KissMeData/253590/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205700	5030038280	9670	9670	9670	9670	16985
3	20241203	205600	5030038280	9670	9670	9670	9670	0
4	20241203	205500	5030038280	9670	9670	9670	9670	0
5	20241203	205400	5030038280	9670	9670	9670	9670	0
6	20241203	205300	5030038280	9670	9670	9670	9670	0
7	20241203	205200	5030038280	9670	9670	9670	9670	0
8	20241203	205100	5030038280	9670	9670	9670	9670	0
9	20241203	205000	5030038280	9670	9670	9670	9670	0
10	20241203	204900	5030038280	9670	9670	9670	9670	0
11	20241203	204800	5030038280	9670	9670	9670	9670	0
12	20241203	204700	5030038280	9670	9670	9670	9670	0
13	20241203	204600	5030038280	9670	9670	9670	9670	0
14	20241203	204500	5030038280	9670	9670	9670	9670	0
15	20241203	204400	5030038280	9670	9670	9670	9670	0
16	20241203	204300	5030038280	9670	9670	9670	9670	0
17	20241203	204200	5030038280	9670	9670	9670	9670	0
18	20241203	204100	5030038280	9670	9670	9670	9670	0
19	20241203	204000	5030038280	9670	9670	9670	9670	0
20	20241203	203900	5030038280	9670	9670	9670	9670	0
21	20241203	203800	5030038280	9670	9670	9670	9670	0
22	20241203	203700	5030038280	9670	9670	9670	9670	0
23	20241203	203600	5030038280	9670	9670	9670	9670	0
24	20241203	203500	5030038280	9670	9670	9670	9670	0
25	20241203	203400	5030038280	9670	9670	9670	9670	0
26	20241203	203300	5030038280	9670	9670	9670	9670	0
27	20241203	203200	5030038280	9670	9670	9670	9670	0
28	20241203	203100	5030038280	9670	9670	9670	9670	0
29	20241203	203000	5030038280	9670	9670	9670	9670	0
30	20241203	202900	5030038280	9670	9670	9670	9670	0
31	20241203	202800	5030038280	9670	9670	9670	9670	0
32	20241203	202700	5030038280	9670	9670	9670	9670	16985
33	20241203	202600	5030038280	9670	9670	9670	9670	0
34	20241203	202500	5030038280	9670	9670	9670	9670	0
35	20241203	202400	5030038280	9670	9670	9670	9670	0
36	20241203	202300	5030038280	9670	9670	9670	9670	0
37	20241203	202200	5030038280	9670	9670	9670	9670	0
38	20241203	202100	5030038280	9670	9670	9670	9670	0
39	20241203	202000	5030038280	9670	9670	9670	9670	0
40	20241203	201900	5030038280	9670	9670	9670	9670	0
41	20241203	201800	5030038280	9670	9670	9670	9670	0
42	20241203	201700	5030038280	9670	9670	9670	9670	0
43	20241203	201600	5030038280	9670	9670	9670	9670	0
44	20241203	201500	5030038280	9670	9670	9670	9670	0
45	20241203	201400	5030038280	9670	9670	9670	9670	0
46	20241203	201300	5030038280	9670	9670	9670	9670	0
47	20241203	201200	5030038280	9670	9670	9670	9670	0
48	20241203	201100	5030038280	9670	9670	9670	9670	0
49	20241203	201000	5030038280	9670	9670	9670	9670	0
50	20241203	200900	5030038280	9670	9670	9670	9670	0
51	20241203	200800	5030038280	9670	9670	9670	9670	0
52	20241203	200700	5030038280	9670	9670	9670	9670	0
53	20241203	200600	5030038280	9670	9670	9670	9670	0
54	20241203	200500	5030038280	9670	9670	9670	9670	0
55	20241203	200400	5030038280	9670	9670	9670	9670	0
56	20241203	200300	5030038280	9670	9670	9670	9670	0
57	20241203	200200	5030038280	9670	9670	9670	9670	0
58	20241203	200100	5030038280	9670	9670	9670	9670	0
59	20241203	200000	5030038280	9670	9670	9670	9670	0
60	20241203	195900	5030038280	9670	9670	9670	9670	0
61	20241203	195800	5030038280	9670	9670	9670	9670	0
62	20241203	195700	5030038280	9670	9670	9670	9670	16985
63	20241203	195600	5030038280	9670	9670	9670	9670	0
64	20241203	195500	5030038280	9670	9670	9670	9670	0
65	20241203	195400	5030038280	9670	9670	9670	9670	0
66	20241203	195300	5030038280	9670	9670	9670	9670	0
67	20241203	195200	5030038280	9670	9670	9670	9670	0
68	20241203	195100	5030038280	9670	9670	9670	9670	0
69	20241203	195000	5030038280	9670	9670	9670	9670	0
70	20241203	194900	5030038280	9670	9670	9670	9670	0
71	20241203	194800	5030038280	9670	9670	9670	9670	0
72	20241203	194700	5030038280	9670	9670	9670	9670	0
73	20241203	194600	5030038280	9670	9670	9670	9670	0
74	20241203	194500	5030038280	9670	9670	9670	9670	0
75	20241203	194400	5030038280	9670	9670	9670	9670	0
76	20241203	194300	5030038280	9670	9670	9670	9670	0
77	20241203	194200	5030038280	9670	9670	9670	9670	0
78	20241203	194100	5030038280	9670	9670	9670	9670	0
79	20241203	194000	5030038280	9670	9670	9670	9670	0
80	20241203	193900	5030038280	9670	9670	9670	9670	0
81	20241203	193800	5030038280	9670	9670	9670	9670	0
82	20241203	193700	5030038280	9670	9670	9670	9670	0
83	20241203	193600	5030038280	9670	9670	9670	9670	0
84	20241203	193500	5030038280	9670	9670	9670	9670	0
85	20241203	193400	5030038280	9670	9670	9670	9670	0
86	20241203	193300	5030038280	9670	9670	9670	9670	0
87	20241203	193200	5030038280	9670	9670	9670	9670	0
88	20241203	193100	5030038280	9670	9670	9670	9670	0
89	20241203	193000	5030038280	9670	9670	9670	9670	0
90	20241203	192900	5030038280	9670	9670	9670	9670	0
91	20241203	192800	5030038280	9670	9670	9670	9670	0
92	20241203	192700	5030038280	9670	9670	9670	9670	16985
93	20241203	192600	5030038280	9670	9670	9670	9670	0
