KissMeData/100090/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201100	5799952110	12430	12430	12430	12430	1454
3	20241205	201000	5799952110	12430	12430	12430	12430	0
4	20241205	200900	5799952110	12430	12430	12430	12430	0
5	20241205	200800	5799952110	12430	12430	12430	12430	0
6	20241205	200700	5799952110	12430	12430	12430	12430	0
7	20241205	200600	5799952110	12430	12430	12430	12430	0
8	20241205	200500	5799952110	12430	12430	12430	12430	0
9	20241205	200400	5799952110	12430	12430	12430	12430	0
10	20241205	200300	5799952110	12430	12430	12430	12430	0
11	20241205	200200	5799952110	12430	12430	12430	12430	0
12	20241205	200100	5799952110	12430	12430	12430	12430	0
13	20241205	200000	5799952110	12430	12430	12430	12430	0
14	20241205	195900	5799952110	12430	12430	12430	12430	0
15	20241205	195800	5799952110	12430	12430	12430	12430	0
16	20241205	195700	5799952110	12430	12430	12430	12430	0
17	20241205	195600	5799952110	12430	12430	12430	12430	0
18	20241205	195500	5799952110	12430	12430	12430	12430	0
19	20241205	195400	5799952110	12430	12430	12430	12430	0
20	20241205	195300	5799952110	12430	12430	12430	12430	0
21	20241205	195200	5799952110	12430	12430	12430	12430	0
22	20241205	195100	5799952110	12430	12430	12430	12430	0
23	20241205	195000	5799952110	12430	12430	12430	12430	0
24	20241205	194900	5799952110	12430	12430	12430	12430	0
25	20241205	194800	5799952110	12430	12430	12430	12430	0
26	20241205	194700	5799952110	12430	12430	12430	12430	0
27	20241205	194600	5799952110	12430	12430	12430	12430	0
28	20241205	194500	5799952110	12430	12430	12430	12430	0
29	20241205	194400	5799952110	12430	12430	12430	12430	0
30	20241205	194300	5799952110	12430	12430	12430	12430	0
31	20241205	194200	5799952110	12430	12430	12430	12430	0
32	20241205	194100	5799952110	12430	12430	12430	12430	1454
33	20241205	194000	5799952110	12430	12430	12430	12430	0
34	20241205	193900	5799952110	12430	12430	12430	12430	0
35	20241205	193800	5799952110	12430	12430	12430	12430	0
36	20241205	193700	5799952110	12430	12430	12430	12430	0
37	20241205	193600	5799952110	12430	12430	12430	12430	0
38	20241205	193500	5799952110	12430	12430	12430	12430	0
39	20241205	193400	5799952110	12430	12430	12430	12430	0
40	20241205	193300	5799952110	12430	12430	12430	12430	0
41	20241205	193200	5799952110	12430	12430	12430	12430	0
42	20241205	193100	5799952110	12430	12430	12430	12430	0
43	20241205	193000	5799952110	12430	12430	12430	12430	0
44	20241205	192900	5799952110	12430	12430	12430	12430	0
45	20241205	192800	5799952110	12430	12430	12430	12430	0
46	20241205	192700	5799952110	12430	12430	12430	12430	0
47	20241205	192600	5799952110	12430	12430	12430	12430	0
48	20241205	192500	5799952110	12430	12430	12430	12430	0
49	20241205	192400	5799952110	12430	12430	12430	12430	0
50	20241205	192300	5799952110	12430	12430	12430	12430	0
51	20241205	192200	5799952110	12430	12430	12430	12430	0
52	20241205	192100	5799952110	12430	12430	12430	12430	0
53	20241205	192000	5799952110	12430	12430	12430	12430	0
54	20241205	191900	5799952110	12430	12430	12430	12430	0
55	20241205	191800	5799952110	12430	12430	12430	12430	0
56	20241205	191700	5799952110	12430	12430	12430	12430	0
57	20241205	191600	5799952110	12430	12430	12430	12430	0
58	20241205	191500	5799952110	12430	12430	12430	12430	0
59	20241205	191400	5799952110	12430	12430	12430	12430	0
60	20241205	191300	5799952110	12430	12430	12430	12430	0
61	20241205	191200	5799952110	12430	12430	12430	12430	0
62	20241205	191100	5799952110	12430	12430	12430	12430	1454
63	20241205	191000	5799952110	12430	12430	12430	12430	0
64	20241205	190900	5799952110	12430	12430	12430	12430	0
65	20241205	190800	5799952110	12430	12430	12430	12430	0
66	20241205	190700	5799952110	12430	12430	12430	12430	0
67	20241205	190600	5799952110	12430	12430	12430	12430	0
68	20241205	190500	5799952110	12430	12430	12430	12430	0
69	20241205	190400	5799952110	12430	12430	12430	12430	0
70	20241205	190300	5799952110	12430	12430	12430	12430	0
71	20241205	190200	5799952110	12430	12430	12430	12430	0
72	20241205	190100	5799952110	12430	12430	12430	12430	0
73	20241205	190000	5799952110	12430	12430	12430	12430	0
74	20241205	185900	5799952110	12430	12430	12430	12430	0
75	20241205	185800	5799952110	12430	12430	12430	12430	0
76	20241205	185700	5799952110	12430	12430	12430	12430	0
77	20241205	185600	5799952110	12430	12430	12430	12430	0
78	20241205	185500	5799952110	12430	12430	12430	12430	0
79	20241205	185400	5799952110	12430	12430	12430	12430	0
80	20241205	185300	5799952110	12430	12430	12430	12430	0
81	20241205	185200	5799952110	12430	12430	12430	12430	0
82	20241205	185100	5799952110	12430	12430	12430	12430	0
83	20241205	185000	5799952110	12430	12430	12430	12430	0
84	20241205	184900	5799952110	12430	12430	12430	12430	0
85	20241205	184800	5799952110	12430	12430	12430	12430	0
86	20241205	184700	5799952110	12430	12430	12430	12430	0
87	20241205	184600	5799952110	12430	12430	12430	12430	0
