KissMeData/064290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194500	898455580	8860	8860	8860	8860	3327
3	20241202	194400	898455580	8860	8860	8860	8860	0
4	20241202	194300	898455580	8860	8860	8860	8860	0
5	20241202	194200	898455580	8860	8860	8860	8860	0
6	20241202	194100	898455580	8860	8860	8860	8860	0
7	20241202	194000	898455580	8860	8860	8860	8860	0
8	20241202	193900	898455580	8860	8860	8860	8860	0
9	20241202	193800	898455580	8860	8860	8860	8860	0
10	20241202	193700	898455580	8860	8860	8860	8860	0
11	20241202	193600	898455580	8860	8860	8860	8860	0
12	20241202	193500	898455580	8860	8860	8860	8860	0
13	20241202	193400	898455580	8860	8860	8860	8860	0
14	20241202	193300	898455580	8860	8860	8860	8860	0
15	20241202	193200	898455580	8860	8860	8860	8860	0
16	20241202	193100	898455580	8860	8860	8860	8860	0
17	20241202	193000	898455580	8860	8860	8860	8860	0
18	20241202	192900	898455580	8860	8860	8860	8860	0
19	20241202	192800	898455580	8860	8860	8860	8860	0
20	20241202	192700	898455580	8860	8860	8860	8860	0
21	20241202	192600	898455580	8860	8860	8860	8860	0
22	20241202	192500	898455580	8860	8860	8860	8860	0
23	20241202	192400	898455580	8860	8860	8860	8860	0
24	20241202	192300	898455580	8860	8860	8860	8860	0
25	20241202	192200	898455580	8860	8860	8860	8860	0
26	20241202	192100	898455580	8860	8860	8860	8860	0
27	20241202	192000	898455580	8860	8860	8860	8860	0
28	20241202	191900	898455580	8860	8860	8860	8860	0
29	20241202	191800	898455580	8860	8860	8860	8860	0
30	20241202	191700	898455580	8860	8860	8860	8860	0
31	20241202	191600	898455580	8860	8860	8860	8860	0
32	20241202	191500	898455580	8860	8860	8860	8860	3327
33	20241202	191400	898455580	8860	8860	8860	8860	0
34	20241202	191300	898455580	8860	8860	8860	8860	0
35	20241202	191200	898455580	8860	8860	8860	8860	0
36	20241202	191100	898455580	8860	8860	8860	8860	0
37	20241202	191000	898455580	8860	8860	8860	8860	0
38	20241202	190900	898455580	8860	8860	8860	8860	0
39	20241202	190800	898455580	8860	8860	8860	8860	0
40	20241202	190700	898455580	8860	8860	8860	8860	0
41	20241202	190600	898455580	8860	8860	8860	8860	0
42	20241202	190500	898455580	8860	8860	8860	8860	0
43	20241202	190400	898455580	8860	8860	8860	8860	0
44	20241202	190300	898455580	8860	8860	8860	8860	0
45	20241202	190200	898455580	8860	8860	8860	8860	0
46	20241202	190100	898455580	8860	8860	8860	8860	0
47	20241202	190000	898455580	8860	8860	8860	8860	0
48	20241202	185900	898455580	8860	8860	8860	8860	0
49	20241202	185800	898455580	8860	8860	8860	8860	0
50	20241202	185700	898455580	8860	8860	8860	8860	0
51	20241202	185600	898455580	8860	8860	8860	8860	0
52	20241202	185500	898455580	8860	8860	8860	8860	0
53	20241202	185400	898455580	8860	8860	8860	8860	0
54	20241202	185300	898455580	8860	8860	8860	8860	0
55	20241202	185200	898455580	8860	8860	8860	8860	0
56	20241202	185100	898455580	8860	8860	8860	8860	0
57	20241202	185000	898455580	8860	8860	8860	8860	0
58	20241202	184900	898455580	8860	8860	8860	8860	0
59	20241202	184800	898455580	8860	8860	8860	8860	0
60	20241202	184700	898455580	8860	8860	8860	8860	0
61	20241202	184600	898455580	8860	8860	8860	8860	0
62	20241202	184500	898455580	8860	8860	8860	8860	3327
63	20241202	184400	898455580	8860	8860	8860	8860	0
64	20241202	184300	898455580	8860	8860	8860	8860	0
65	20241202	184200	898455580	8860	8860	8860	8860	0
66	20241202	184100	898455580	8860	8860	8860	8860	0
67	20241202	184000	898455580	8860	8860	8860	8860	0
68	20241202	183900	898455580	8860	8860	8860	8860	0
69	20241202	183800	898455580	8860	8860	8860	8860	0
70	20241202	183700	898455580	8860	8860	8860	8860	0
71	20241202	183600	898455580	8860	8860	8860	8860	0
72	20241202	183500	898455580	8860	8860	8860	8860	0
73	20241202	183400	898455580	8860	8860	8860	8860	0
74	20241202	183300	898455580	8860	8860	8860	8860	0
75	20241202	183200	898455580	8860	8860	8860	8860	0
76	20241202	183100	898455580	8860	8860	8860	8860	0
77	20241202	183000	898455580	8860	8860	8860	8860	0
78	20241202	182900	898455580	8860	8860	8860	8860	0
79	20241202	182800	898455580	8860	8860	8860	8860	0
80	20241202	182700	898455580	8860	8860	8860	8860	0
81	20241202	182600	898455580	8860	8860	8860	8860	0
82	20241202	182500	898455580	8860	8860	8860	8860	0
83	20241202	182400	898455580	8860	8860	8860	8860	0