94	20241203	192500	5030038280	9670	9670	9670	9670	0
95	20241203	192400	5030038280	9670	9670	9670	9670	0
96	20241203	192300	5030038280	9670	9670	9670	9670	0
97	20241203	192200	5030038280	9670	9670	9670	9670	0
98	20241203	192100	5030038280	9670	9670	9670	9670	0
99	20241203	192000	5030038280	9670	9670	9670	9670	0
100	20241203	191900	5030038280	9670	9670	9670	9670	0
101	20241203	191800	5030038280	9670	9670	9670	9670	0
102	20241203	191700	5030038280	9670	9670	9670	9670	0
103	20241203	191600	5030038280	9670	9670	9670	9670	0
104	20241203	191500	5030038280	9670	9670	9670	9670	0
105	20241203	191400	5030038280	9670	9670	9670	9670	0
106	20241203	191300	5030038280	9670	9670	9670	9670	0
107	20241203	191200	5030038280	9670	9670	9670	9670	0
108	20241203	191100	5030038280	9670	9670	9670	9670	0
109	20241203	191000	5030038280	9670	9670	9670	9670	0
110	20241203	190900	5030038280	9670	9670	9670	9670	0
111	20241203	190800	5030038280	9670	9670	9670	9670	0
112	20241203	190700	5030038280	9670	9670	9670	9670	0
113	20241203	190600	5030038280	9670	9670	9670	9670	0
114	20241203	190500	5030038280	9670	9670	9670	9670	0
115	20241203	190400	5030038280	9670	9670	9670	9670	0
116	20241203	190300	5030038280	9670	9670	9670	9670	0
117	20241203	190200	5030038280	9670	9670	9670	9670	0
118	20241203	190100	5030038280	9670	9670	9670	9670	0
119	20241203	190000	5030038280	9670	9670	9670	9670	0
120	20241203	185900	5030038280	9670	9670	9670	9670	0
121	20241203	185800	5030038280	9670	9670	9670	9670	0
122	20241203	185700	5030038280	9670	9670	9670	9670	16985
123	20241203	185600	5030038280	9670	9670	9670	9670	0
124	20241203	185500	5030038280	9670	9670	9670	9670	0
125	20241203	185400	5030038280	9670	9670	9670	9670	0
126	20241203	185300	5030038280	9670	9670	9670	9670	0
127	20241203	185200	5030038280	9670	9670	9670	9670	0
128	20241203	185100	5030038280	9670	9670	9670	9670	0
129	20241203	185000	5030038280	9670	9670	9670	9670	0
130	20241203	184900	5030038280	9670	9670	9670	9670	0
131	20241203	184800	5030038280	9670	9670	9670	9670	0
132	20241203	184700	5030038280	9670	9670	9670	9670	0
133	20241203	184600	5030038280	9670	9670	9670	9670	0
134	20241203	184500	5030038280	9670	9670	9670	9670	0
135	20241203	184400	5030038280	9670	9670	9670	9670	0
136	20241203	184300	5030038280	9670	9670	9670	9670	0
137	20241203	184200	5030038280	9670	9670	9670	9670	0
138	20241203	184100	5030038280	9670	9670	9670	9670	0
139	20241203	184000	5030038280	9670	9670	9670	9670	0
140	20241203	183900	5030038280	9670	9670	9670	9670	0
141	20241203	183800	5030038280	9670	9670	9670	9670	0
142	20241203	183700	5030038280	9670	9670	9670	9670	0
143	20241203	183600	5030038280	9670	9670	9670	9670	0
144	20241203	183500	5030038280	9670	9670	9670	9670	0
145	20241203	183400	5030038280	9670	9670	9670	9670	0
146	20241203	183300	5030038280	9670	9670	9670	9670	0
147	20241203	183200	5030038280	9670	9670	9670	9670	0
148	20241203	183100	5030038280	9670	9670	9670	9670	0
149	20241203	183000	5030038280	9670	9670	9670	9670	0
150	20241203	182900	5030038280	9670	9670	9670	9670	0
151	20241203	182800	5030038280	9670	9670	9670	9670	0
152	20241203	182700	5030038280	9670	9670	9670	9670	16985
153	20241203	182600	5030038280	9670	9670	9670	9670	0
154	20241203	182500	5030038280	9670	9670	9670	9670	0
155	20241203	182400	5030038280	9670	9670	9670	9670	0
156	20241203	182300	5030038280	9670	9670	9670	9670	0
157	20241203	182200	5030038280	9670	9670	9670	9670	0
158	20241203	182100	5030038280	9670	9670	9670	9670	0
159	20241203	182000	5030038280	9670	9670	9670	9670	0
160	20241203	181900	5030038280	9670	9670	9670	9670	0
161	20241203	181800	5030038280	9670	9670	9670	9670	0
162	20241203	181700	5030038280	9670	9670	9670	9670	0
163	20241203	181600	5030038280	9670	9670	9670	9670	0
164	20241203	181500	5030038280	9670	9670	9670	9670	0
165	20241203	181400	5030038280	9670	9670	9670	9670	0
166	20241203	181300	5030038280	9670	9670	9670	9670	0
167	20241203	181200	5030038280	9670	9670	9670	9670	0
168	20241203	181100	5030038280	9670	9670	9670	9670	0
169	20241203	181000	5030038280	9670	9670	9670	9670	0
170	20241203	180900	5030038280	9670	9670	9670	9670	0
171	20241203	180800	5030038280	9670	9670	9670	9670	0
172	20241203	180700	5030038280	9670	9670	9670	9670	0
173	20241203	180600	5030038280	9670	9670	9670	9670	0
174	20241203	180500	5030038280	9670	9670	9670	9670	0
175	20241203	180400	5030038280	9670	9670	9670	9670	0
176	20241203	180300	5030038280	9670	9670	9670	9670	0
177	20241203	180200	5030038280	9670	9670	9670	9670	0
178	20241203	180100	5030038280	9670	9670	9670	9670	0
179	20241203	180000	5030038280	9670	9670	9670	9670	0
180	20241203	175900	5030038280	9670	9670	9670	9670	0
181	20241203	175800	5030038280	9670	9670	9670	9670	0
182	20241203	175700	5030038280	9670	9670	9670	9670	16985
183	20241203	175600	5030038280	9670	9670	9670	9670	0
184	20241203	175500	5030038280	9670	9670	9670	9670	0
185	20241203	175400	5030038280	9670	9670	9670	9670	0