88	20241205	184500	5799952110	12430	12430	12430	12430	0
89	20241205	184400	5799952110	12430	12430	12430	12430	0
90	20241205	184300	5799952110	12430	12430	12430	12430	0
91	20241205	184200	5799952110	12430	12430	12430	12430	0
92	20241205	184100	5799952110	12430	12430	12430	12430	1454
93	20241205	184000	5799952110	12430	12430	12430	12430	0
94	20241205	183900	5799952110	12430	12430	12430	12430	0
95	20241205	183800	5799952110	12430	12430	12430	12430	0
96	20241205	183700	5799952110	12430	12430	12430	12430	0
97	20241205	183600	5799952110	12430	12430	12430	12430	0
98	20241205	183500	5799952110	12430	12430	12430	12430	0
99	20241205	183400	5799952110	12430	12430	12430	12430	0
100	20241205	183300	5799952110	12430	12430	12430	12430	0
101	20241205	183200	5799952110	12430	12430	12430	12430	0
102	20241205	183100	5799952110	12430	12430	12430	12430	0
103	20241205	183000	5799952110	12430	12430	12430	12430	0
104	20241205	182900	5799952110	12430	12430	12430	12430	0
105	20241205	182800	5799952110	12430	12430	12430	12430	0
106	20241205	182700	5799952110	12430	12430	12430	12430	0
107	20241205	182600	5799952110	12430	12430	12430	12430	0
108	20241205	182500	5799952110	12430	12430	12430	12430	0
109	20241205	182400	5799952110	12430	12430	12430	12430	0
110	20241205	182300	5799952110	12430	12430	12430	12430	0
111	20241205	182200	5799952110	12430	12430	12430	12430	0
112	20241205	182100	5799952110	12430	12430	12430	12430	0
113	20241205	182000	5799952110	12430	12430	12430	12430	0
114	20241205	181900	5799952110	12430	12430	12430	12430	0
115	20241205	181800	5799952110	12430	12430	12430	12430	0
116	20241205	181700	5799952110	12430	12430	12430	12430	0
117	20241205	181600	5799952110	12430	12430	12430	12430	0
118	20241205	181500	5799952110	12430	12430	12430	12430	0
119	20241205	181400	5799952110	12430	12430	12430	12430	0
120	20241205	181300	5799952110	12430	12430	12430	12430	0
121	20241205	181200	5799952110	12430	12430	12430	12430	0
122	20241205	181100	5799952110	12430	12430	12430	12430	1454
123	20241205	181000	5799952110	12430	12430	12430	12430	0
124	20241205	180900	5799952110	12430	12430	12430	12430	0
125	20241205	180800	5799952110	12430	12430	12430	12430	0
126	20241205	180700	5799952110	12430	12430	12430	12430	0
127	20241205	180600	5799952110	12430	12430	12430	12430	0
128	20241205	180500	5799952110	12430	12430	12430	12430	0
129	20241205	180400	5799952110	12430	12430	12430	12430	0
130	20241205	180300	5799952110	12430	12430	12430	12430	0
131	20241205	180200	5799952110	12430	12430	12430	12430	0
132	20241205	180100	5799952110	12430	12430	12430	12430	0
133	20241205	180000	5799952110	12430	12430	12430	12430	0
134	20241205	175900	5799952110	12430	12430	12430	12430	0
135	20241205	175800	5799952110	12430	12430	12430	12430	0
136	20241205	175700	5799952110	12430	12430	12430	12430	0
137	20241205	175600	5799952110	12430	12430	12430	12430	0
138	20241205	175500	5799952110	12430	12430	12430	12430	0
139	20241205	175400	5799952110	12430	12430	12430	12430	0
140	20241205	175300	5799952110	12430	12430	12430	12430	0
141	20241205	175200	5799952110	12430	12430	12430	12430	0
142	20241205	175100	5799952110	12430	12430	12430	12430	0
143	20241205	175000	5799952110	12430	12430	12430	12430	0
144	20241205	174900	5799952110	12430	12430	12430	12430	0
145	20241205	174800	5799952110	12430	12430	12430	12430	0
146	20241205	174700	5799952110	12430	12430	12430	12430	0
147	20241205	174600	5799952110	12430	12430	12430	12430	0
148	20241205	174500	5799952110	12430	12430	12430	12430	0
149	20241205	174400	5799952110	12430	12430	12430	12430	0
150	20241205	174300	5799952110	12430	12430	12430	12430	0
151	20241205	174200	5799952110	12430	12430	12430	12430	0
152	20241205	174100	5799952110	12430	12430	12430	12430	1454
153	20241205	174000	5799952110	12430	12430	12430	12430	0
154	20241205	173900	5799952110	12430	12430	12430	12430	0
155	20241205	173800	5799952110	12430	12430	12430	12430	0
156	20241205	173700	5799952110	12430	12430	12430	12430	0
157	20241205	173600	5799952110	12430	12430	12430	12430	0
158	20241205	173500	5799952110	12430	12430	12430	12430	0
159	20241205	173400	5799952110	12430	12430	12430	12430	0
160	20241205	173300	5799952110	12430	12430	12430	12430	0
161	20241205	173200	5799952110	12430	12430	12430	12430	0
162	20241205	173100	5799952110	12430	12430	12430	12430	0
163	20241205	173000	5799952110	12430	12430	12430	12430	0
164	20241205	172900	5799952110	12430	12430	12430	12430	0
165	20241205	172800	5799952110	12430	12430	12430	12430	0
166	20241205	172700	5799952110	12430	12430	12430	12430	0
167	20241205	172600	5799952110	12430	12430	12430	12430	0
168	20241205	172500	5799952110	12430	12430	12430	12430	0
169	20241205	172400	5799952110	12430	12430	12430	12430	0
170	20241205	172300	5799952110	12430	12430	12430	12430	0
171	20241205	172200	5799952110	12430	12430	12430	12430	0
172	20241205	172100	5799952110	12430	12430	12430	12430	0
173	20241205	172000	5799952110	12430	12430	12430	12430	0
