KissMeData/110990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201700	987702140	9860	9860	9860	9860	861
3	20241202	201600	987702140	9860	9860	9860	9860	0
4	20241202	201500	987702140	9860	9860	9860	9860	0
5	20241202	201400	987702140	9860	9860	9860	9860	0
6	20241202	201300	987702140	9860	9860	9860	9860	0
7	20241202	201200	987702140	9860	9860	9860	9860	0
8	20241202	201100	987702140	9860	9860	9860	9860	0
9	20241202	201000	987702140	9860	9860	9860	9860	0
10	20241202	200900	987702140	9860	9860	9860	9860	0
11	20241202	200800	987702140	9860	9860	9860	9860	0
12	20241202	200700	987702140	9860	9860	9860	9860	0
13	20241202	200600	987702140	9860	9860	9860	9860	0
14	20241202	200500	987702140	9860	9860	9860	9860	0
15	20241202	200400	987702140	9860	9860	9860	9860	0
16	20241202	200300	987702140	9860	9860	9860	9860	0
17	20241202	200200	987702140	9860	9860	9860	9860	0
18	20241202	200100	987702140	9860	9860	9860	9860	0
19	20241202	200000	987702140	9860	9860	9860	9860	0
20	20241202	195900	987702140	9860	9860	9860	9860	0
21	20241202	195800	987702140	9860	9860	9860	9860	0
22	20241202	195700	987702140	9860	9860	9860	9860	0
23	20241202	195600	987702140	9860	9860	9860	9860	0
24	20241202	195500	987702140	9860	9860	9860	9860	0
25	20241202	195400	987702140	9860	9860	9860	9860	0
26	20241202	195300	987702140	9860	9860	9860	9860	0
27	20241202	195200	987702140	9860	9860	9860	9860	0
28	20241202	195100	987702140	9860	9860	9860	9860	0
29	20241202	195000	987702140	9860	9860	9860	9860	0
30	20241202	194900	987702140	9860	9860	9860	9860	0
31	20241202	194800	987702140	9860	9860	9860	9860	0
32	20241202	194700	987702140	9860	9860	9860	9860	861
33	20241202	194600	987702140	9860	9860	9860	9860	0
34	20241202	194500	987702140	9860	9860	9860	9860	0
35	20241202	194400	987702140	9860	9860	9860	9860	0
36	20241202	194300	987702140	9860	9860	9860	9860	0
37	20241202	194200	987702140	9860	9860	9860	9860	0
38	20241202	194100	987702140	9860	9860	9860	9860	0
39	20241202	194000	987702140	9860	9860	9860	9860	0
40	20241202	193900	987702140	9860	9860	9860	9860	0
41	20241202	193800	987702140	9860	9860	9860	9860	0
42	20241202	193700	987702140	9860	9860	9860	9860	0
43	20241202	193600	987702140	9860	9860	9860	9860	0
44	20241202	193500	987702140	9860	9860	9860	9860	0
45	20241202	193400	987702140	9860	9860	9860	9860	0
46	20241202	193300	987702140	9860	9860	9860	9860	0
47	20241202	193200	987702140	9860	9860	9860	9860	0
48	20241202	193100	987702140	9860	9860	9860	9860	0
49	20241202	193000	987702140	9860	9860	9860	9860	0
50	20241202	192900	987702140	9860	9860	9860	9860	0
51	20241202	192800	987702140	9860	9860	9860	9860	0
52	20241202	192700	987702140	9860	9860	9860	9860	0
53	20241202	192600	987702140	9860	9860	9860	9860	0
54	20241202	192500	987702140	9860	9860	9860	9860	0
55	20241202	192400	987702140	9860	9860	9860	9860	0
56	20241202	192300	987702140	9860	9860	9860	9860	0
57	20241202	192200	987702140	9860	9860	9860	9860	0
58	20241202	192100	987702140	9860	9860	9860	9860	0
59	20241202	192000	987702140	9860	9860	9860	9860	0
60	20241202	191900	987702140	9860	9860	9860	9860	0
61	20241202	191800	987702140	9860	9860	9860	9860	0