186	20241203	175300	5030038280	9670	9670	9670	9670	0
187	20241203	175200	5030038280	9670	9670	9670	9670	0
188	20241203	175100	5030038280	9670	9670	9670	9670	0
189	20241203	175000	5030038280	9670	9670	9670	9670	0
190	20241203	174900	5030038280	9670	9670	9670	9670	0
191	20241203	174800	5030038280	9670	9670	9670	9670	0
192	20241203	174700	5030038280	9670	9670	9670	9670	0
193	20241203	174600	5030038280	9670	9670	9670	9670	0
194	20241203	174500	5030038280	9670	9670	9670	9670	0
195	20241203	174400	5030038280	9670	9670	9670	9670	0
196	20241203	174300	5030038280	9670	9670	9670	9670	0
197	20241203	174200	5030038280	9670	9670	9670	9670	0
198	20241203	174100	5030038280	9670	9670	9670	9670	0
199	20241203	174000	5030038280	9670	9670	9670	9670	0
200	20241203	173900	5030038280	9670	9670	9670	9670	0
201	20241203	173800	5030038280	9670	9670	9670	9670	0
202	20241203	173700	5030038280	9670	9670	9670	9670	0
203	20241203	173600	5030038280	9670	9670	9670	9670	0
204	20241203	173500	5030038280	9670	9670	9670	9670	0
205	20241203	173400	5030038280	9670	9670	9670	9670	0
206	20241203	173300	5030038280	9670	9670	9670	9670	0
207	20241203	173200	5030038280	9670	9670	9670	9670	0
208	20241203	173100	5030038280	9670	9670	9670	9670	0
209	20241203	173000	5030038280	9670	9670	9670	9670	0
210	20241203	172900	5030038280	9670	9670	9670	9670	0
211	20241203	172800	5030038280	9670	9670	9670	9670	0
212	20241203	172700	5030038280	9670	9670	9670	9670	16985
213	20241203	172600	5030038280	9670	9670	9670	9670	0
214	20241203	172500	5030038280	9670	9670	9670	9670	0
215	20241203	172400	5030038280	9670	9670	9670	9670	0
216	20241203	172300	5030038280	9670	9670	9670	9670	0
217	20241203	172200	5030038280	9670	9670	9670	9670	0
218	20241203	172100	5030038280	9670	9670	9670	9670	0
219	20241203	172000	5030038280	9670	9670	9670	9670	0
220	20241203	171900	5030038280	9670	9670	9670	9670	0
221	20241203	171800	5030038280	9670	9670	9670	9670	0
222	20241203	171700	5030038280	9670	9670	9670	9670	0
223	20241203	171600	5030038280	9670	9670	9670	9670	0
224	20241203	171500	5030038280	9670	9670	9670	9670	0
225	20241203	171400	5030038280	9670	9670	9670	9670	0
226	20241203	171300	5030038280	9670	9670	9670	9670	0
227	20241203	171200	5030038280	9670	9670	9670	9670	0
228	20241203	171100	5030038280	9670	9670	9670	9670	0
229	20241203	171000	5030038280	9670	9670	9670	9670	0
230	20241203	170900	5030038280	9670	9670	9670	9670	0
231	20241203	170800	5030038280	9670	9670	9670	9670	0
232	20241203	170700	5030038280	9670	9670	9670	9670	0
233	20241203	170600	5030038280	9670	9670	9670	9670	0
234	20241203	170500	5030038280	9670	9670	9670	9670	0
235	20241203	170400	5030038280	9670	9670	9670	9670	0
236	20241203	170300	5030038280	9670	9670	9670	9670	0
237	20241203	170200	5030038280	9670	9670	9670	9670	0
238	20241203	170100	5030038280	9670	9670	9670	9670	0
239	20241203	170000	5030038280	9670	9670	9670	9670	0
240	20241203	165900	5030038280	9670	9670	9670	9670	0
241	20241203	165800	5030038280	9670	9670	9670	9670	0
242	20241203	165700	5030038280	9670	9670	9670	9670	16985
243	20241203	165600	5030038280	9670	9670	9670	9670	0
244	20241203	165500	5030038280	9670	9670	9670	9670	0
245	20241203	165400	5030038280	9670	9670	9670	9670	0
246	20241203	165300	5030038280	9670	9670	9670	9670	0
247	20241203	165200	5030038280	9670	9670	9670	9670	0
248	20241203	165100	5030038280	9670	9670	9670	9670	0
249	20241203	165000	5030038280	9670	9670	9670	9670	0
250	20241203	164900	5030038280	9670	9670	9670	9670	0
251	20241203	164800	5030038280	9670	9670	9670	9670	0
252	20241203	164700	5030038280	9670	9670	9670	9670	0
253	20241203	164600	5030038280	9670	9670	9670	9670	0
254	20241203	164500	5030038280	9670	9670	9670	9670	0
255	20241203	164400	5030038280	9670	9670	9670	9670	0
256	20241203	164300	5030038280	9670	9670	9670	9670	0
257	20241203	164200	5030038280	9670	9670	9670	9670	0
258	20241203	164100	5030038280	9670	9670	9670	9670	0
259	20241203	164000	5030038280	9670	9670	9670	9670	0
260	20241203	163900	5030038280	9670	9670	9670	9670	0
261	20241203	163800	5030038280	9670	9670	9670	9670	0
262	20241203	163700	5030038280	9670	9670	9670	9670	0
263	20241203	163600	5030038280	9670	9670	9670	9670	0
264	20241203	163500	5030038280	9670	9670	9670	9670	0
265	20241203	163400	5030038280	9670	9670	9670	9670	0
266	20241203	163300	5030038280	9670	9670	9670	9670	0
267	20241203	163200	5030038280	9670	9670	9670	9670	0
268	20241203	163100	5030038280	9670	9670	9670	9670	0
269	20241203	163000	5030038280	9670	9670	9670	9670	0
270	20241203	162900	5030038280	9670	9670	9670	9670	0
271	20241203	162800	5030038280	9670	9670	9670	9670	0
272	20241203	162700	5030038280	9670	9670	9670	9670	16985
273	20241203	162600	5030038280	9670	9670	9670	9670	0
274	20241203	162500	5030038280	9670	9670	9670	9670	0
275	20241203	162400	5030038280	9670	9670	9670	9670	0
276	20241203	162300	5030038280	9670	9670	9670	9670	0