84	20241202	182300	898455580	8860	8860	8860	8860	0
85	20241202	182200	898455580	8860	8860	8860	8860	0
86	20241202	182100	898455580	8860	8860	8860	8860	0
87	20241202	182000	898455580	8860	8860	8860	8860	0
88	20241202	181900	898455580	8860	8860	8860	8860	0
89	20241202	181800	898455580	8860	8860	8860	8860	0
90	20241202	181700	898455580	8860	8860	8860	8860	0
91	20241202	181600	898455580	8860	8860	8860	8860	0
92	20241202	181500	898455580	8860	8860	8860	8860	3327
93	20241202	181400	898455580	8860	8860	8860	8860	0
94	20241202	181300	898455580	8860	8860	8860	8860	0
95	20241202	181200	898455580	8860	8860	8860	8860	0
96	20241202	181100	898455580	8860	8860	8860	8860	0
97	20241202	181000	898455580	8860	8860	8860	8860	0
98	20241202	180900	898455580	8860	8860	8860	8860	0
99	20241202	180800	898455580	8860	8860	8860	8860	0
100	20241202	180700	898455580	8860	8860	8860	8860	0
101	20241202	180600	898455580	8860	8860	8860	8860	0
102	20241202	180500	898455580	8860	8860	8860	8860	0
103	20241202	180400	898455580	8860	8860	8860	8860	0
104	20241202	180300	898455580	8860	8860	8860	8860	0
105	20241202	180200	898455580	8860	8860	8860	8860	0
106	20241202	180100	898455580	8860	8860	8860	8860	0
107	20241202	180000	898455580	8860	8860	8860	8860	0
108	20241202	175900	898455580	8860	8860	8860	8860	0
109	20241202	175800	898455580	8860	8860	8860	8860	0
110	20241202	175700	898455580	8860	8860	8860	8860	0
111	20241202	175600	898455580	8860	8860	8860	8860	0
112	20241202	175500	898455580	8860	8860	8860	8860	0
113	20241202	175400	898455580	8860	8860	8860	8860	0
114	20241202	175300	898455580	8860	8860	8860	8860	0
115	20241202	175200	898455580	8860	8860	8860	8860	0
116	20241202	175100	898455580	8860	8860	8860	8860	0
117	20241202	175000	898455580	8860	8860	8860	8860	0
118	20241202	174900	898455580	8860	8860	8860	8860	0
119	20241202	174800	898455580	8860	8860	8860	8860	0
120	20241202	174700	898455580	8860	8860	8860	8860	0
121	20241202	174600	898455580	8860	8860	8860	8860	0
122	20241202	174500	898455580	8860	8860	8860	8860	3327
123	20241202	174400	898455580	8860	8860	8860	8860	0
124	20241202	174300	898455580	8860	8860	8860	8860	0
125	20241202	174200	898455580	8860	8860	8860	8860	0
126	20241202	174100	898455580	8860	8860	8860	8860	0
127	20241202	174000	898455580	8860	8860	8860	8860	0
128	20241202	173900	898455580	8860	8860	8860	8860	0
129	20241202	173800	898455580	8860	8860	8860	8860	0
130	20241202	173700	898455580	8860	8860	8860	8860	0
131	20241202	173600	898455580	8860	8860	8860	8860	0
132	20241202	173500	898455580	8860	8860	8860	8860	0
133	20241202	173400	898455580	8860	8860	8860	8860	0
134	20241202	173300	898455580	8860	8860	8860	8860	0
135	20241202	173200	898455580	8860	8860	8860	8860	0
136	20241202	173100	898455580	8860	8860	8860	8860	0
137	20241202	173000	898455580	8860	8860	8860	8860	0
138	20241202	172900	898455580	8860	8860	8860	8860	0
139	20241202	172800	898455580	8860	8860	8860	8860	0
140	20241202	172700	898455580	8860	8860	8860	8860	0
141	20241202	172600	898455580	8860	8860	8860	8860	0
142	20241202	172500	898455580	8860	8860	8860	8860	0
143	20241202	172400	898455580	8860	8860	8860	8860	0
144	20241202	172300	898455580	8860	8860	8860	8860	0
145	20241202	172200	898455580	8860	8860	8860	8860	0
146	20241202	172100	898455580	8860	8860	8860	8860	0
147	20241202	172000	898455580	8860	8860	8860	8860	0
148	20241202	171900	898455580	8860	8860	8860	8860	0
149	20241202	171800	898455580	8860	8860	8860	8860	0
150	20241202	171700	898455580	8860	8860	8860	8860	0
151	20241202	171600	898455580	8860	8860	8860	8860	0
152	20241202	171500	898455580	8860	8860	8860	8860	3327
153	20241202	171400	898455580	8860	8860	8860	8860	0
154	20241202	171300	898455580	8860	8860	8860	8860	0
155	20241202	171200	898455580	8860	8860	8860	8860	0
156	20241202	171100	898455580	8860	8860	8860	8860	0
157	20241202	171000	898455580	8860	8860	8860	8860	0
158	20241202	170900	898455580	8860	8860	8860	8860	0
159	20241202	170800	898455580	8860	8860	8860	8860	0
160	20241202	170700	898455580	8860	8860	8860	8860	0
161	20241202	170600	898455580	8860	8860	8860	8860	0
162	20241202	170500	898455580	8860	8860	8860	8860	0
163	20241202	170400	898455580	8860	8860	8860	8860	0
164	20241202	170300	898455580	8860	8860	8860	8860	0
165	20241202	170200	898455580	8860	8860	8860	8860	0