62	20241202	191700	987702140	9860	9860	9860	9860	861
63	20241202	191600	987702140	9860	9860	9860	9860	0
64	20241202	191500	987702140	9860	9860	9860	9860	0
65	20241202	191400	987702140	9860	9860	9860	9860	0
66	20241202	191300	987702140	9860	9860	9860	9860	0
67	20241202	191200	987702140	9860	9860	9860	9860	0
68	20241202	191100	987702140	9860	9860	9860	9860	0
69	20241202	191000	987702140	9860	9860	9860	9860	0
70	20241202	190900	987702140	9860	9860	9860	9860	0
71	20241202	190800	987702140	9860	9860	9860	9860	0
72	20241202	190700	987702140	9860	9860	9860	9860	0
73	20241202	190600	987702140	9860	9860	9860	9860	0
74	20241202	190500	987702140	9860	9860	9860	9860	0
75	20241202	190400	987702140	9860	9860	9860	9860	0
76	20241202	190300	987702140	9860	9860	9860	9860	0
77	20241202	190200	987702140	9860	9860	9860	9860	0
78	20241202	190100	987702140	9860	9860	9860	9860	0
79	20241202	190000	987702140	9860	9860	9860	9860	0
80	20241202	185900	987702140	9860	9860	9860	9860	0
81	20241202	185800	987702140	9860	9860	9860	9860	0
82	20241202	185700	987702140	9860	9860	9860	9860	0
83	20241202	185600	987702140	9860	9860	9860	9860	0
84	20241202	185500	987702140	9860	9860	9860	9860	0
85	20241202	185400	987702140	9860	9860	9860	9860	0
86	20241202	185300	987702140	9860	9860	9860	9860	0
87	20241202	185200	987702140	9860	9860	9860	9860	0
88	20241202	185100	987702140	9860	9860	9860	9860	0
89	20241202	185000	987702140	9860	9860	9860	9860	0
90	20241202	184900	987702140	9860	9860	9860	9860	0
91	20241202	184800	987702140	9860	9860	9860	9860	0
92	20241202	184700	987702140	9860	9860	9860	9860	861
93	20241202	184600	987702140	9860	9860	9860	9860	0
94	20241202	184500	987702140	9860	9860	9860	9860	0
95	20241202	184400	987702140	9860	9860	9860	9860	0
96	20241202	184300	987702140	9860	9860	9860	9860	0
97	20241202	184200	987702140	9860	9860	9860	9860	0
98	20241202	184100	987702140	9860	9860	9860	9860	0
99	20241202	184000	987702140	9860	9860	9860	9860	0
100	20241202	183900	987702140	9860	9860	9860	9860	0
101	20241202	183800	987702140	9860	9860	9860	9860	0
102	20241202	183700	987702140	9860	9860	9860	9860	0
103	20241202	183600	987702140	9860	9860	9860	9860	0
104	20241202	183500	987702140	9860	9860	9860	9860	0
105	20241202	183400	987702140	9860	9860	9860	9860	0
106	20241202	183300	987702140	9860	9860	9860	9860	0
107	20241202	183200	987702140	9860	9860	9860	9860	0
108	20241202	183100	987702140	9860	9860	9860	9860	0
109	20241202	183000	987702140	9860	9860	9860	9860	0
110	20241202	182900	987702140	9860	9860	9860	9860	0
111	20241202	182800	987702140	9860	9860	9860	9860	0
112	20241202	182700	987702140	9860	9860	9860	9860	0
113	20241202	182600	987702140	9860	9860	9860	9860	0
114	20241202	182500	987702140	9860	9860	9860	9860	0
115	20241202	182400	987702140	9860	9860	9860	9860	0
116	20241202	182300	987702140	9860	9860	9860	9860	0
117	20241202	182200	987702140	9860	9860	9860	9860	0
118	20241202	182100	987702140	9860	9860	9860	9860	0
119	20241202	182000	987702140	9860	9860	9860	9860	0
120	20241202	181900	987702140	9860	9860	9860	9860	0
121	20241202	181800	987702140	9860	9860	9860	9860	0