174	20241205	171900	5799952110	12430	12430	12430	12430	0
175	20241205	171800	5799952110	12430	12430	12430	12430	0
176	20241205	171700	5799952110	12430	12430	12430	12430	0
177	20241205	171600	5799952110	12430	12430	12430	12430	0
178	20241205	171500	5799952110	12430	12430	12430	12430	0
179	20241205	171400	5799952110	12430	12430	12430	12430	0
180	20241205	171300	5799952110	12430	12430	12430	12430	0
181	20241205	171200	5799952110	12430	12430	12430	12430	0
182	20241205	171100	5799952110	12430	12430	12430	12430	1454
183	20241205	171000	5799952110	12430	12430	12430	12430	0
184	20241205	170900	5799952110	12430	12430	12430	12430	0
185	20241205	170800	5799952110	12430	12430	12430	12430	0
186	20241205	170700	5799952110	12430	12430	12430	12430	0
187	20241205	170600	5799952110	12430	12430	12430	12430	0
188	20241205	170500	5799952110	12430	12430	12430	12430	0
189	20241205	170400	5799952110	12430	12430	12430	12430	0
190	20241205	170300	5799952110	12430	12430	12430	12430	0
191	20241205	170200	5799952110	12430	12430	12430	12430	0
192	20241205	170100	5799952110	12430	12430	12430	12430	0
193	20241205	170000	5799952110	12430	12430	12430	12430	0
194	20241205	165900	5799952110	12430	12430	12430	12430	0
195	20241205	165800	5799952110	12430	12430	12430	12430	0
196	20241205	165700	5799952110	12430	12430	12430	12430	0
197	20241205	165600	5799952110	12430	12430	12430	12430	0
198	20241205	165500	5799952110	12430	12430	12430	12430	0
199	20241205	165400	5799952110	12430	12430	12430	12430	0
200	20241205	165300	5799952110	12430	12430	12430	12430	0
201	20241205	165200	5799952110	12430	12430	12430	12430	0
202	20241205	165100	5799952110	12430	12430	12430	12430	0
203	20241205	165000	5799952110	12430	12430	12430	12430	0
204	20241205	164900	5799952110	12430	12430	12430	12430	0
205	20241205	164800	5799952110	12430	12430	12430	12430	0
206	20241205	164700	5799952110	12430	12430	12430	12430	0
207	20241205	164600	5799952110	12430	12430	12430	12430	0
208	20241205	164500	5799952110	12430	12430	12430	12430	0
209	20241205	164400	5799952110	12430	12430	12430	12430	0
210	20241205	164300	5799952110	12430	12430	12430	12430	0
211	20241205	164200	5799952110	12430	12430	12430	12430	0
212	20241205	164100	5799952110	12430	12430	12430	12430	1454
213	20241205	164000	5799952110	12430	12430	12430	12430	0
214	20241205	163900	5799952110	12430	12430	12430	12430	0
215	20241205	163800	5799952110	12430	12430	12430	12430	0
216	20241205	163700	5799952110	12430	12430	12430	12430	0
217	20241205	163600	5799952110	12430	12430	12430	12430	0
218	20241205	163500	5799952110	12430	12430	12430	12430	0
219	20241205	163400	5799952110	12430	12430	12430	12430	0
220	20241205	163300	5799952110	12430	12430	12430	12430	0
221	20241205	163200	5799952110	12430	12430	12430	12430	0
222	20241205	163100	5799952110	12430	12430	12430	12430	0
223	20241205	163000	5799952110	12430	12430	12430	12430	0
224	20241205	162900	5799952110	12430	12430	12430	12430	0
225	20241205	162800	5799952110	12430	12430	12430	12430	0
226	20241205	162700	5799952110	12430	12430	12430	12430	0
227	20241205	162600	5799952110	12430	12430	12430	12430	0
228	20241205	162500	5799952110	12430	12430	12430	12430	0
229	20241205	162400	5799952110	12430	12430	12430	12430	0
230	20241205	162300	5799952110	12430	12430	12430	12430	0
231	20241205	162200	5799952110	12430	12430	12430	12430	0
232	20241205	162100	5799952110	12430	12430	12430	12430	0
233	20241205	162000	5799952110	12430	12430	12430	12430	0
234	20241205	161900	5799952110	12430	12430	12430	12430	0
235	20241205	161800	5799952110	12430	12430	12430	12430	0
236	20241205	161700	5799952110	12430	12430	12430	12430	0
237	20241205	161600	5799952110	12430	12430	12430	12430	0
238	20241205	161500	5799952110	12430	12430	12430	12430	0
239	20241205	161400	5799952110	12430	12430	12430	12430	0
240	20241205	161300	5799952110	12430	12430	12430	12430	0
241	20241205	161200	5799952110	12430	12430	12430	12430	0
242	20241205	161100	5799952110	12430	12430	12430	12430	1454
243	20241205	161000	5799952110	12430	12430	12430	12430	0
244	20241205	160900	5799952110	12430	12430	12430	12430	0
245	20241205	160800	5799952110	12430	12430	12430	12430	0
246	20241205	160700	5799952110	12430	12430	12430	12430	0
247	20241205	160600	5799952110	12430	12430	12430	12430	0
248	20241205	160500	5799952110	12430	12430	12430	12430	0
249	20241205	160400	5799952110	12430	12430	12430	12430	0
250	20241205	160300	5799952110	12430	12430	12430	12430	0
251	20241205	160200	5799952110	12430	12430	12430	12430	0
252	20241205	160100	5799952110	12430	12430	12430	12430	0
253	20241205	160000	5799952110	12430	12430	12430	12430	0
254	20241205	155900	5799952110	12430	12430	12430	12430	0
255	20241205	155800	5799952110	12430	12430	12430	12430	0
256	20241205	155700	5799952110	12430	12430	12430	12430	0
257	20241205	155600	5799952110	12430	12430	12430	12430	0
258	20241205	155500	5799952110	12430	12430	12430	12430	0
259	20241205	155400	5799952110	12430	12430	12430	12430	0