166	20241202	170100	898455580	8860	8860	8860	8860	0
167	20241202	170000	898455580	8860	8860	8860	8860	0
168	20241202	165900	898455580	8860	8860	8860	8860	0
169	20241202	165800	898455580	8860	8860	8860	8860	0
170	20241202	165700	898455580	8860	8860	8860	8860	0
171	20241202	165600	898455580	8860	8860	8860	8860	0
172	20241202	165500	898455580	8860	8860	8860	8860	0
173	20241202	165400	898455580	8860	8860	8860	8860	0
174	20241202	165300	898455580	8860	8860	8860	8860	0
175	20241202	165200	898455580	8860	8860	8860	8860	0
176	20241202	165100	898455580	8860	8860	8860	8860	0
177	20241202	165000	898455580	8860	8860	8860	8860	0
178	20241202	164900	898455580	8860	8860	8860	8860	0
179	20241202	164800	898455580	8860	8860	8860	8860	0
180	20241202	164700	898455580	8860	8860	8860	8860	0
181	20241202	164600	898455580	8860	8860	8860	8860	0
182	20241202	164500	898455580	8860	8860	8860	8860	3327
183	20241202	164400	898455580	8860	8860	8860	8860	0
184	20241202	164300	898455580	8860	8860	8860	8860	0
185	20241202	164200	898455580	8860	8860	8860	8860	0
186	20241202	164100	898455580	8860	8860	8860	8860	0
187	20241202	164000	898455580	8860	8860	8860	8860	0
188	20241202	163900	898455580	8860	8860	8860	8860	0
189	20241202	163800	898455580	8860	8860	8860	8860	0
190	20241202	163700	898455580	8860	8860	8860	8860	0
191	20241202	163600	898455580	8860	8860	8860	8860	0
192	20241202	163500	898455580	8860	8860	8860	8860	0
193	20241202	163400	898455580	8860	8860	8860	8860	0
194	20241202	163300	898455580	8860	8860	8860	8860	0
195	20241202	163200	898455580	8860	8860	8860	8860	0
196	20241202	163100	898455580	8860	8860	8860	8860	0
197	20241202	163000	898455580	8860	8860	8860	8860	0
198	20241202	162900	898455580	8860	8860	8860	8860	0
199	20241202	162800	898455580	8860	8860	8860	8860	0
200	20241202	162700	898455580	8860	8860	8860	8860	0
201	20241202	162600	898455580	8860	8860	8860	8860	0
202	20241202	162500	898455580	8860	8860	8860	8860	0
203	20241202	162400	898455580	8860	8860	8860	8860	0
204	20241202	162300	898455580	8860	8860	8860	8860	0
205	20241202	162200	898455580	8860	8860	8860	8860	0
206	20241202	162100	898455580	8860	8860	8860	8860	0
207	20241202	162000	898455580	8860	8860	8860	8860	0
208	20241202	161900	898455580	8860	8860	8860	8860	0
209	20241202	161800	898455580	8860	8860	8860	8860	0
210	20241202	161700	898455580	8860	8860	8860	8860	0
211	20241202	161600	898455580	8860	8860	8860	8860	0
212	20241202	161500	898455580	8860	8860	8860	8860	3327
213	20241202	161400	898455580	8860	8860	8860	8860	0
214	20241202	161300	898455580	8860	8860	8860	8860	0
215	20241202	161200	898455580	8860	8860	8860	8860	0
216	20241202	161100	898455580	8860	8860	8860	8860	0
217	20241202	161000	898455580	8860	8860	8860	8860	0
218	20241202	160900	898455580	8860	8860	8860	8860	0
219	20241202	160800	898455580	8860	8860	8860	8860	0
220	20241202	160700	898455580	8860	8860	8860	8860	0
221	20241202	160600	898455580	8860	8860	8860	8860	0
222	20241202	160500	898455580	8860	8860	8860	8860	0
223	20241202	160400	898455580	8860	8860	8860	8860	0
224	20241202	160300	898455580	8860	8860	8860	8860	0
225	20241202	160200	898455580	8860	8860	8860	8860	0
226	20241202	160100	898455580	8860	8860	8860	8860	0
227	20241202	160000	898455580	8860	8860	8860	8860	0
228	20241202	155900	898455580	8860	8860	8860	8860	0
229	20241202	155800	898455580	8860	8860	8860	8860	0
230	20241202	155700	898455580	8860	8860	8860	8860	0
231	20241202	155600	898455580	8860	8860	8860	8860	0
232	20241202	155500	898455580	8860	8860	8860	8860	0
233	20241202	155400	898455580	8860	8860	8860	8860	0
234	20241202	155300	898455580	8860	8860	8860	8860	0
235	20241202	155200	898455580	8860	8860	8860	8860	0
236	20241202	155100	898455580	8860	8860	8860	8860	0
237	20241202	155000	898455580	8860	8860	8860	8860	0
238	20241202	154900	898455580	8860	8860	8860	8860	0
239	20241202	154800	898455580	8860	8860	8860	8860	0
240	20241202	154700	898455580	8860	8860	8860	8860	0
241	20241202	154600	898455580	8860	8860	8860	8860	0
242	20241202	154500	898455580	8860	8860	8860	8860	3327
243	20241202	154400	898455580	8860	8860	8860	8860	0
244	20241202	154300	898455580	8860	8860	8860	8860	0
245	20241202	154200	898455580	8860	8860	8860	8860	0
246	20241202	154100	898455580	8860	8860	8860	8860	0
247	20241202	154000	898455580	8860	8860	8860	8860	0