122	20241202	181700	987702140	9860	9860	9860	9860	861
123	20241202	181600	987702140	9860	9860	9860	9860	0
124	20241202	181500	987702140	9860	9860	9860	9860	0
125	20241202	181400	987702140	9860	9860	9860	9860	0
126	20241202	181300	987702140	9860	9860	9860	9860	0
127	20241202	181200	987702140	9860	9860	9860	9860	0
128	20241202	181100	987702140	9860	9860	9860	9860	0
129	20241202	181000	987702140	9860	9860	9860	9860	0
130	20241202	180900	987702140	9860	9860	9860	9860	0
131	20241202	180800	987702140	9860	9860	9860	9860	0
132	20241202	180700	987702140	9860	9860	9860	9860	0
133	20241202	180600	987702140	9860	9860	9860	9860	0
134	20241202	180500	987702140	9860	9860	9860	9860	0
135	20241202	180400	987702140	9860	9860	9860	9860	0
136	20241202	180300	987702140	9860	9860	9860	9860	0
137	20241202	180200	987702140	9860	9860	9860	9860	0
138	20241202	180100	987702140	9860	9860	9860	9860	0
139	20241202	180000	987702140	9860	9860	9860	9860	0
140	20241202	175900	987702140	9860	9860	9860	9860	0
141	20241202	175800	987702140	9860	9860	9860	9860	0
142	20241202	175700	987702140	9860	9860	9860	9860	0
143	20241202	175600	987702140	9860	9860	9860	9860	0
144	20241202	175500	987702140	9860	9860	9860	9860	0
145	20241202	175400	987702140	9860	9860	9860	9860	0
146	20241202	175300	987702140	9860	9860	9860	9860	0
147	20241202	175200	987702140	9860	9860	9860	9860	0
148	20241202	175100	987702140	9860	9860	9860	9860	0
149	20241202	175000	987702140	9860	9860	9860	9860	0
150	20241202	174900	987702140	9860	9860	9860	9860	0
151	20241202	174800	987702140	9860	9860	9860	9860	0
152	20241202	174700	987702140	9860	9860	9860	9860	861
153	20241202	174600	987702140	9860	9860	9860	9860	0
154	20241202	174500	987702140	9860	9860	9860	9860	0
155	20241202	174400	987702140	9860	9860	9860	9860	0
156	20241202	174300	987702140	9860	9860	9860	9860	0
157	20241202	174200	987702140	9860	9860	9860	9860	0
158	20241202	174100	987702140	9860	9860	9860	9860	0
159	20241202	174000	987702140	9860	9860	9860	9860	0
160	20241202	173900	987702140	9860	9860	9860	9860	0
161	20241202	173800	987702140	9860	9860	9860	9860	0
162	20241202	173700	987702140	9860	9860	9860	9860	0
163	20241202	173600	987702140	9860	9860	9860	9860	0
164	20241202	173500	987702140	9860	9860	9860	9860	0
165	20241202	173400	987702140	9860	9860	9860	9860	0
166	20241202	173300	987702140	9860	9860	9860	9860	0
167	20241202	173200	987702140	9860	9860	9860	9860	0
168	20241202	173100	987702140	9860	9860	9860	9860	0
169	20241202	173000	987702140	9860	9860	9860	9860	0
170	20241202	172900	987702140	9860	9860	9860	9860	0
171	20241202	172800	987702140	9860	9860	9860	9860	0
172	20241202	172700	987702140	9860	9860	9860	9860	0
173	20241202	172600	987702140	9860	9860	9860	9860	0
174	20241202	172500	987702140	9860	9860	9860	9860	0
175	20241202	172400	987702140	9860	9860	9860	9860	0
176	20241202	172300	987702140	9860	9860	9860	9860	0
177	20241202	172200	987702140	9860	9860	9860	9860	0
178	20241202	172100	987702140	9860	9860	9860	9860	0
179	20241202	172000	987702140	9860	9860	9860	9860	0
180	20241202	171900	987702140	9860	9860	9860	9860	0