277	20241203	162200	5030038280	9670	9670	9670	9670	0
278	20241203	162100	5030038280	9670	9670	9670	9670	0
279	20241203	162000	5030038280	9670	9670	9670	9670	0
280	20241203	161900	5030038280	9670	9670	9670	9670	0
281	20241203	161800	5030038280	9670	9670	9670	9670	0
282	20241203	161700	5030038280	9670	9670	9670	9670	0
283	20241203	161600	5030038280	9670	9670	9670	9670	0
284	20241203	161500	5030038280	9670	9670	9670	9670	0
285	20241203	161400	5030038280	9670	9670	9670	9670	0
286	20241203	161300	5030038280	9670	9670	9670	9670	0
287	20241203	161200	5030038280	9670	9670	9670	9670	0
288	20241203	161100	5030038280	9670	9670	9670	9670	0
289	20241203	161000	5030038280	9670	9670	9670	9670	0
290	20241203	160900	5030038280	9670	9670	9670	9670	0
291	20241203	160800	5030038280	9670	9670	9670	9670	0
292	20241203	160700	5030038280	9670	9670	9670	9670	0
293	20241203	160600	5030038280	9670	9670	9670	9670	0
294	20241203	160500	5030038280	9670	9670	9670	9670	0
295	20241203	160400	5030038280	9670	9670	9670	9670	0
296	20241203	160300	5030038280	9670	9670	9670	9670	0
297	20241203	160200	5030038280	9670	9670	9670	9670	0
298	20241203	160100	5030038280	9670	9670	9670	9670	0
299	20241203	160000	5030038280	9670	9670	9670	9670	0
300	20241203	155900	5030038280	9670	9670	9670	9670	0
301	20241203	155800	5030038280	9670	9670	9670	9670	0
302	20241203	155700	5030038280	9670	9670	9670	9670	16985
303	20241203	155600	5030038280	9670	9670	9670	9670	0
304	20241203	155500	5030038280	9670	9670	9670	9670	0
305	20241203	155400	5030038280	9670	9670	9670	9670	0
306	20241203	155300	5030038280	9670	9670	9670	9670	0
307	20241203	155200	5030038280	9670	9670	9670	9670	0
308	20241203	155100	5030038280	9670	9670	9670	9670	0
309	20241203	155000	5030038280	9670	9670	9670	9670	0
310	20241203	154900	5030038280	9670	9670	9670	9670	0
311	20241203	154800	5030038280	9670	9670	9670	9670	0
312	20241203	154700	5030038280	9670	9670	9670	9670	0
313	20241203	154600	5030038280	9670	9670	9670	9670	0
314	20241203	154500	5030038280	9670	9670	9670	9670	0
315	20241203	154400	5030038280	9670	9670	9670	9670	0
316	20241203	154300	5030038280	9670	9670	9670	9670	0
317	20241203	154200	5030038280	9670	9670	9670	9670	0
318	20241203	154100	5030038280	9670	9670	9670	9670	0
319	20241203	154000	5030038280	9670	9670	9670	9670	0
320	20241203	153900	5030038280	9670	9670	9670	9670	0
321	20241203	153800	5030038280	9670	9670	9670	9670	0
322	20241203	153700	5030038280	9670	9670	9670	9670	0
323	20241203	153600	5030038280	9670	9670	9670	9670	0
324	20241203	153500	5030038280	9670	9670	9670	9670	0
325	20241203	153400	5030038280	9670	9670	9670	9670	0
326	20241203	153300	5030038280	9670	9670	9670	9670	0
327	20241203	153200	5030038280	9670	9670	9670	9670	0
328	20241203	153100	5030038280	9670	9670	9670	9670	0
329	20241203	153000	5030038280	9670	9670	9670	9670	16985
330	20241203	152900	4865793330	9690	9690	9690	9690	0
331	20241203	152800	4865793330	9690	9690	9690	9690	0
332	20241203	152700	4865793330	9690	9690	9690	9690	0
333	20241203	152600	4865793330	9690	9690	9690	9690	0
334	20241203	152500	4865793330	9690	9690	9690	9690	0
335	20241203	152400	4865793330	9690	9690	9690	9690	0
336	20241203	152300	4865793330	9690	9690	9690	9690	0
337	20241203	152200	4865793330	9690	9690	9690	9690	0
338	20241203	152100	4865793330	9690	9690	9690	9690	0
339	20241203	152000	4865793330	9690	9690	9690	9690	0
340	20241203	151900	4865793330	9690	9690	9720	9680	3243
341	20241203	151800	4834346430	9680	9700	9710	9670	8076
342	20241203	151700	4756139520	9700	9720	9720	9700	8786
343	20241203	151600	4670850600	9720	9730	9730	9720	680
344	20241203	151500	4664240610	9730	9730	9740	9730	749
345	20241203	151400	4656952560	9730	9730	9730	9710	1304
346	20241203	151300	4644277450	9720	9740	9740	9720	1011
347	20241203	151200	4634449430	9740	9740	9740	9730	843
348	20241203	151100	4626246550	9740	9730	9740	9730	328
349	20241203	151000	4623055040	9730	9730	9730	9720	1118
350	20241203	150900	4612184550	9730	9730	9730	9710	3012
351	20241203	150800	4582907020	9730	9740	9740	9730	344
352	20241203	150700	4579559140	9740	9730	9740	9730	175
353	20241203	150600	4577856140	9720	9740	9740	9720	990
354	20241203	150500	4568225130	9740	9730	9740	9720	309
355	20241203	150400	4565218320	9720	9730	9740	9720	2128
356	20241203	150300	4544524090	9730	9740	9740	9720	2874
357	20241203	150200	4516577630	9740	9740	9740	9730	1736
358	20241203	150100	4499670530	9750	9760	9760	9750	1154
359	20241203	150000	4488418030	9760	9770	9770	9760	1199
360	20241203	145900	4476715780	9770	9770	9780	9770	801
361	20241203	145800	4468890000	9780	9780	9780	9780	10
362	20241203	145700	4468792200	9770	9780	9780	9770	512
363	20241203	145600	4463789840	9780	9770	9780	9770	108
364	20241203	145500	4462734270	9770	9770	9780	9770	7181
365	20241203	145400	4392515900	9770	9770	9770	9770	8
366	20241203	145300	4392437740	9770	9770	9770	9770	50