260	20241205	155300	5799952110	12430	12430	12430	12430	0
261	20241205	155200	5799952110	12430	12430	12430	12430	0
262	20241205	155100	5799952110	12430	12430	12430	12430	0
263	20241205	155000	5799952110	12430	12430	12430	12430	0
264	20241205	154900	5799952110	12430	12430	12430	12430	0
265	20241205	154800	5799952110	12430	12430	12430	12430	0
266	20241205	154700	5799952110	12430	12430	12430	12430	0
267	20241205	154600	5799952110	12430	12430	12430	12430	0
268	20241205	154500	5799952110	12430	12430	12430	12430	0
269	20241205	154400	5799952110	12430	12430	12430	12430	0
270	20241205	154300	5799952110	12430	12430	12430	12430	0
271	20241205	154200	5799952110	12430	12430	12430	12430	0
272	20241205	154100	5799952110	12430	12430	12430	12430	1454
273	20241205	154000	5799952110	12430	12430	12430	12430	0
274	20241205	153900	5799952110	12430	12430	12430	12430	0
275	20241205	153800	5799952110	12430	12430	12430	12430	0
276	20241205	153700	5799952110	12430	12430	12430	12430	0
277	20241205	153600	5799952110	12430	12430	12430	12430	0
278	20241205	153500	5799952110	12430	12430	12430	12430	0
279	20241205	153400	5799952110	12430	12430	12430	12430	0
280	20241205	153300	5799952110	12430	12430	12430	12430	0
281	20241205	153200	5799952110	12430	12430	12430	12430	0
282	20241205	153100	5799952110	12430	12430	12430	12430	0
283	20241205	153000	5799952110	12430	12430	12430	12430	1454
284	20241205	152900	5781878890	12430	12430	12430	12430	0
285	20241205	152800	5781878890	12430	12430	12430	12430	0
286	20241205	152700	5781878890	12430	12430	12430	12430	0
287	20241205	152600	5781878890	12430	12430	12430	12430	0
288	20241205	152500	5781878890	12430	12430	12430	12430	0
289	20241205	152400	5781878890	12430	12430	12430	12430	0
290	20241205	152300	5781878890	12430	12430	12430	12430	0
291	20241205	152200	5781878890	12430	12430	12430	12430	0
292	20241205	152100	5781878890	12430	12430	12430	12430	0
293	20241205	152000	5781878890	12430	12430	12430	12430	0
294	20241205	151900	5781878890	12430	12510	12510	12430	1106
295	20241205	151800	5768103860	12510	12540	12580	12480	876
296	20241205	151700	5757140240	12520	12500	12580	12500	562
297	20241205	151600	5750098640	12580	12600	12600	12490	1138
298	20241205	151500	5735781690	12600	12580	12600	12560	1020
299	20241205	151400	5722943870	12570	12590	12600	12540	981
300	20241205	151300	5710600040	12590	12530	12590	12500	1121
301	20241205	151200	5696508580	12530	12550	12610	12480	1739
302	20241205	151100	5674664590	12550	12540	12600	12540	1000
303	20241205	151000	5662078910	12540	12550	12600	12530	1432
304	20241205	150900	5644091820	12560	12550	12600	12550	803
305	20241205	150800	5634003450	12550	12550	12610	12530	892
306	20241205	150700	5622808420	12530	12550	12610	12510	1512
307	20241205	150600	5603795940	12540	12620	12620	12520	1868
308	20241205	150500	5580342230	12620	12580	12620	12520	1252
309	20241205	150400	5564592450	12600	12570	12640	12550	1139
310	20241205	150300	5550228340	12570	12550	12640	12550	814
311	20241205	150200	5539968090	12540	12540	12640	12540	987
312	20241205	150100	5527525860	12620	12640	12640	12520	1733
313	20241205	150000	5505670050	12640	12610	12640	12590	1280
314	20241205	145900	5489516600	12610	12570	12620	12570	1152
315	20241205	145800	5474999900	12570	12560	12600	12560	970
316	20241205	145700	5462791280	12560	12550	12580	12530	1185
317	20241205	145600	5447905080	12550	12540	12560	12500	1957
318	20241205	145500	5423401840	12540	12490	12570	12480	812
319	20241205	145400	5413245440	12490	12580	12590	12490	2586
320	20241205	145300	5380863640	12580	12510	12580	12490	2616
321	20241205	145200	5348133970	12500	12550	12590	12490	2299
322	20241205	145100	5319352180	12540	12560	12560	12490	1341
323	20241205	145000	5302561750	12560	12600	12600	12550	1766
324	20241205	144900	5280341980	12600	12550	12620	12550	1036
325	20241205	144800	5267298380	12550	12510	12600	12510	820
326	20241205	144700	5256976940	12600	12590	12620	12580	1485
327	20241205	144600	5238264430	12580	12600	12630	12490	1570
328	20241205	144500	5218490980	12610	12620	12640	12610	876
329	20241205	144400	5207424350	12620	12640	12650	12610	1404
330	20241205	144300	5189689220	12640	12620	12640	12600	1161
331	20241205	144200	5175025530	12620	12620	12640	12610	1026
332	20241205	144100	5162063320	12630	12610	12630	12600	1003
333	20241205	144000	5149403390	12620	12610	12630	12600	1728
334	20241205	143900	5127586480	12610	12620	12640	12610	932
335	20241205	143800	5115816150	12630	12620	12640	12600	1199
336	20241205	143700	5100677760	12620	12650	12650	12620	1124
337	20241205	143600	5086469220	12650	12640	12650	12620	1438
338	20241205	143500	5068291470	12630	12640	12650	12620	1130
339	20241205	143400	5054005730	12640	12600	12640	12600	1468
340	20241205	143300	5035464860	12600	12620	12630	12570	1024
341	20241205	143200	5022548620	12620	12620	12630	12580	1489
342	20241205	143100	5003768790	12610	12590	12630	12580	1232