181	20241202	171800	987702140	9860	9860	9860	9860	0
182	20241202	171700	987702140	9860	9860	9860	9860	861
183	20241202	171600	987702140	9860	9860	9860	9860	0
184	20241202	171500	987702140	9860	9860	9860	9860	0
185	20241202	171400	987702140	9860	9860	9860	9860	0
186	20241202	171300	987702140	9860	9860	9860	9860	0
187	20241202	171200	987702140	9860	9860	9860	9860	0
188	20241202	171100	987702140	9860	9860	9860	9860	0
189	20241202	171000	987702140	9860	9860	9860	9860	0
190	20241202	170900	987702140	9860	9860	9860	9860	0
191	20241202	170800	987702140	9860	9860	9860	9860	0
192	20241202	170700	987702140	9860	9860	9860	9860	0
193	20241202	170600	987702140	9860	9860	9860	9860	0
194	20241202	170500	987702140	9860	9860	9860	9860	0
195	20241202	170400	987702140	9860	9860	9860	9860	0
196	20241202	170300	987702140	9860	9860	9860	9860	0
197	20241202	170200	987702140	9860	9860	9860	9860	0
198	20241202	170100	987702140	9860	9860	9860	9860	0
199	20241202	170000	987702140	9860	9860	9860	9860	0
200	20241202	165900	987702140	9860	9860	9860	9860	0
201	20241202	165800	987702140	9860	9860	9860	9860	0
202	20241202	165700	987702140	9860	9860	9860	9860	0
203	20241202	165600	987702140	9860	9860	9860	9860	0
204	20241202	165500	987702140	9860	9860	9860	9860	0
205	20241202	165400	987702140	9860	9860	9860	9860	0
206	20241202	165300	987702140	9860	9860	9860	9860	0
207	20241202	165200	987702140	9860	9860	9860	9860	0
208	20241202	165100	987702140	9860	9860	9860	9860	0
209	20241202	165000	987702140	9860	9860	9860	9860	0
210	20241202	164900	987702140	9860	9860	9860	9860	0
211	20241202	164800	987702140	9860	9860	9860	9860	0
212	20241202	164700	987702140	9860	9860	9860	9860	861
213	20241202	164600	987702140	9860	9860	9860	9860	0
214	20241202	164500	987702140	9860	9860	9860	9860	0
215	20241202	164400	987702140	9860	9860	9860	9860	0
216	20241202	164300	987702140	9860	9860	9860	9860	0
217	20241202	164200	987702140	9860	9860	9860	9860	0
218	20241202	164100	987702140	9860	9860	9860	9860	0
219	20241202	164000	987702140	9860	9860	9860	9860	0
220	20241202	163900	987702140	9860	9860	9860	9860	0
221	20241202	163800	987702140	9860	9860	9860	9860	0
222	20241202	163700	987702140	9860	9860	9860	9860	0
223	20241202	163600	987702140	9860	9860	9860	9860	0
224	20241202	163500	987702140	9860	9860	9860	9860	0
225	20241202	163400	987702140	9860	9860	9860	9860	0
226	20241202	163300	987702140	9860	9860	9860	9860	0
227	20241202	163200	987702140	9860	9860	9860	9860	0
228	20241202	163100	987702140	9860	9860	9860	9860	0
229	20241202	163000	987702140	9860	9860	9860	9860	0
230	20241202	162900	987702140	9860	9860	9860	9860	0
231	20241202	162800	987702140	9860	9860	9860	9860	0
232	20241202	162700	987702140	9860	9860	9860	9860	0
233	20241202	162600	987702140	9860	9860	9860	9860	0
234	20241202	162500	987702140	9860	9860	9860	9860	0
235	20241202	162400	987702140	9860	9860	9860	9860	0
236	20241202	162300	987702140	9860	9860	9860	9860	0
237	20241202	162200	987702140	9860	9860	9860	9860	0
238	20241202	162100	987702140	9860	9860	9860	9860	0
239	20241202	162000	987702140	9860	9860	9860	9860	0