367	20241203	145200	4391949240	9760	9760	9760	9760	1155
368	20241203	145100	4380676440	9760	9770	9770	9760	1118
369	20241203	145000	4369763580	9760	9760	9760	9760	0
370	20241203	144900	4369763580	9760	9760	9760	9760	302
371	20241203	144800	4366816060	9760	9770	9770	9760	160
372	20241203	144700	4365253620	9770	9770	9770	9770	81
373	20241203	144600	4364462250	9770	9770	9770	9770	1189
374	20241203	144500	4352845720	9780	9770	9780	9770	1020
375	20241203	144400	4342871740	9770	9770	9770	9760	150
376	20241203	144300	4341406440	9770	9770	9770	9770	10
377	20241203	144200	4341308740	9770	9760	9770	9760	103
378	20241203	144100	4340302490	9760	9760	9770	9760	116
379	20241203	144000	4339170280	9750	9760	9760	9750	321
380	20241203	143900	4336040430	9750	9770	9770	9750	768
381	20241203	143800	4328547380	9760	9770	9770	9760	661
382	20241203	143700	4322091870	9780	9780	9780	9780	15
383	20241203	143600	4321945170	9770	9780	9780	9770	510
384	20241203	143500	4316959580	9780	9780	9780	9780	325
385	20241203	143400	4313781080	9780	9780	9780	9780	31
386	20241203	143300	4313477900	9780	9780	9780	9780	0
387	20241203	143200	4313477900	9780	9780	9780	9780	780
388	20241203	143100	4305849500	9770	9770	9770	9770	314
389	20241203	143000	4302781720	9770	9770	9770	9770	11
390	20241203	142900	4302674250	9750	9750	9750	9750	320
391	20241203	142800	4299554250	9750	9760	9760	9750	185
392	20241203	142700	4297750020	9760	9760	9770	9750	1360
393	20241203	142600	4284481680	9760	9760	9760	9760	178
394	20241203	142500	4282744400	9760	9760	9770	9750	1722
395	20241203	142400	4265946580	9770	9760	9770	9760	209
396	20241203	142300	4263906650	9760	9760	9760	9760	158
397	20241203	142200	4262364570	9770	9770	9770	9770	869
398	20241203	142100	4253874440	9780	9780	9780	9780	0
399	20241203	142000	4253874440	9780	9780	9780	9770	287
400	20241203	141900	4251067770	9780	9780	9780	9780	436
401	20241203	141800	4246803690	9780	9780	9780	9780	146
402	20241203	141700	4245375810	9780	9780	9780	9780	0
403	20241203	141600	4245375810	9780	9780	9780	9780	0
404	20241203	141500	4245375810	9780	9780	9780	9780	94
405	20241203	141400	4244456490	9780	9780	9780	9780	27
406	20241203	141300	4244192430	9780	9780	9780	9780	458
407	20241203	141200	4239713190	9780	9780	9780	9780	909
408	20241203	141100	4230823170	9770	9770	9770	9770	3
409	20241203	141000	4230793860	9770	9770	9770	9770	362
410	20241203	140900	4227257120	9760	9760	9760	9760	100
411	20241203	140800	4226281120	9760	9760	9770	9760	19
412	20241203	140700	4226095660	9760	9760	9760	9760	2
413	20241203	140600	4226076140	9770	9770	9770	9770	1316
414	20241203	140500	4213218820	9770	9770	9770	9770	0
415	20241203	140400	4213218820	9770	9770	9770	9770	15
416	20241203	140300	4213072270	9770	9750	9770	9740	924
417	20241203	140200	4204071780	9750	9760	9760	9750	3989
418	20241203	140100	4165147850	9760	9750	9760	9750	86
419	20241203	140000	4164309310	9750	9750	9750	9750	155
420	20241203	135900	4162798060	9750	9750	9750	9750	364
421	20241203	135800	4159249060	9750	9740	9750	9740	184
422	20241203	135700	4157455310	9750	9750	9750	9750	1139
423	20241203	135600	4146350060	9760	9760	9760	9760	1325
424	20241203	135500	4133418060	9770	9770	9770	9770	0
425	20241203	135400	4133418060	9770	9770	9770	9770	754
426	20241203	135300	4126051480	9770	9770	9770	9770	50
427	20241203	135200	4125562980	9770	9770	9770	9770	75
428	20241203	135100	4124830230	9760	9760	9760	9760	2
429	20241203	135000	4124810710	9760	9770	9780	9760	681
430	20241203	134900	4118160760	9770	9760	9770	9760	52
431	20241203	134800	4117652820	9760	9760	9760	9760	11
432	20241203	134700	4117545460	9760	9760	9760	9760	146
433	20241203	134600	4116120500	9780	9770	9780	9770	2120
434	20241203	134500	4095408040	9780	9780	9780	9770	19
435	20241203	134400	4095222230	9780	9780	9780	9780	126
436	20241203	134300	4093989950	9780	9770	9780	9770	314
437	20241203	134200	4090922160	9770	9770	9770	9770	202
438	20241203	134100	4088948620	9760	9760	9760	9760	265
439	20241203	134000	4086362220	9760	9750	9760	9750	227
440	20241203	133900	4084147960	9760	9760	9760	9750	44
441	20241203	133800	4083718760	9760	9760	9760	9760	40
442	20241203	133700	4083328360	9760	9760	9760	9760	15
443	20241203	133600	4083181960	9760	9760	9760	9760	19
444	20241203	133500	4082996520	9750	9740	9750	9740	1494
445	20241203	133400	4068430030	9750	9750	9750	9720	2707
446	20241203	133300	4042085600	9740	9750	9750	9740	63
447	20241203	133200	4041471910	9750	9760	9760	9740	4084
448	20241203	133100	4001669400	9750	9750	9750	9750	1460
449	20241203	133000	3987434400	9750	9750	9750	9750	20
450	20241203	132900	3987239400	9760	9760	9760	9760	243
451	20241203	132800	3984867720	9770	9760	9770	9760	452
452	20241203	132700	3980456190	9770	9770	9770	9770	35
453	20241203	132600	3980114240	9770	9770	9770	9760	409
454	20241203	132500	3976120640	9780	9780	9780	9780	0
455	20241203	132400	3976120640	9780	9780	9780	9780	215
