	19700	19690	19700	19690	22
655	20241203	102400	324578120	19700	19700	19700	19700	0
656	20241203	102300	324578120	19700	19700	19700	19700	1
657	20241203	102200	324558420	19700	19700	19700	19700	0
658	20241203	102100	324558420	19700	19700	19700	19700	4
659	20241203	102000	324479620	19710	19710	19710	19710	0
660	20241203	101900	324479620	19710	19710	19710	19600	87
661	20241203	101800	322771260	19710	19710	19710	19710	30
662	20241203	101700	322179960	19710	19710	19710	19710	168
663	20241203	101600	318868680	19700	19690	19700	19690	29
664	20241203	101500	318297420	19700	19700	19700	19700	0
665	20241203	101400	318297420	19700	19690	19700	19610	161
666	20241203	101300	315135220	19700	19700	19700	19700	0
667	20241203	101200	315135220	19700	19660	19700	19660	291
668	20241203	101100	309413020	19660	19660	19660	19660	18
669	20241203	101000	309059140	19630	19670	19670	19630	493
670	20241203	100900	299372900	19670	19670	19670	19670	25
671	20241203	100800	298881150	19700	19700	19700	19700	1
672	20241203	100700	298861450	19700	19700	19710	19700	66
673	20241203	100600	297560950	19710	19700	19710	19700	24
674	20241203	100500	297088140	19700	19710	19710	19700	34
675	20241203	100400	296418010	19710	19710	19710	19710	12
676	20241203	100300	296181490	19710	19720	19720	19710	34
677	20241203	100200	295511340	19710	19710	19710	19710	34
678	20241203	100100	294841200	19710	19710	19710	19710	13
679	20241203	100000	294584970	19670	19710	19710	19670	6
680	20241203	095900	294466830	19710	19710	19710	19710	56
681	20241203	095800	293363070	19730	19730	19730	19730	0
682	20241203	095700	293363070	19730	19730	19730	19730	0
683	20241203	095600	293363070	19730	19670	19730	19670	116
684	20241203	095500	291080390	19730	19730	19730	19670	369
685	20241203	095400	283817900	19730	19730	19730	19730	0
686	20241203	095300	283817900	19730	19730	19730	19730	1
687	20241203	095200	283798170	19740	19740	19740	19740	4
688	20241203	095100	283719210	19680	19740	19740	19680	19
689	20241203	095000	283345230	19740	19740	19740	19740	0
690	20241203	094900	283345230	19740	19740	19740	19740	0
691	20241203	094800	283345230	19740	19730	19740	19730	95
692	20241203	094700	281470080	19710	19710	19730	19710	445
693	20241203	094600	272695190	19720	19720	19720	19720	33
694	20241203	094500	272044430	19720	19700	19720	19700	53
695	20241203	094400	270999730	19720	19690	19720	19690	27
696	20241203	094300	270467350	19680	19680	19680	19680	3
697	20241203	094200	270408310	19670	19670	19670	19670	1
698	20241203	094100	270388640	19670	19670	19670	19670	129
699	20241203	094000	267851210	19710	19670	19720	19670	45
700	20241203	093900	266965600	19720	19720	19720	19720	0
701	20241203	093800	266965600	19720	19720	19720	19720	1
702	20241203	093700	266945880	19720	19720	19720	19720	4
703	20241203	093600	266867000	19720	19720	19720	19720	7
704	20241203	093500	266728960	19730	19720	19730	19660	79
705	20241203	093400	265171450	19720	19720	19720	19660	172
706	20241203	093300	261785610	19730	19650	19730	19650	401
707	20241203	093200	253886900	19650	19660	19660	19650	75
708	20241203	093100	252412520	19690	19690	19690	19690	3
709	20241203	093000	252353450	19690	19720	19720	19690	3
710	20241203	092900	252294350	19720	19730	19730	19720	115
711	20241203	092800	250026300	19730	19680	19730	19640	185
712	20241203	092700	246389430	19750	19680	19750	19670	86
713	20241203	092600	244696280	19750	19750	19750	19690	83
714	20241203	092500	243061230	19750	19750	19750	19750	36
715	20241203	092400	242350230	19770	19750	19770	19750	48
716	20241203	092300	241401870	19750	19770	19770	19750	301
717	20241203	092200	235453830	19770	19760	19840	19760	63
718	20241203	092100	234208120	19850	19770	19860	19760	102
719	20241203	092000	232191550	19860	19880	19880	19860	28
720	20241203	091900	231634990	19880	19880	19880	19880	27
721	20241203	091800	231098230	19760	19770	19780	19750	261
722	20241203	091700	225942450	19860	19890	19890	19760	228
723	20241203	091600	221435140	19890	19810	19900	19800	105
724	20241203	091500	219353040	19840	19930	19930	19840	201
725	20241203	091400	215358980	19920	19930	19930	19850	143
726	20241203	091300	212518260	19940	19910	19950	19910	274
727	20241203	091200	207057870	19930	19980	19980	19820	149
728	20241203	091100	204086340	19980	19860	19990	19750	2131
729	20241203	091000	161715880	19760	19760	19760	19760	15
730	20241203	090900	161419480	19880	19860	19880	19860	499
731	20241203	090800	151503620	19870	19770	19880	19750	610
732	20241203	090700	139417260	19770	19840	19870	19770	586
733	20241203	090600	127787840	19850	19870	19870	19580	1431
734	20241203	090500	99597910	19880	19790	19900	19740	1314
735	20241203	090400	73511220	19820	19830	19830	19720	192
736	20241203	090300	69720840	19720	19650	19880	19650	241
737	20241203	090200	64960700	19620	19570	19900	19570	1590
738	20241203	090100	33717410	19570	19520	19600	19520	808
739	20241203	090000	17909200	19520	19210	19520	19210	911