248	20241202	153900	898455580	8860	8860	8860	8860	0
249	20241202	153800	898455580	8860	8860	8860	8860	0
250	20241202	153700	898455580	8860	8860	8860	8860	0
251	20241202	153600	898455580	8860	8860	8860	8860	0
252	20241202	153500	898455580	8860	8860	8860	8860	0
253	20241202	153400	898455580	8860	8860	8860	8860	0
254	20241202	153300	898455580	8860	8860	8860	8860	0
255	20241202	153200	898455580	8860	8860	8860	8860	0
256	20241202	153100	898455580	8860	8860	8860	8860	0
257	20241202	153000	898455580	8860	8860	8860	8860	3327
258	20241202	152900	868978360	8910	8910	8910	8910	0
259	20241202	152800	868978360	8910	8910	8910	8910	0
260	20241202	152700	868978360	8910	8910	8910	8910	0
261	20241202	152600	868978360	8910	8910	8910	8910	0
262	20241202	152500	868978360	8910	8910	8910	8910	0
263	20241202	152400	868978360	8910	8910	8910	8910	0
264	20241202	152300	868978360	8910	8910	8910	8910	0
265	20241202	152200	868978360	8910	8910	8910	8910	0
266	20241202	152100	868978360	8910	8910	8910	8910	0
267	20241202	152000	868978360	8910	8910	8910	8910	0
268	20241202	151900	868978360	8910	8910	8910	8910	217
269	20241202	151800	867044890	8910	8920	8920	8910	2
270	20241202	151700	867027060	8920	8920	8930	8920	40
271	20241202	151600	866670080	8930	8930	8930	8930	10
272	20241202	151500	866580780	8920	8920	8920	8910	42
273	20241202	151400	866206200	8920	8930	8930	8920	20
274	20241202	151300	866027700	8920	8930	8930	8920	20
275	20241202	151200	865849200	8930	8930	8930	8930	15
276	20241202	151100	865715250	8940	8920	8940	8890	538
277	20241202	151000	860928470	8950	8950	8950	8950	10
278	20241202	150900	860838970	8900	8940	8960	8900	593
279	20241202	150800	855548670	8960	8930	8960	8930	80
280	20241202	150700	854833870	8970	8930	8970	8920	127
281	20241202	150600	853699440	8930	8930	8930	8920	32
282	20241202	150500	853413800	8950	8960	8960	8910	524
283	20241202	150400	848734950	8960	8960	8960	8950	30
284	20241202	150300	848466250	8940	8960	8960	8940	39
285	20241202	150200	848117240	8950	8950	8960	8950	20
286	20241202	150100	847938140	8940	8960	8960	8940	20
287	20241202	150000	847759140	8970	8930	8970	8920	118
288	20241202	145900	846705570	8930	8910	8930	8910	908
289	20241202	145800	838599570	8910	8910	8920	8900	46
290	20241202	145700	838189770	8920	8910	8920	8910	21
291	20241202	145600	838002460	8900	8910	8930	8900	60
292	20241202	145500	837467940	8920	8910	8920	8910	35
293	20241202	145400	837155890	8920	8920	8920	8920	20
294	20241202	145300	836977490	8920	8910	8920	8910	153
295	20241202	145200	835614160	8930	8930	8930	8920	21
296	20241202	145100	835426730	8920	8930	8930	8920	120
297	20241202	145000	834355730	8920	8910	8920	8900	175
298	20241202	144900	832796340	8920	8910	8920	8910	23
299	20241202	144800	832591310	8910	8920	8920	8910	26
300	20241202	144700	832359550	8920	8890	8920	8880	1032
301	20241202	144600	823187720	8900	8910	8910	8900	96
302	20241202	144500	822333110	8910	8910	8910	8910	30
303	20241202	144400	822065810	8910	8900	8910	8900	65
304	20241202	144300	821487100	8920	8910	8920	8900	596
305	20241202	144200	816181740	8930	8930	8930	8930	10
306	20241202	144100	816092440	8920	8890	8920	8890	249
307	20241202	144000	813875900	8900	8920	8920	8900	674
308	20241202	143900	807876930	8940	8920	8940	8920	20
309	20241202	143800	807698330	8920	8920	8920	8910	49
310	20241202	143700	807261540	8920	8920	8920	8910	44
311	20241202	143600	806869300	8920	8910	8920	8910	125
312	20241202	143500	805754330	8920	8930	8930	8920	28
313	20241202	143400	805504460	8930	8930	8930	8930	20
314	20241202	143300	805325860	8920	8950	8950	8910	306
315	20241202	143200	802598820	8940	8940	8940	8940	30
316	20241202	143100	802330620	8950	8950	8950	8950	10
317	20241202	143000	802241120	8930	8940	8950	8930	31
318	20241202	142900	801964080	8930	8920	8930	8910	195
319	20241202	142800	800224090	8910	8910	8910	8910	189
320	20241202	142700	798540100	8910	8910	8910	8900	118
321	20241202	142600	797488990	8910	8890	8910	8890	270
322	20241202	142500	795087010	8880	8890	8890	8880	38
323	20241202	142400	794749430	8880	8890	8890	8880	90
324	20241202	142300	793950130	8860	8890	8910	8860	1342
325	20241202	142200	782052960	8900	8910	8910	8900	2955
326	20241202	142100	755740160	8920	8930	8930	8920	537
327	20241202	142000	750948000	8930	8950	8950	8930	405