456	20241203	132300	3974017940	9770	9770	9770	9770	278
457	20241203	132200	3971301880	9760	9760	9760	9760	21
458	20241203	132100	3971096920	9760	9760	9760	9760	20
459	20241203	132000	3970901720	9760	9760	9760	9760	170
460	20241203	131900	3969242520	9760	9760	9760	9760	297
461	20241203	131800	3966343800	9750	9760	9760	9750	205
462	20241203	131700	3964345000	9760	9760	9760	9760	22
463	20241203	131600	3964130280	9760	9750	9760	9750	927
464	20241203	131500	3955086550	9750	9750	9750	9750	383
465	20241203	131400	3951352300	9750	9750	9750	9740	1405
466	20241203	131300	3937655150	9750	9760	9760	9750	427
467	20241203	131200	3933488130	9750	9770	9770	9750	1234
468	20241203	131100	3921445130	9780	9780	9780	9780	0
469	20241203	131000	3921445130	9780	9770	9780	9770	52
470	20241203	130900	3920937040	9780	9780	9780	9770	585
471	20241203	130800	3915218480	9780	9780	9780	9780	26
472	20241203	130700	3914964200	9770	9770	9770	9770	140
473	20241203	130600	3913596400	9770	9770	9770	9770	105
474	20241203	130500	3912570550	9770	9770	9770	9770	13
475	20241203	130400	3912443540	9760	9760	9760	9760	205
476	20241203	130300	3910442740	9760	9760	9760	9760	0
477	20241203	130200	3910442740	9760	9760	9760	9760	455
478	20241203	130100	3906001940	9760	9760	9760	9760	106
479	20241203	130000	3904967380	9760	9750	9760	9750	138
480	20241203	125900	3903620520	9750	9750	9750	9750	0
481	20241203	125800	3903620520	9750	9750	9750	9750	0
482	20241203	125700	3903620520	9750	9750	9750	9750	19
483	20241203	125600	3903435270	9750	9750	9750	9750	50
484	20241203	125500	3902947770	9750	9760	9760	9750	52
485	20241203	125400	3902440560	9760	9760	9760	9760	305
486	20241203	125300	3899463760	9750	9750	9750	9750	420
487	20241203	125200	3895368760	9750	9750	9750	9750	424
488	20241203	125100	3891234760	9750	9750	9750	9750	10
489	20241203	125000	3891137260	9750	9750	9750	9750	1000
490	20241203	124900	3881387260	9750	9750	9750	9750	0
491	20241203	124800	3881387260	9750	9760	9770	9750	586
492	20241203	124700	3875667700	9760	9760	9770	9740	382
493	20241203	124600	3871940040	9770	9750	9770	9750	2600
494	20241203	124500	3846546580	9760	9760	9760	9760	8
495	20241203	124400	3846468500	9740	9750	9760	9740	332
496	20241203	124300	3843231260	9760	9760	9760	9760	8
497	20241203	124200	3843153180	9750	9750	9760	9750	285
498	20241203	124100	3840374330	9750	9750	9750	9750	0
499	20241203	124000	3840374330	9750	9750	9760	9750	542
500	20241203	123900	3835089530	9760	9750	9760	9750	48
501	20241203	123800	3834621260	9750	9760	9760	9750	479
502	20241203	123700	3829950020	9760	9770	9770	9760	130
503	20241203	123600	3828680770	9760	9760	9760	9760	170
504	20241203	123500	3827021570	9760	9750	9760	9750	47
505	20241203	123400	3826562990	9750	9750	9750	9750	1829
506	20241203	123300	3808730240	9750	9760	9760	9750	454
507	20241203	123200	3804303470	9760	9760	9760	9760	30
508	20241203	123100	3804010670	9770	9760	9770	9760	44
509	20241203	123000	3803580990	9770	9770	9770	9770	103
510	20241203	122900	3802574680	9770	9770	9770	9770	139
511	20241203	122800	3801216650	9760	9760	9760	9760	251
512	20241203	122700	3798766890	9760	9760	9760	9750	537
513	20241203	122600	3793527890	9770	9770	9770	9770	4
514	20241203	122500	3793488810	9770	9770	9770	9770	0
515	20241203	122400	3793488810	9770	9770	9770	9760	134
516	20241203	122300	3792180940	9760	9770	9770	9760	10
517	20241203	122200	3792083290	9760	9760	9760	9760	10
518	20241203	122100	3791985690	9770	9770	9770	9770	10
519	20241203	122000	3791887990	9770	9770	9770	9770	1
520	20241203	121900	3791878220	9750	9770	9770	9750	101
521	20241203	121800	3790893450	9750	9750	9750	9750	500
522	20241203	121700	3786018450	9750	9760	9760	9750	311
523	20241203	121600	3782984090	9760	9760	9760	9760	114
524	20241203	121500	3781871450	9750	9760	9760	9750	962
525	20241203	121400	3772486340	9760	9760	9760	9760	0
526	20241203	121300	3772486340	9760	9780	9780	9760	549
527	20241203	121200	3767123020	9780	9780	9780	9780	0
528	20241203	121100	3767123020	9780	9780	9780	9780	127
529	20241203	121000	3765880960	9780	9780	9780	9780	15
530	20241203	120900	3765734260	9790	9780	9790	9780	20
531	20241203	120800	3765538510	9780	9780	9780	9780	0
532	20241203	120700	3765538510	9780	9780	9780	9780	0
533	20241203	120600	3765538510	9780	9780	9780	9780	232
534	20241203	120500	3763269550	9770	9770	9770	9770	20
535	20241203	120400	3763074150	9770	9780	9780	9770	513
536	20241203	120300	3758061120	9770	9770	9770	9770	97
537	20241203	120200	3757113430	9770	9770	9770	9770	1
538	20241203	120100	3757103660	9770	9770	9770	9770	566
539	20241203	120000	3751573840	9770	9770	9770	9770	228
540	20241203	115900	3749346280	9770	9770	9770	9770	4
541	20241203	115800	3749307200	9780	9740	9780	9740	572
542	20241203	115700	3743722180	9740	9740	9740	9740	126
543	20241203	115600	3742494940	9740	9740	9740	9740	6
544	20241203	115500	3742436500	9740	9740	9740	9740	44