240	20241202	161900	987702140	9860	9860	9860	9860	0
241	20241202	161800	987702140	9860	9860	9860	9860	0
242	20241202	161700	987702140	9860	9860	9860	9860	861
243	20241202	161600	987702140	9860	9860	9860	9860	0
244	20241202	161500	987702140	9860	9860	9860	9860	0
245	20241202	161400	987702140	9860	9860	9860	9860	0
246	20241202	161300	987702140	9860	9860	9860	9860	0
247	20241202	161200	987702140	9860	9860	9860	9860	0
248	20241202	161100	987702140	9860	9860	9860	9860	0
249	20241202	161000	987702140	9860	9860	9860	9860	0
250	20241202	160900	987702140	9860	9860	9860	9860	0
251	20241202	160800	987702140	9860	9860	9860	9860	0
252	20241202	160700	987702140	9860	9860	9860	9860	0
253	20241202	160600	987702140	9860	9860	9860	9860	0
254	20241202	160500	987702140	9860	9860	9860	9860	0
255	20241202	160400	987702140	9860	9860	9860	9860	0
256	20241202	160300	987702140	9860	9860	9860	9860	0
257	20241202	160200	987702140	9860	9860	9860	9860	0
258	20241202	160100	987702140	9860	9860	9860	9860	0
259	20241202	160000	987702140	9860	9860	9860	9860	0
260	20241202	155900	987702140	9860	9860	9860	9860	0
261	20241202	155800	987702140	9860	9860	9860	9860	0
262	20241202	155700	987702140	9860	9860	9860	9860	0
263	20241202	155600	987702140	9860	9860	9860	9860	0
264	20241202	155500	987702140	9860	9860	9860	9860	0
265	20241202	155400	987702140	9860	9860	9860	9860	0
266	20241202	155300	987702140	9860	9860	9860	9860	0
267	20241202	155200	987702140	9860	9860	9860	9860	0
268	20241202	155100	987702140	9860	9860	9860	9860	0
269	20241202	155000	987702140	9860	9860	9860	9860	0
270	20241202	154900	987702140	9860	9860	9860	9860	0
271	20241202	154800	987702140	9860	9860	9860	9860	0
272	20241202	154700	987702140	9860	9860	9860	9860	861
273	20241202	154600	987702140	9860	9860	9860	9860	0
274	20241202	154500	987702140	9860	9860	9860	9860	0
275	20241202	154400	987702140	9860	9860	9860	9860	0
276	20241202	154300	987702140	9860	9860	9860	9860	0
277	20241202	154200	987702140	9860	9860	9860	9860	0
278	20241202	154100	987702140	9860	9860	9860	9860	0
279	20241202	154000	987702140	9860	9860	9860	9860	0
280	20241202	153900	987702140	9860	9860	9860	9860	0
281	20241202	153800	987702140	9860	9860	9860	9860	0
282	20241202	153700	987702140	9860	9860	9860	9860	0
283	20241202	153600	987702140	9860	9860	9860	9860	0
284	20241202	153500	987702140	9860	9860	9860	9860	0
285	20241202	153400	987702140	9860	9860	9860	9860	0
286	20241202	153300	987702140	9860	9860	9860	9860	0
287	20241202	153200	987702140	9860	9860	9860	9860	0
288	20241202	153100	987702140	9860	9860	9860	9860	0
289	20241202	153000	987702140	9860	9860	9860	9860	861
290	20241202	152900	979212680	9850	9850	9850	9850	0
291	20241202	152800	979212680	9850	9850	9850	9850	0
292	20241202	152700	979212680	9850	9850	9850	9850	0
293	20241202	152600	979212680	9850	9850	9850	9850	0
294	20241202	152500	979212680	9850	9850	9850	9850	0
295	20241202	152400	979212680	9850	9850	9850	9850	0
296	20241202	152300	979212680	9850	9850	9850	9850	0
297	20241202	152200	979212680	9850	9850	9850	9850	0
298	20241202	152100	979212680	9850	9850	9850	9850	0
299	20241202	152000	979212680	9850	9850	9850	9850	0