328	20241202	141900	747327440	8940	8950	8950	8940	148
329	20241202	141800	746003340	8970	8970	8970	8970	13
330	20241202	141700	745886730	8950	8960	8960	8950	4618
331	20241202	141600	704529700	8970	8980	8980	8960	1172
332	20241202	141500	694018400	8980	8980	8980	8980	11
333	20241202	141400	693919620	8980	8980	8980	8970	523
334	20241202	141300	689224090	8990	8990	8990	8980	324
335	20241202	141200	686314370	8990	9000	9000	8990	21
336	20241202	141100	686125470	8990	8980	8990	8980	46
337	20241202	141000	685712340	8980	8990	8990	8980	160
338	20241202	140900	684275440	8990	9000	9000	8980	27
339	20241202	140800	684032770	8990	8990	8990	8990	16
340	20241202	140700	683888930	8990	8990	9000	8990	62
341	20241202	140600	683331440	9000	9000	9000	9000	16
342	20241202	140500	683187440	9000	9000	9000	9000	4
343	20241202	140400	683151440	9000	9000	9000	9000	10
344	20241202	140300	683061440	9020	9010	9020	8980	325
345	20241202	140200	680137080	9030	9020	9030	9020	11
346	20241202	140100	680037760	9020	9010	9020	9010	47
347	20241202	140000	679614190	9020	9010	9020	9010	77
348	20241202	135900	678920000	9010	9010	9010	9010	38
349	20241202	135800	678577620	9010	9010	9010	9010	16
350	20241202	135700	678433460	9010	9000	9020	9000	129
351	20241202	135600	677272130	9010	9020	9020	9010	21
352	20241202	135500	677082770	9020	9020	9020	9020	10
353	20241202	135400	676992570	9020	9030	9030	9020	19
354	20241202	135300	676821090	9040	9040	9040	9000	336
355	20241202	135200	673794190	9050	9030	9050	9030	30
356	20241202	135100	673523120	9030	9030	9030	9020	75
357	20241202	135000	672846300	9040	9040	9040	9040	14
358	20241202	134900	672719740	9030	9030	9030	9030	37
359	20241202	134800	672385630	9040	9020	9040	9020	94
360	20241202	134700	671537550	9020	9030	9030	9010	100
361	20241202	134600	670635850	9030	9040	9040	9030	39
362	20241202	134500	670283490	9030	9030	9030	9030	22
363	20241202	134400	670084830	9030	9020	9030	9020	45
364	20241202	134300	669678890	9000	9050	9050	9000	320
365	20241202	134200	666796440	9050	9050	9050	9050	46
366	20241202	134100	666380140	9040	9050	9050	9030	91
367	20241202	134000	665557830	9050	9040	9050	9040	21
368	20241202	133900	665367930	9050	9050	9050	9050	4
369	20241202	133800	665331730	9040	9040	9040	9040	41
370	20241202	133700	664961090	9050	9050	9050	9050	14
371	20241202	133600	664834390	9050	9040	9050	9040	18
372	20241202	133500	664671610	9050	9050	9050	9040	120
373	20241202	133400	663586710	9060	9060	9060	9060	0
374	20241202	133300	663586710	9060	9080	9090	9010	396
375	20241202	133200	660007500	9070	9050	9070	9050	536
376	20241202	133100	655150730	9050	9050	9050	9050	56
377	20241202	133000	654643930	9040	9060	9060	9040	349
378	20241202	132900	651483270	9050	9010	9050	9000	356
379	20241202	132800	648270480	9010	9010	9010	9000	62
380	20241202	132700	647711920	9010	9010	9010	9010	573
381	20241202	132600	642549190	9000	9010	9010	9000	24
382	20241202	132500	642333130	9010	9010	9010	9000	42
383	20241202	132400	641955040	9020	9010	9020	9010	10
384	20241202	132300	641864890	9000	9000	9010	8970	431
385	20241202	132200	637994720	8990	8990	8990	8990	191
386	20241202	132100	636277630	9000	9000	9000	9000	10
387	20241202	132000	636187630	9000	8990	9000	8990	284
388	20241202	131900	633631870	8990	8990	8990	8990	10
389	20241202	131800	633541970	8980	8990	8990	8980	71
390	20241202	131700	632904320	8990	8980	8990	8980	35
391	20241202	131600	632589980	8980	8980	8980	8980	85
392	20241202	131500	631826680	8980	8970	8980	8970	68
393	20241202	131400	631216680	8970	8970	8970	8970	100
394	20241202	131300	630319680	8980	8980	8980	8950	341
395	20241202	131200	627261890	8980	8970	8980	8970	29
396	20241202	131100	627001720	8980	8980	8980	8980	20
397	20241202	131000	626822120	8970	8980	8980	8970	26
398	20241202	130900	626588880	8980	8980	8980	8980	6
399	20241202	130800	626535000	8980	8990	8990	8980	11
400	20241202	130700	626436120	8990	8990	8990	8990	41
401	20241202	130600	626067530	8980	8980	8980	8980	325
402	20241202	130500	623149030	8990	8960	8990	8960	130
403	20241202	130400	621982790	8960	8960	8960	8960	7
404	20241202	130300	621920070	8950	8980	8980	8950	342
405	20241202	130200	618855160	8980	8980	8980	8980	5
406	20241202	130100	618810260	8980	8990	8990	8980	372
407	20241202	130000	615469610	8980	8990	8990	8980	71