343	20241205	143000	4988228930	12590	12600	12620	12580	1332
344	20241205	142900	4971438280	12590	12580	12610	12580	897
345	20241205	142800	4960137420	12580	12610	12610	12560	999
346	20241205	142700	4947554640	12610	12620	12630	12600	1869
347	20241205	142600	4923982750	12610	12610	12630	12610	1250
348	20241205	142500	4908212380	12600	12590	12620	12590	1506
349	20241205	142400	4889231560	12600	12580	12600	12570	728
350	20241205	142300	4880065590	12580	12590	12590	12560	1740
351	20241205	142200	4858177350	12600	12560	12600	12560	769
352	20241205	142100	4848499040	12600	12570	12620	12550	953
353	20241205	142000	4836506430	12570	12600	12630	12550	1012
354	20241205	141900	4823751540	12600	12570	12610	12550	2380
355	20241205	141800	4793768450	12600	12590	12610	12550	982
356	20241205	141700	4781401660	12610	12570	12610	12550	1216
357	20241205	141600	4766089470	12550	12610	12630	12540	1582
358	20241205	141500	4746145370	12610	12630	12630	12600	945
359	20241205	141400	4734215780	12620	12620	12630	12600	1611
360	20241205	141300	4713888890	12610	12620	12630	12610	1060
361	20241205	141200	4700505570	12620	12620	12630	12600	1661
362	20241205	141100	4679547440	12610	12600	12630	12580	1932
363	20241205	141000	4655177160	12580	12630	12650	12560	1101
364	20241205	140900	4641289360	12640	12650	12670	12620	1724
365	20241205	140800	4619477920	12650	12600	12670	12600	3011
366	20241205	140700	4581487220	12600	12540	12600	12530	1282
367	20241205	140600	4565361760	12540	12490	12550	12480	3537
368	20241205	140500	4521120060	12490	12490	12500	12480	1064
369	20241205	140400	4507832530	12490	12480	12500	12480	1170
370	20241205	140300	4493213140	12480	12480	12490	12480	630
371	20241205	140200	4485346230	12480	12460	12480	12460	851
372	20241205	140100	4474726840	12460	12470	12490	12460	812
373	20241205	140000	4464589960	12480	12460	12490	12460	746
374	20241205	135900	4455282510	12460	12440	12480	12440	404
375	20241205	135800	4450249150	12440	12440	12480	12440	499
376	20241205	135700	4444028450	12440	12440	12480	12440	690
377	20241205	135600	4435434180	12440	12450	12480	12440	692
378	20241205	135500	4426813960	12450	12450	12460	12430	311
379	20241205	135400	4422944630	12450	12450	12460	12430	888
380	20241205	135300	4411885850	12450	12440	12460	12430	276
381	20241205	135200	4408451660	12440	12440	12450	12430	919
382	20241205	135100	4397013870	12440	12460	12480	12440	744
383	20241205	135000	4387744750	12460	12450	12480	12450	620
384	20241205	134900	4380017030	12480	12440	12480	12430	371
385	20241205	134800	4375398340	12460	12450	12470	12440	1023
386	20241205	134700	4362652690	12440	12430	12460	12420	334
387	20241205	134600	4358495540	12430	12430	12450	12430	700
388	20241205	134500	4349785890	12440	12440	12470	12430	657
389	20241205	134400	4341598480	12440	12410	12480	12410	318
390	20241205	134300	4337649130	12410	12410	12440	12410	514
391	20241205	134200	4331262930	12420	12470	12470	12410	712
392	20241205	134100	4322402980	12420	12430	12470	12420	747
393	20241205	134000	4313111850	12420	12430	12440	12420	516
394	20241205	133900	4306696240	12440	12430	12440	12420	543
395	20241205	133800	4299943810	12430	12410	12430	12400	264
396	20241205	133700	4296666110	12450	12430	12450	12410	700
397	20241205	133600	4287961930	12430	12430	12440	12410	504
398	20241205	133500	4281698990	12430	12430	12450	12420	905
399	20241205	133400	4270446530	12430	12420	12440	12420	437
400	20241205	133300	4265016100	12420	12430	12430	12410	687
401	20241205	133200	4256480600	12420	12440	12440	12420	532
402	20241205	133100	4249865870	12430	12420	12430	12410	738
403	20241205	133000	4240699040	12430	12430	12470	12430	831
404	20241205	132900	4230355170	12430	12440	12450	12420	288
405	20241205	132800	4226774670	12420	12440	12470	12420	803
406	20241205	132700	4216778070	12440	12430	12440	12420	460
407	20241205	132600	4211059240	12440	12420	12440	12410	313
408	20241205	132500	4207170270	12430	12400	12440	12400	496
409	20241205	132400	4201007400	12410	12410	12450	12400	546
410	20241205	132300	4194212030	12410	12410	12460	12400	816
411	20241205	132200	4184071170	12410	12430	12460	12390	482
412	20241205	132100	4178085590	12430	12410	12460	12390	1126
413	20241205	132000	4164102180	12410	12390	12410	12390	207
414	20241205	131900	4161535200	12390	12390	12410	12370	377
415	20241205	131800	4156864780	12420	12430	12450	12370	1090
416	20241205	131700	4143318970	12420	12450	12460	12410	353
417	20241205	131600	4138926590	12430	12420	12450	12410	933
418	20241205	131500	4127330940	12420	12430	12440	12410	318
419	20241205	131400	4123379110	12450	12440	12450	12430	803
420	20241205	131300	4113390010	12440	12420	12440	12420	373
421	20241205	131200	4108754150	12420	12420	12450	12420	715
422	20241205	131100	4099859870	12430	12410	12440	12410	551
423	20241205	131000	4093012480	12410	12380	12430	12360	529
424	20241205	130900	4086459700	12380	12390	12440	12380	417
425	20241205	130800	4081276800	12450	12440	12470	12360	2833