300	20241202	151900	979212680	9850	9860	9870	9850	212
301	20241202	151800	977120690	9850	9850	9850	9850	11
302	20241202	151700	977012340	9850	9860	9860	9850	1531
303	20241202	151600	961930670	9860	9860	9870	9860	130
304	20241202	151500	960647780	9860	9860	9870	9860	75
305	20241202	151400	959907960	9860	9860	9870	9860	28
306	20241202	151300	959631810	9870	9860	9880	9860	79
307	20241202	151200	958852640	9860	9870	9870	9860	20
308	20241202	151100	958655420	9870	9870	9870	9870	22
309	20241202	151000	958438280	9880	9860	9880	9860	320
310	20241202	150900	955279510	9860	9860	9860	9860	33
311	20241202	150800	954954130	9860	9860	9860	9860	149
312	20241202	150700	953484990	9870	9880	9880	9870	485
313	20241202	150600	948697400	9880	9880	9880	9880	28
314	20241202	150500	948420760	9890	9880	9890	9880	38
315	20241202	150400	948044990	9880	9880	9880	9870	784
316	20241202	150300	940299500	9890	9900	9900	9890	164
317	20241202	150200	938677440	9900	9900	9900	9900	11
318	20241202	150100	938568540	9900	9900	9900	9900	0
319	20241202	150000	938568540	9900	9890	9900	9890	143
320	20241202	145900	937153950	9890	9900	9900	9890	709
321	20241202	145800	930138760	9910	9940	9940	9910	546
322	20241202	145700	924721220	9940	9940	9940	9940	263
323	20241202	145600	922107000	9940	9940	9940	9930	178
324	20241202	145500	920338760	9940	9940	9940	9940	285
325	20241202	145400	917505860	9950	9940	9950	9940	97
326	20241202	145300	916541070	9940	9950	9950	9930	395
327	20241202	145200	912613800	9950	9950	9950	9950	101
328	20241202	145100	911608850	9940	9940	9940	9930	264
329	20241202	145000	908986950	9940	9940	9940	9930	129
330	20241202	144900	907705170	9950	9940	9950	9940	341
331	20241202	144800	904315050	9940	9940	9940	9930	71
332	20241202	144700	903609520	9940	9940	9940	9940	48
333	20241202	144600	903132400	9930	9940	9940	9930	183
334	20241202	144500	901314610	9930	9930	9930	9920	221
335	20241202	144400	899120440	9930	9930	9930	9930	55
336	20241202	144300	898574290	9920	9960	9960	9920	2090
337	20241202	144200	877818110	9960	9950	9960	9950	85
338	20241202	144100	876971690	9950	9940	9950	9940	3
339	20241202	144000	876941850	9940	9940	9940	9930	724
340	20241202	143900	869746240	9950	9950	9950	9950	47
341	20241202	143800	869278590	9940	9940	9940	9940	143
342	20241202	143700	867857170	9940	9930	9940	9930	191
343	20241202	143600	865960060	9940	9940	9940	9940	58
344	20241202	143500	865383540	9930	9930	9940	9930	200
345	20241202	143400	863397010	9930	9930	9930	9930	52
346	20241202	143300	862880650	9930	9950	9950	9930	296
347	20241202	143200	859937940	9950	9970	9970	9950	609
348	20241202	143100	853871800	9980	9980	9980	9980	48
349	20241202	143000	853392760	9970	9980	9980	9970	127
350	20241202	142900	852126010	9990	9980	9990	9980	248
351	20241202	142800	849650630	9970	9970	9980	9970	109
352	20241202	142700	848563740	9960	9960	9970	9960	184
353	20241202	142600	846730390	9960	9950	9990	9950	59
354	20241202	142500	846143150	9940	9940	9940	9940	34
355	20241202	142400	845805190	9940	9930	9940	9930	273
356	20241202	142300	843092380	9930	9940	9940	9930	127
357	20241202	142200	841830750	9940	9940	9940	9930	163