408	20241202	125900	614831970	8990	8990	8990	8990	6
409	20241202	125800	614778030	8980	8990	8990	8980	92
410	20241202	125700	613951370	9000	9010	9010	8990	1118
411	20241202	125600	603899560	9010	9000	9010	9000	70
412	20241202	125500	603269320	8990	9000	9000	8990	33
413	20241202	125400	602972610	9000	9000	9000	9000	7
414	20241202	125300	602909610	9000	8990	9000	8990	345
415	20241202	125200	599808020	9000	9000	9000	8990	40
416	20241202	125100	599448230	8990	9000	9000	8990	65
417	20241202	125000	598863760	9000	9000	9000	9000	29
418	20241202	124900	598602760	9000	8990	9000	8990	18
419	20241202	124800	598440880	9000	9010	9010	9000	39
420	20241202	124700	598089840	9010	9000	9010	9000	306
421	20241202	124600	595335790	9010	9010	9010	9000	99
422	20241202	124500	594444460	9000	9010	9010	9000	163
423	20241202	124400	592977420	9000	9010	9010	9000	39
424	20241202	124300	592626320	9000	9000	9010	8990	355
425	20241202	124200	589434430	9000	9000	9010	9000	78
426	20241202	124100	588732320	9010	9000	9010	8990	121
427	20241202	124000	587643420	9000	9000	9000	9000	4
428	20241202	123900	587607420	8990	9000	9000	8990	27
429	20241202	123800	587364540	9000	9000	9000	9000	4
430	20241202	123700	587328540	8990	9000	9000	8990	35
431	20241202	123600	587013830	9000	8980	9000	8980	46
432	20241202	123500	586600460	9000	9000	9000	8990	287
433	20241202	123400	584019840	9000	9000	9000	9000	2665
434	20241202	123300	560034840	9000	9000	9000	9000	351
435	20241202	123200	556875840	9010	9010	9010	9010	680
436	20241202	123100	550749040	9000	9000	9000	9000	22
437	20241202	123000	550551040	9010	9010	9010	9010	8
438	20241202	122900	550478960	9000	9000	9010	9000	199
439	20241202	122800	548687950	9000	9000	9010	9000	467
440	20241202	122700	544484500	9000	9000	9000	9000	10
441	20241202	122600	544394500	9010	9010	9010	9000	180
442	20241202	122500	542773300	9000	9010	9010	9000	922
443	20241202	122400	534466580	9010	9010	9020	9010	4168
444	20241202	122300	496912800	9010	9020	9020	9010	356
445	20241202	122200	493703240	9030	9020	9030	9020	110
446	20241202	122100	492710940	9020	9020	9020	9020	5
447	20241202	122000	492665840	9020	9010	9020	9010	34
448	20241202	121900	492359450	9010	9010	9010	9010	51
449	20241202	121800	491899940	9020	9010	9020	9010	16
450	20241202	121700	491755770	9020	9020	9020	9020	994
451	20241202	121600	482789890	9020	9030	9030	9020	784
452	20241202	121500	475718160	9020	9030	9030	9020	63
453	20241202	121400	475149770	9030	9030	9030	9030	300
454	20241202	121300	472440770	9030	9040	9040	9030	360
455	20241202	121200	469189230	9040	9050	9050	9040	96
456	20241202	121100	468320930	9040	9040	9040	9040	17
457	20241202	121000	468167250	9040	9040	9040	9040	29
458	20241202	120900	467905090	9040	9040	9040	9040	0
459	20241202	120800	467905090	9040	9040	9040	9030	65
460	20241202	120700	467317640	9040	9040	9040	9040	91
461	20241202	120600	466495000	9040	9040	9050	9040	127
462	20241202	120500	465346160	9050	9030	9050	9030	75
463	20241202	120400	464668480	9030	9030	9030	9030	182
464	20241202	120300	463025020	9030	9030	9030	9030	403
465	20241202	120200	459385930	9040	9040	9050	9040	80
466	20241202	120100	458662430	9030	9030	9030	9030	0
467	20241202	120000	458662430	9030	9040	9040	9030	32
468	20241202	115900	458373440	9030	9040	9040	9030	57
469	20241202	115800	457858660	9050	9050	9050	9050	1
470	20241202	115700	457849610	9040	9030	9040	9030	263
471	20241202	115600	455472500	9040	9040	9040	9030	600
472	20241202	115500	450048510	9050	9050	9050	9040	54
473	20241202	115400	449559990	9050	9050	9050	9050	7
474	20241202	115300	449496640	9040	9040	9040	9040	394
475	20241202	115200	445934880	9050	9040	9050	9040	30
476	20241202	115100	445663610	9050	9050	9050	9050	6
477	20241202	115000	445609310	9040	9050	9050	9040	69
478	20241202	114900	444985230	9050	9040	9050	9040	56
479	20241202	114800	444478640	9060	9050	9060	9050	142
480	20241202	114700	443193490	9050	9040	9050	9040	23
481	20241202	114600	442985510	9050	9050	9050	9050	7
482	20241202	114500	442922160	9050	9050	9050	9050	125
483	20241202	114400	441790910	9050	9050	9050	9050	6
484	20241202	114300	441736610	9060	9060	9060	9030	436
485	20241202	114200	437797070	9060	9060	9060	9060	13
486	20241202	114100	437679290	9060	9060	9060	9060	5
487	20241202	114000	437633990	9060	9060	9060	9060	23