545	20241203	115400	3742007940	9740	9720	9740	9720	4103
546	20241203	115300	3702057120	9710	9740	9740	9710	2001
547	20241203	115200	3682605970	9740	9730	9740	9730	96
548	20241203	115100	3681671390	9730	9730	9730	9720	1606
549	20241203	115000	3666051860	9730	9720	9730	9720	71
550	20241203	114900	3665361130	9730	9730	9730	9730	1695
551	20241203	114800	3648868780	9740	9750	9750	9740	1277
552	20241203	114700	3636430700	9750	9750	9750	9750	114
553	20241203	114600	3635319200	9750	9750	9750	9750	500
554	20241203	114500	3630444200	9750	9770	9770	9750	628
555	20241203	114400	3624313520	9770	9770	9770	9770	0
556	20241203	114300	3624313520	9770	9780	9780	9770	61
557	20241203	114200	3623717440	9770	9770	9770	9770	0
558	20241203	114100	3623717440	9770	9770	9770	9770	423
559	20241203	114000	3619584730	9760	9770	9770	9760	95
560	20241203	113900	3618656860	9770	9770	9770	9770	30
561	20241203	113800	3618363760	9770	9760	9770	9750	356
562	20241203	113700	3614890170	9760	9760	9760	9760	44
563	20241203	113600	3614460730	9760	9760	9760	9750	40
564	20241203	113500	3614070500	9750	9760	9760	9750	296
565	20241203	113400	3611182840	9760	9770	9770	9760	18
566	20241203	113300	3611007150	9750	9760	9770	9750	116
567	20241203	113200	3609876100	9750	9750	9750	9750	221
568	20241203	113100	3607721350	9710	9750	9750	9710	4000
569	20241203	113000	3568830490	9750	9760	9760	9750	69
570	20241203	112900	3568157620	9770	9750	9770	9750	144
571	20241203	112800	3566753000	9750	9770	9770	9750	1251
572	20241203	112700	3554554300	9770	9770	9770	9770	1
573	20241203	112600	3554544530	9770	9760	9770	9760	380
574	20241203	112500	3550833130	9760	9770	9770	9760	825
575	20241203	112400	3542781020	9770	9790	9790	9770	2526
576	20241203	112300	3518070440	9800	9810	9810	9790	10631
577	20241203	112200	3413885510	9820	9810	9820	9810	126
578	20241203	112100	3412648200	9810	9810	9810	9810	156
579	20241203	112000	3411117840	9810	9810	9810	9810	782
580	20241203	111900	3403446420	9810	9820	9820	9810	357
581	20241203	111800	3399943250	9820	9820	9820	9820	189
582	20241203	111700	3398087270	9820	9810	9820	9810	114
583	20241203	111600	3396968720	9820	9820	9820	9820	1
584	20241203	111500	3396958900	9780	9800	9830	9780	23
585	20241203	111400	3396733620	9770	9830	9840	9770	916
586	20241203	111300	3387754570	9830	9810	9850	9810	2651
587	20241203	111200	3361675250	9790	9800	9800	9790	319
588	20241203	111100	3358549150	9800	9790	9800	9790	66
589	20241203	111000	3357902770	9800	9800	9800	9800	43
590	20241203	110900	3357481370	9800	9800	9800	9800	139
591	20241203	110800	3356119170	9800	9800	9800	9800	2
592	20241203	110700	3356099570	9800	9820	9820	9800	830
593	20241203	110600	3347957490	9830	9830	9840	9830	909
594	20241203	110500	3339019000	9830	9810	9830	9810	2173
595	20241203	110400	3317677400	9810	9820	9820	9810	667
596	20241203	110300	3311128930	9820	9830	9830	9810	3739
597	20241203	110200	3274417510	9820	9790	9830	9790	2907
598	20241203	110100	3245919040	9790	9780	9790	9780	1304
599	20241203	110000	3233161540	9770	9760	9770	9760	463
600	20241203	105900	3228642080	9760	9760	9760	9760	100
601	20241203	105800	3227666080	9760	9780	9780	9760	538
602	20241203	105700	3222407720	9780	9790	9790	9770	537
603	20241203	105600	3217156160	9770	9790	9790	9770	59
604	20241203	105500	3216579090	9790	9770	9800	9760	1629
605	20241203	105400	3200640990	9770	9760	9770	9760	505
606	20241203	105300	3195712140	9760	9740	9770	9740	1693
607	20241203	105200	3179191680	9740	9720	9740	9720	104
608	20241203	105100	3178179850	9710	9720	9730	9710	505
609	20241203	105000	3173272980	9720	9710	9730	9710	696
610	20241203	104900	3166506420	9720	9720	9720	9720	7
611	20241203	104800	3166438380	9710	9710	9710	9710	484
612	20241203	104700	3161738740	9720	9700	9720	9700	202
613	20241203	104600	3159779320	9700	9710	9710	9700	1041
614	20241203	104500	3149677720	9710	9710	9710	9700	326
615	20241203	104400	3146512870	9710	9720	9720	9700	1718
616	20241203	104300	3129828730	9720	9720	9720	9720	309
617	20241203	104200	3126825250	9720	9720	9720	9710	574
618	20241203	104100	3121246720	9720	9690	9720	9680	2347
619	20241203	104000	3098497030	9690	9710	9710	9690	1265
620	20241203	103900	3086230330	9710	9710	9710	9700	284
621	20241203	103800	3083474230	9710	9700	9720	9700	706
622	20241203	103700	3076624850	9710	9720	9730	9710	1015
623	20241203	103600	3066760610	9730	9700	9730	9700	410
624	20241203	103500	3062780630	9700	9680	9700	9680	525
625	20241203	103400	3057698030	9680	9660	9680	9660	1928
626	20241203	103300	3039064490	9660	9690	9690	9660	1499
627	20241203	103200	3024573380	9670	9660	9690	9640	2494
628	20241203	103100	3000472900	9660	9670	9680	9610	14782
629	20241203	103000	2857963890	9690	9690	9690	9660	4747
630	20241203	102900	2812036440	9690	9680	9700	9670	1248
631	20241203	102800	2799955550	9670	9710	9710	9660	17665
632	20241203	102700	2628809450	9710	9720	9730	9710	6333
633	20241203	102600	2567278290	9720	9750	9750	9720	885