426	20241205	130700	4046112790	12440	12430	12450	12430	814
427	20241205	130600	4035986000	12430	12420	12430	12420	201
428	20241205	130500	4033488340	12410	12410	12420	12400	606
429	20241205	130400	4025965110	12440	12420	12440	12400	1232
430	20241205	130300	4010660880	12420	12410	12430	12410	404
431	20241205	130200	4005641500	12410	12410	12430	12410	471
432	20241205	130100	3999792460	12410	12410	12430	12410	468
433	20241205	130000	3993982070	12410	12410	12430	12400	491
434	20241205	125900	3987887620	12420	12410	12440	12410	562
435	20241205	125800	3980905260	12410	12410	12430	12400	720
436	20241205	125700	3971966870	12410	12410	12450	12400	729
437	20241205	125600	3962906780	12400	12430	12440	12400	1102
438	20241205	125500	3949220700	12430	12440	12450	12430	565
439	20241205	125400	3942193510	12440	12450	12460	12430	942
440	20241205	125300	3930469130	12440	12450	12450	12430	647
441	20241205	125200	3922417010	12450	12460	12490	12450	1040
442	20241205	125100	3909454960	12460	12470	12480	12460	462
443	20241205	125000	3903690900	12470	12460	12480	12460	793
444	20241205	124900	3893798490	12480	12450	12480	12450	535
445	20241205	124800	3887129620	12450	12440	12470	12440	351
446	20241205	124700	3882755850	12440	12420	12460	12420	238
447	20241205	124600	3879793200	12420	12440	12460	12420	720
448	20241205	124500	3870834980	12450	12440	12470	12440	560
449	20241205	124400	3863861750	12440	12450	12460	12440	426
450	20241205	124300	3858555060	12450	12450	12460	12440	890
451	20241205	124200	3847471730	12450	12460	12470	12430	431
452	20241205	124100	3842103340	12460	12470	12480	12460	639
453	20241205	124000	3834135630	12460	12460	12470	12460	779
454	20241205	123900	3824423720	12460	12490	12490	12430	217
455	20241205	123800	3821719190	12430	12430	12490	12430	614
456	20241205	123700	3814070500	12430	12460	12460	12430	798
457	20241205	123600	3804130600	12460	12470	12480	12460	836
458	20241205	123500	3793704070	12460	12460	12460	12450	506
459	20241205	123400	3787400380	12450	12460	12470	12430	522
460	20241205	123300	3780898940	12460	12450	12470	12450	617
461	20241205	123200	3773209360	12440	12440	12470	12420	1168
462	20241205	123100	3758669670	12470	12440	12470	12440	814
463	20241205	123000	3748532360	12440	12470	12480	12440	661
464	20241205	122900	3740295010	12450	12440	12490	12440	631
465	20241205	122800	3732436520	12440	12470	12490	12440	939
466	20241205	122700	3720739960	12470	12450	12490	12450	578
467	20241205	122600	3713529090	12470	12460	12480	12450	709
468	20241205	122500	3704687920	12460	12430	12480	12420	313
469	20241205	122400	3700791510	12440	12420	12470	12420	481
470	20241205	122300	3694798010	12420	12470	12500	12420	1027
471	20241205	122200	3681999140	12480	12460	12480	12450	567
472	20241205	122100	3674933000	12460	12460	12470	12460	596
473	20241205	122000	3667502510	12460	12470	12490	12450	622
474	20241205	121900	3659744330	12460	12470	12480	12460	1140
475	20241205	121800	3645527800	12470	12500	12500	12470	583
476	20241205	121700	3638243060	12460	12460	12490	12450	402
477	20241205	121600	3633232410	12460	12440	12490	12440	422
478	20241205	121500	3627972970	12440	12460	12500	12440	722
479	20241205	121400	3618968030	12460	12460	12480	12440	576
480	20241205	121300	3611787680	12460	12450	12480	12450	329
481	20241205	121200	3607686720	12490	12460	12490	12440	843
482	20241205	121100	3597174040	12470	12450	12480	12450	556
483	20241205	121000	3590239520	12440	12460	12490	12440	644
484	20241205	120900	3582204850	12460	12440	12480	12440	523
485	20241205	120800	3575684720	12460	12450	12460	12400	758
486	20241205	120700	3566251260	12440	12440	12450	12410	363
487	20241205	120600	3561735870	12440	12450	12450	12400	458
488	20241205	120500	3556038870	12400	12450	12460	12400	733
489	20241205	120400	3546917870	12420	12400	12470	12400	588
490	20241205	120300	3539608010	12400	12450	12480	12400	1549
491	20241205	120200	3520354590	12450	12450	12490	12450	758
492	20241205	120100	3510905010	12450	12460	12480	12450	681
493	20241205	120000	3502413290	12470	12470	12480	12450	321
494	20241205	115900	3498412140	12470	12440	12470	12440	681
495	20241205	115800	3489925370	12470	12460	12470	12440	638
496	20241205	115700	3481976010	12470	12440	12470	12440	484
497	20241205	115600	3475949220	12440	12430	12460	12430	419
498	20241205	115500	3470735010	12430	12430	12460	12420	1130
499	20241205	115400	3456682710	12430	12430	12430	12420	103
500	20241205	115300	3455402780	12420	12420	12440	12410	877
501	20241205	115200	3444503970	12420	12430	12460	12410	688
502	20241205	115100	3435959820	12440	12430	12450	12430	506
503	20241205	115000	3429662500	12460	12430	12470	12430	830
504	20241205	114900	3419329400	12430	12450	12490	12430	767
505	20241205	114800	3409766220	12450	12470	12490	12440	795
506	20241205	114700	3399852530	12460	12480	12480	12460	447
507	20241205	114600	3394275420	12470	12500	12500	12440	1171