488	20241202	113900	437425610	9050	9050	9060	9050	77
489	20241202	113800	436728590	9060	9050	9060	9050	74
490	20241202	113700	436058480	9040	9040	9040	9040	34
491	20241202	113600	435751120	9050	9050	9050	9050	17
492	20241202	113500	435597270	9050	9050	9050	9050	11
493	20241202	113400	435497720	9060	9050	9060	9050	23
494	20241202	113300	435289490	9040	9060	9060	9040	1884
495	20241202	113200	418255020	9060	9070	9070	9060	30
496	20241202	113100	417983180	9070	9060	9070	9060	25
497	20241202	113000	417756610	9070	9070	9070	9070	7
498	20241202	112900	417693120	9060	9060	9070	9060	117
499	20241202	112800	416633030	9060	9050	9060	9050	21
500	20241202	112700	416442970	9040	9050	9050	9040	32
501	20241202	112600	416153620	9050	9050	9050	9050	369
502	20241202	112500	412814170	9050	9040	9050	9040	56
503	20241202	112400	412307870	9050	9040	9050	9040	29
504	20241202	112300	412045640	9030	9060	9060	9030	443
505	20241202	112200	408041940	9060	9060	9060	9060	6
506	20241202	112100	407987580	9050	9050	9050	9050	120
507	20241202	112000	406901580	9060	9050	9060	9050	63
508	20241202	111900	406331300	9060	9060	9060	9060	7
509	20241202	111800	406267880	9060	9050	9060	9050	112
510	20241202	111700	405254160	9050	9060	9060	9050	39
511	20241202	111600	404900840	9070	9060	9080	9060	238
512	20241202	111500	402742300	9070	9060	9070	9050	1007
513	20241202	111400	393627700	9060	9070	9070	9060	69
514	20241202	111300	393002500	9070	9070	9070	9060	415
515	20241202	111200	389242360	9080	9080	9080	9080	7
516	20241202	111100	389178800	9070	9070	9070	9070	16
517	20241202	111000	389033680	9060	9060	9060	9060	50
518	20241202	110900	388580680	9060	9060	9070	9060	819
519	20241202	110800	381160470	9070	9060	9070	9060	50
520	20241202	110700	380707390	9070	9070	9070	9070	6
521	20241202	110600	380652970	9070	9080	9080	9070	72
522	20241202	110500	379999860	9080	9080	9080	9080	10
523	20241202	110400	379909060	9080	9090	9090	9080	46
524	20241202	110300	379491070	9070	9100	9100	9070	416
525	20241202	110200	375716730	9110	9110	9110	9110	1
526	20241202	110100	375707620	9100	9110	9110	9100	38
527	20241202	110000	375361750	9110	9110	9110	9110	3
528	20241202	105900	375334420	9110	9080	9110	9080	47
529	20241202	105800	374907480	9080	9080	9080	9070	63
530	20241202	105700	374335780	9080	9080	9080	9060	200
531	20241202	105600	372521600	9080	9090	9090	9080	57
532	20241202	105500	372003980	9090	9130	9130	9090	26
533	20241202	105400	371767010	9090	9090	9090	9090	0
534	20241202	105300	371767010	9090	9120	9120	9080	399
535	20241202	105200	368135430	9130	9120	9130	9120	28
536	20241202	105100	367879820	9120	9120	9130	9120	122
537	20241202	105000	366766720	9120	9120	9120	9120	7
538	20241202	104900	366702880	9110	9110	9110	9110	200
539	20241202	104800	364880880	9120	9090	9120	9090	66
540	20241202	104700	364280410	9080	9090	9090	9080	223
541	20241202	104600	362253840	9090	9090	9090	9090	35
542	20241202	104500	361935690	9090	9090	9090	9090	5
543	20241202	104400	361890240	9080	9070	9080	9070	50
544	20241202	104300	361436250	9080	9130	9130	9050	594
545	20241202	104200	356045890	9130	9120	9130	9120	85
546	20241202	104100	355270670	9130	9130	9130	9130	48
547	20241202	104000	354832430	9100	9150	9150	9100	1688
548	20241202	103900	339434640	9150	9160	9160	9150	275
549	20241202	103800	336918320	9160	9160	9160	9160	20
550	20241202	103700	336735120	9160	9120	9160	9120	359
551	20241202	103600	333451970	9130	9120	9130	9120	9
552	20241202	103500	333369820	9110	9090	9110	9080	178
553	20241202	103400	331750960	9090	9090	9090	9090	1
554	20241202	103300	331741870	9060	9110	9110	9060	439
555	20241202	103200	327762170	9110	9110	9110	9110	8
556	20241202	103100	327689290	9110	9100	9110	9100	94
557	20241202	103000	326833450	9100	9110	9110	9100	45
558	20241202	102900	326423880	9100	9080	9100	9070	811
559	20241202	102800	319052920	9070	9070	9070	9070	62
560	20241202	102700	318490580	9060	9070	9070	9060	108
561	20241202	102600	317512020	9060	9070	9080	9060	1046
562	20241202	102500	308035110	9080	9070	9080	9070	177
563	20241202	102400	306429570	9070	9070	9070	9070	84
564	20241202	102300	305667690	9080	9080	9080	9070	1100
565	20241202	102200	295688810	9080	9070	9080	9060	69
566	20241202	102100	295063120	9080	9070	9080	9060	676
567	20241202	102000	288938030	9070	9090	9100	9070	118