634	20241203	102500	2558669100	9750	9720	9750	9710	1710
635	20241203	102400	2542027710	9720	9720	9730	9720	3159
636	20241203	102300	2511314430	9720	9770	9770	9710	21473
637	20241203	102200	2302286510	9760	9800	9800	9760	2995
638	20241203	102100	2273024630	9810	9780	9810	9770	793
639	20241203	102000	2265270310	9770	9780	9780	9770	466
640	20241203	101900	2260714100	9800	9800	9800	9780	230
641	20241203	101800	2258461350	9800	9780	9800	9760	1213
642	20241203	101700	2246578700	9760	9760	9770	9760	149
643	20241203	101600	2245124260	9770	9790	9790	9770	1177
644	20241203	101500	2233618490	9780	9780	9800	9780	588
645	20241203	101400	2227867130	9760	9760	9770	9760	452
646	20241203	101300	2223455600	9760	9760	9780	9760	1170
647	20241203	101200	2212035780	9770	9800	9800	9770	1036
648	20241203	101100	2201905280	9800	9770	9800	9760	822
649	20241203	101000	2193864970	9770	9760	9780	9760	1228
650	20241203	100900	2181864530	9780	9760	9780	9760	600
651	20241203	100800	2176008390	9750	9760	9780	9750	1153
652	20241203	100700	2164745890	9750	9800	9800	9750	10397
653	20241203	100600	2063279360	9800	9780	9800	9780	2423
654	20241203	100500	2039556350	9780	9790	9790	9780	238
655	20241203	100400	2037226380	9790	9800	9800	9760	4448
656	20241203	100300	1993779700	9800	9770	9800	9760	1893
657	20241203	100200	1975277600	9770	9730	9780	9730	2650
658	20241203	100100	1949478820	9730	9740	9740	9720	6419
659	20241203	100000	1886994200	9740	9780	9780	9740	9916
660	20241203	095900	1790219890	9780	9790	9790	9780	2309
661	20241203	095800	1767636630	9790	9790	9800	9780	1725
662	20241203	095700	1750746720	9800	9800	9800	9790	503
663	20241203	095600	1745817330	9800	9800	9810	9800	921
664	20241203	095500	1736789390	9800	9790	9800	9790	347
665	20241203	095400	1733390270	9800	9800	9800	9800	359
666	20241203	095300	1729872070	9800	9800	9800	9800	1019
667	20241203	095200	1719885870	9790	9810	9810	9790	1813
668	20241203	095100	1702119030	9800	9780	9800	9780	176
669	20241203	095000	1700395730	9780	9810	9810	9780	4911
670	20241203	094900	1652334490	9800	9820	9820	9800	3249
671	20241203	094800	1620476100	9820	9850	9860	9820	1360
672	20241203	094700	1607089950	9850	9840	9850	9830	1098
673	20241203	094600	1596287060	9850	9810	9850	9790	3455
674	20241203	094500	1562378440	9800	9790	9800	9770	5268
675	20241203	094400	1510835360	9790	9780	9800	9770	1197
676	20241203	094300	1499119530	9790	9790	9800	9770	1276
677	20241203	094200	1486641320	9770	9810	9810	9770	2355
678	20241203	094100	1463592080	9810	9830	9830	9800	5336
679	20241203	094000	1411249510	9820	9840	9850	9820	5605
680	20241203	093900	1356136520	9830	9830	9840	9820	3047
681	20241203	093800	1326195480	9840	9830	9840	9810	18666
682	20241203	093700	1142573330	9830	9840	9840	9820	2202
683	20241203	093600	1120915310	9840	9880	9890	9840	5552
684	20241203	093500	1066185770	9890	9930	9940	9890	6490
685	20241203	093400	1001889280	9920	9940	9940	9920	2173
686	20241203	093300	980311880	9930	9940	9960	9930	1453
687	20241203	093200	965882090	9940	9920	9940	9910	3322
688	20241203	093100	932899830	9920	9920	9930	9910	1354
689	20241203	093000	919469150	9930	9940	9940	9920	1709
690	20241203	092900	902484610	9930	9960	9960	9920	1518
691	20241203	092800	887400740	9960	9990	9990	9960	1740
692	20241203	092700	870050990	10000	9990	10000	9990	294
693	20241203	092600	867113920	10000	10000	10010	10000	1332
694	20241203	092500	853792520	10000	10000	10000	10000	697
695	20241203	092400	846822520	10000	10000	10010	10000	791
696	20241203	092300	838908420	10010	10020	10030	10010	426
697	20241203	092200	834642930	10030	10010	10030	10000	832
698	20241203	092100	826311570	10010	10010	10010	10000	1777
699	20241203	092000	808525050	10010	10060	10060	10000	1856
700	20241203	091900	789917560	10040	10070	10070	10040	441
701	20241203	091800	785489760	10070	10060	10080	10030	2704
702	20241203	091700	758327280	10060	10110	10110	10060	1331
703	20241203	091600	744926450	10080	10060	10140	10060	5103
704	20241203	091500	693362990	10060	10080	10100	10060	5845
705	20241203	091400	634399320	10080	10050	10100	10050	4442
706	20241203	091300	589631770	10030	10000	10040	10000	1824
707	20241203	091200	571326980	10000	10000	10020	9980	1187
708	20241203	091100	559454170	10000	10000	10030	9990	460
709	20241203	091000	554846840	10040	10040	10050	9980	7595
710	20241203	090900	478774710	10040	10020	10040	10000	3736
711	20241203	090800	441318540	10030	9980	10030	9980	2086
712	20241203	090700	420456870	9990	9980	9990	9970	1785
713	20241203	090600	402645850	10000	9940	10000	9940	5739
714	20241203	090500	345419660	9920	9900	9920	9880	2626
715	20241203	090400	319423140	9900	9900	9920	9900	5325
716	20241203	090300	266688370	9910	9910	9920	9910	2818
717	20241203	090200	238754850	9910	9930	9960	9910	3548
718	20241203	090100	203495230	9960	9960	9960	9920	5405
719	20241203	090000	149752270	9970	9840	9970	9840	12310