508	20241205	114500	3379658030	12500	12490	12520	12490	878
509	20241205	114400	3368679770	12500	12480	12500	12480	448
510	20241205	114300	3363084130	12500	12490	12500	12480	783
511	20241205	114200	3353301400	12490	12480	12500	12480	563
512	20241205	114100	3346269580	12480	12480	12490	12470	514
513	20241205	114000	3339854390	12470	12450	12490	12450	578
514	20241205	113900	3332644650	12450	12440	12490	12440	522
515	20241205	113800	3326133950	12480	12460	12480	12430	893
516	20241205	113700	3315005320	12470	12460	12490	12460	680
517	20241205	113600	3306523670	12460	12470	12490	12440	656
518	20241205	113500	3298351680	12470	12430	12470	12430	673
519	20241205	113400	3289965440	12430	12450	12460	12430	388
520	20241205	113300	3285134700	12450	12460	12460	12440	656
521	20241205	113200	3276963280	12450	12430	12470	12430	521
522	20241205	113100	3270471470	12440	12440	12470	12430	1058
523	20241205	113000	3257295810	12440	12470	12480	12440	991
524	20241205	112900	3244938290	12470	12450	12470	12450	482
525	20241205	112800	3238932860	12450	12440	12460	12430	667
526	20241205	112700	3230631830	12440	12440	12450	12430	511
527	20241205	112600	3224274470	12440	12430	12450	12410	669
528	20241205	112500	3215965400	12460	12440	12460	12410	1092
529	20241205	112400	3202397510	12450	12450	12470	12430	771
530	20241205	112300	3192790060	12480	12490	12490	12450	668
531	20241205	112200	3184457600	12470	12460	12490	12460	828
532	20241205	112100	3174128660	12460	12480	12490	12430	712
533	20241205	112000	3165244480	12480	12440	12480	12430	364
534	20241205	111900	3160709960	12420	12470	12470	12420	756
535	20241205	111800	3151297350	12470	12480	12480	12430	592
536	20241205	111700	3143912230	12470	12430	12490	12400	5137
537	20241205	111600	3080125560	12430	12460	12490	12420	663
538	20241205	111500	3071865740	12450	12470	12480	12440	609
539	20241205	111400	3064274100	12470	12430	12480	12430	742
540	20241205	111300	3055026830	12430	12490	12500	12430	1980
541	20241205	111200	3030349590	12490	12490	12510	12470	937
542	20241205	111100	3018651570	12480	12490	12520	12480	805
543	20241205	111000	3008585430	12480	12540	12540	12470	1045
544	20241205	110900	2995512990	12540	12530	12550	12520	365
545	20241205	110800	2990936650	12530	12520	12540	12490	400
546	20241205	110700	2985931860	12520	12530	12560	12520	1123
547	20241205	110600	2971849620	12530	12540	12580	12520	466
548	20241205	110500	2965997080	12540	12480	12570	12480	366
549	20241205	110400	2961412600	12480	12480	12550	12460	1272
550	20241205	110300	2945515480	12480	12520	12570	12480	718
551	20241205	110200	2936511080	12550	12570	12580	12500	1297
552	20241205	110100	2920223780	12570	12570	12580	12560	722
553	20241205	110000	2911146140	12570	12570	12580	12550	709
554	20241205	105900	2902229960	12580	12560	12580	12550	696
555	20241205	105800	2893482510	12560	12540	12560	12500	476
556	20241205	105700	2887514090	12540	12520	12570	12520	846
557	20241205	105600	2876887050	12570	12520	12580	12520	688
558	20241205	105500	2868246020	12570	12550	12570	12500	933
559	20241205	105400	2856544720	12560	12530	12560	12530	409
560	20241205	105300	2851415660	12530	12510	12530	12470	575
561	20241205	105200	2844219760	12510	12500	12520	12500	479
562	20241205	105100	2838228150	12500	12530	12560	12460	756
563	20241205	105000	2828758160	12520	12570	12600	12510	934
564	20241205	104900	2817030250	12600	12500	12600	12500	549
565	20241205	104800	2810153740	12500	12570	12580	12500	1815
566	20241205	104700	2787400980	12580	12540	12580	12500	609
567	20241205	104600	2779762230	12510	12540	12550	12510	695
568	20241205	104500	2771044810	12540	12550	12570	12540	509
569	20241205	104400	2764652730	12540	12540	12560	12500	347
570	20241205	104300	2760303100	12550	12570	12590	12530	783
571	20241205	104200	2750475730	12570	12500	12570	12470	1371
572	20241205	104100	2733325670	12510	12520	12530	12460	703
573	20241205	104000	2724528460	12510	12570	12570	12470	2842
574	20241205	103900	2688947880	12580	12590	12600	12570	767
575	20241205	103800	2679293320	12600	12600	12600	12570	742
576	20241205	103700	2669953560	12650	12650	12680	12600	4635
577	20241205	103600	2611490150	12650	12650	12700	12650	2628
578	20241205	103500	2578159770	12650	12630	12670	12630	210
579	20241205	103400	2575504280	12630	12660	12660	12630	1395
580	20241205	103300	2557863250	12660	12670	12680	12650	2024
581	20241205	103200	2532241980	12660	12630	12660	12630	1412
582	20241205	103100	2514386690	12630	12630	12630	12610	666
583	20241205	103000	2505979280	12630	12600	12630	12600	370
584	20241205	102900	2501313740	12590	12570	12600	12550	414
585	20241205	102800	2496107770	12570	12550	12570	12530	316
586	20241205	102700	2492140690	12550	12590	12600	12550	808
587	20241205	102600	2481973610	12590	12630	12640	12540	740
588	20241205	102500	2472635900	12650	12550	12680	12520	2560
589	20241205	102400	2440384710	12550	12550	12590	12540	591
590	20241205	102300	2432966370	12560	12530	12600	12530	716