568	20241202	101900	287867350	9080	9070	9100	9070	141
569	20241202	101800	286588230	9080	9080	9080	9080	18
570	20241202	101700	286424790	9080	9070	9090	9070	155
571	20241202	101600	285018540	9090	9090	9090	9090	17
572	20241202	101500	284864010	9070	9080	9090	9070	506
573	20241202	101400	280273190	9090	9110	9110	9080	59
574	20241202	101300	279736960	9100	9100	9100	9080	435
575	20241202	101200	275784390	9090	9120	9120	9090	43
576	20241202	101100	275393090	9120	9130	9130	9110	27
577	20241202	101000	275146770	9150	9160	9160	9150	24
578	20241202	100900	274927090	9110	9100	9210	9100	349
579	20241202	100800	271748900	9120	9100	9120	9100	180
580	20241202	100700	270108000	9090	9090	9100	9090	85
581	20241202	100600	269335240	9090	9100	9100	9090	31
582	20241202	100500	269053360	9090	9100	9100	9090	31
583	20241202	100400	268771290	9100	9100	9110	9100	173
584	20241202	100300	267195370	9070	9100	9100	9070	1999
585	20241202	100200	249050800	9100	9110	9110	9100	33
586	20241202	100100	248750410	9110	9110	9110	9090	98
587	20241202	100000	247858880	9110	9100	9110	9100	182
588	20241202	095900	246202600	9090	9100	9110	9080	105
589	20241202	095800	245248570	9100	9090	9100	9080	235
590	20241202	095700	243113890	9100	9110	9120	9100	21
591	20241202	095600	242922540	9110	9100	9110	9090	1561
592	20241202	095500	228732090	9110	9130	9130	9110	529
593	20241202	095400	223912480	9130	9150	9150	9130	222
594	20241202	095300	221885190	9130	9210	9210	9120	954
595	20241202	095200	213169640	9230	9190	9230	9190	335
596	20241202	095100	210083990	9170	9150	9170	9120	341
597	20241202	095000	206963740	9140	9100	9140	9100	3434
598	20241202	094900	175584880	9110	9110	9120	9110	314
599	20241202	094800	172723050	9110	9100	9110	9080	81
600	20241202	094700	171986670	9100	9090	9100	9090	279
601	20241202	094600	169448270	9090	9080	9100	9080	823
602	20241202	094500	161962720	9090	9100	9100	9090	27
603	20241202	094400	161717130	9080	9120	9120	9080	234
604	20241202	094300	159586690	9120	9100	9130	9100	167
605	20241202	094200	158063590	9100	9130	9130	9090	2190
606	20241202	094100	138134350	9110	9150	9170	9110	1789
607	20241202	094000	121813860	9150	9140	9150	9140	111
608	20241202	093900	120798380	9150	9150	9150	9150	10
609	20241202	093800	120706880	9120	9160	9160	9120	2056
610	20241202	093700	101889270	9180	9160	9180	9160	430
611	20241202	093600	97947190	9180	9180	9180	9180	9
612	20241202	093500	97864570	9190	9160	9190	9160	220
613	20241202	093400	95849130	9210	9170	9210	9160	146
614	20241202	093300	94511270	9170	9200	9210	9170	1130
615	20241202	093200	84148700	9200	9200	9200	9200	18
616	20241202	093100	83983100	9210	9210	9210	9210	8
617	20241202	093000	83909420	9210	9180	9210	9180	19
618	20241202	092900	83734730	9210	9180	9210	9170	58
619	20241202	092800	83202350	9210	9210	9210	9180	59
620	20241202	092700	82660070	9210	9210	9210	9210	122
621	20241202	092600	81536450	9200	9200	9200	9200	0
622	20241202	092500	81536450	9200	9200	9200	9200	0
623	20241202	092400	81536450	9200	9170	9200	9160	346
624	20241202	092300	78354840	9170	9200	9200	9170	809
625	20241202	092200	70921240	9210	9240	9240	9210	1270
626	20241202	092100	59197680	9270	9270	9270	9270	0
627	20241202	092000	59197680	9270	9240	9270	9240	220
628	20241202	091900	57164730	9270	9270	9270	9270	1
629	20241202	091800	57155460	9250	9230	9250	9230	37
630	20241202	091700	56813930	9230	9230	9230	9230	36
631	20241202	091600	56481650	9270	9270	9270	9270	0
632	20241202	091500	56481650	9270	9280	9280	9270	100
633	20241202	091400	55554280	9280	9280	9280	9280	30
634	20241202	091300	55275880	9280	9280	9280	9280	5
635	20241202	091200	55229480	9270	9280	9280	9270	103
636	20241202	091100	54274550	9280	9280	9280	9280	37
637	20241202	091000	53931190	9280	9290	9290	9280	125
638	20241202	090900	52770030	9310	9310	9310	9310	0
639	20241202	090800	52770030	9310	9290	9310	9280	2254
640	20241202	090700	31809160	9290	9310	9310	9290	460
641	20241202	090600	27531350	9320	9320	9320	9320	1
642	20241202	090500	27522030	9300	9320	9320	9300	42
643	20241202	090400	27131040	9350	9310	9350	9300	604
644	20241202	090300	21512580	9350	9310	9350	9310	19
645	20241202	090200	21335300	9350	9330	9350	9330	158
646	20241202	090100	19860900	9320	9300	9320	9300	6
647	20241202	090000	19805060	9280	9270	9300	9270	2133