591	20241205	102200	2423971870	12570	12610	12670	12530	1366
592	20241205	102100	2406783000	12610	12570	12710	12460	3856
593	20241205	102000	2358229190	12560	12760	12810	12010	18640
594	20241205	101900	2124994350	12820	12880	12880	12760	5670
595	20241205	101800	2052415870	12880	12870	12900	12870	957
596	20241205	101700	2040079560	12850	12880	12890	12850	868
597	20241205	101600	2028911320	12860	12890	12900	12860	1557
598	20241205	101500	2008836320	12890	12900	12900	12880	2210
599	20241205	101400	1980333060	12900	12850	12900	12840	4788
600	20241205	101300	1918661330	12850	12880	12880	12850	777
601	20241205	101200	1908659300	12850	12830	12880	12820	3979
602	20241205	101100	1857499130	12850	12870	12870	12800	5058
603	20241205	101000	1792655660	12870	12900	12900	12870	2907
604	20241205	100900	1755199530	12900	12880	12900	12870	1595
605	20241205	100800	1734650270	12880	12870	12890	12870	2290
606	20241205	100700	1705152770	12870	12880	12880	12840	1542
607	20241205	100600	1685313300	12880	12820	12880	12820	5952
608	20241205	100500	1608829390	12820	12800	12820	12790	2690
609	20241205	100400	1574384500	12800	12800	12810	12800	473
610	20241205	100300	1568327940	12810	12800	12810	12750	3835
611	20241205	100200	1519324610	12790	12780	12800	12770	3193
612	20241205	100100	1478486500	12780	12730	12790	12730	1501
613	20241205	100000	1459300470	12730	12750	12770	12730	2401
614	20241205	095900	1428679190	12760	12790	12790	12760	1488
615	20241205	095800	1409668550	12780	12790	12800	12770	1386
616	20241205	095700	1391947080	12790	12730	12810	12730	3159
617	20241205	095600	1351646080	12730	12740	12750	12720	971
618	20241205	095500	1339281930	12740	12800	12800	12730	5038
619	20241205	095400	1275082640	12790	12750	12790	12740	3868
620	20241205	095300	1225675750	12750	12720	12770	12700	3295
621	20241205	095200	1183694510	12720	12740	12780	12720	10906
622	20241205	095100	1044729680	12780	12710	12820	12710	8517
623	20241205	095000	936049520	12720	12460	12730	12460	11022
624	20241205	094900	797210640	12470	12470	12470	12430	561
625	20241205	094800	790216000	12480	12410	12480	12410	636
626	20241205	094700	782304510	12410	12410	12410	12410	11
627	20241205	094600	782168000	12420	12430	12470	12390	762
628	20241205	094500	772704480	12480	12440	12480	12430	1593
629	20241205	094400	752883720	12440	12420	12440	12420	385
630	20241205	094300	748098320	12430	12310	12430	12300	3870
631	20241205	094200	700245120	12340	12330	12340	12330	282
632	20241205	094100	696765430	12330	12330	12340	12330	557
633	20241205	094000	689897610	12330	12330	12330	12330	50
634	20241205	093900	689281110	12330	12330	12330	12250	449
635	20241205	093800	683752890	12330	12300	12330	12290	629
636	20241205	093700	676013660	12300	12310	12310	12290	71
637	20241205	093600	675140120	12310	12300	12330	12300	372
638	20241205	093500	670562500	12300	12330	12330	12300	6
639	20241205	093400	670488550	12340	12330	12340	12270	412
640	20241205	093300	665405840	12340	12340	12340	12270	505
641	20241205	093200	659187740	12340	12350	12350	12300	208
642	20241205	093100	656625630	12350	12290	12350	12270	343
643	20241205	093000	652392570	12290	12350	12370	12280	1044
644	20241205	092900	639548250	12360	12370	12380	12350	782
645	20241205	092800	629876020	12370	12370	12370	12320	911
646	20241205	092700	618613180	12370	12350	12370	12330	1037
647	20241205	092600	605807860	12360	12330	12380	12310	1136
648	20241205	092500	591765850	12320	12380	12380	12300	1775
649	20241205	092400	569877020	12350	12320	12380	12280	780
650	20241205	092300	560248850	12370	12250	12370	12250	1430
651	20241205	092200	542600630	12340	12220	12340	12210	1403
652	20241205	092100	525346940	12230	12240	12290	12220	1904
653	20241205	092000	501962590	12280	12210	12280	12200	714
654	20241205	091900	493200900	12270	12240	12340	12180	4519
655	20241205	091800	438010790	12240	12260	12350	12230	1335
656	20241205	091700	421618130	12240	12280	12350	12240	1296
657	20241205	091600	405651330	12280	12350	12370	12270	1304
658	20241205	091500	389568090	12350	12340	12350	12280	954
659	20241205	091400	377793970	12350	12320	12350	12310	1506
660	20241205	091300	359224700	12320	12310	12320	12240	540
661	20241205	091200	352576150	12310	12250	12330	12200	608
662	20241205	091100	345113520	12250	12350	12350	12220	2892
663	20241205	091000	309669410	12350	12170	12350	12140	2163
664	20241205	090900	283314300	12180	12130	12180	12120	3385
665	20241205	090800	242267500	12120	12110	12130	12110	391
666	20241205	090700	237529830	12130	12140	12140	12120	759
667	20241205	090600	228322160	12140	12190	12190	12140	399
668	20241205	090500	223475000	12130	12120	12170	12080	680
669	20241205	090400	215243170	12100	12160	12180	12100	798
670	20241205	090300	205545930	12160	12230	12230	12130	1811
671	20241205	090200	183481360	12230	12230	12260	12230	2102
672	20241205	090100	157761300	12230	12520	12550	12230	4246
673	20241205	090000	105077140	12470	12500	12550	12440	8319