358	20241202	142100	840211550	9950	9960	9960	9950	960
359	20241202	142000	830658300	9930	9960	9960	9930	642
360	20241202	141900	824275940	9950	9960	9960	9950	114
361	20241202	141800	823140780	9950	9990	9990	9950	1012
362	20241202	141700	813057540	9990	10000	10000	9990	839
363	20241202	141600	804675370	9990	10010	10010	9990	444
364	20241202	141500	800232300	10020	10010	10020	10010	71
365	20241202	141400	799521130	10020	10030	10030	10010	186
366	20241202	141300	797656900	10040	10040	10040	10040	50
367	20241202	141200	797154900	10040	10020	10040	10020	220
368	20241202	141100	794948740	10020	10040	10040	10020	169
369	20241202	141000	793254370	10040	10030	10040	10030	124
370	20241202	140900	792010160	10030	10030	10030	10030	85
371	20241202	140800	791157610	10040	10040	10040	10040	185
372	20241202	140700	789300210	10020	10030	10030	10020	290
373	20241202	140600	786392050	10040	10040	10040	10030	512
374	20241202	140500	781255700	10050	10030	10050	10030	611
375	20241202	140400	775127150	10040	10050	10050	10040	377
376	20241202	140300	771342040	10050	10050	10050	10050	228
377	20241202	140200	769050640	10050	10050	10050	10050	76
378	20241202	140100	768286840	10050	10040	10050	10040	96
379	20241202	140000	767322450	10050	10040	10050	10040	748
380	20241202	135900	759805860	10030	10050	10050	10030	91
381	20241202	135800	758892870	10040	10030	10040	10030	119
382	20241202	135700	757698780	10040	10030	10040	10030	121
383	20241202	135600	756484610	10030	10020	10030	10020	77
384	20241202	135500	755712610	10020	10020	10020	10020	7
385	20241202	135400	755642470	10020	10020	10020	10020	99
386	20241202	135300	754650490	10030	10020	10030	10020	109
387	20241202	135200	753557740	10020	10010	10020	10010	70
388	20241202	135100	752856820	10010	10010	10010	10000	82
389	20241202	135000	752036020	10010	10010	10010	10010	25
390	20241202	134900	751785770	10010	10020	10020	10010	149
391	20241202	134800	750293720	10020	10010	10020	10010	103
392	20241202	134700	749261940	10020	10030	10030	10020	31
393	20241202	134600	748951210	10020	10020	10020	10020	117
394	20241202	134500	747778870	10040	10040	10040	10020	170
395	20241202	134400	746073910	10030	10030	10030	10030	47
396	20241202	134300	745602500	10050	10060	10060	10050	65
397	20241202	134200	744949000	10030	10030	10030	10030	100
398	20241202	134100	743946000	10020	10020	10020	10000	238
399	20241202	134000	741563170	10020	10010	10020	10010	81
400	20241202	133900	740752340	10020	10010	10020	10010	81
401	20241202	133800	739941060	10010	9990	10010	9990	29
402	20241202	133700	739650970	9990	10000	10000	9990	169
403	20241202	133600	737961700	9950	9920	10000	9920	960
404	20241202	133500	728400140	9930	9930	9930	9920	35
405	20241202	133400	728052880	9930	9910	9930	9900	128
406	20241202	133300	726784210	9900	9910	9910	9900	50
407	20241202	133200	726289140	9910	9920	9920	9910	90
408	20241202	133100	725397130	9910	9910	9910	9900	227
409	20241202	133000	723148340	9910	9910	9910	9900	30
410	20241202	132900	722851260	9910	9900	9910	9900	185
411	20241202	132800	721018970	9900	9890	9900	9890	96
412	20241202	132700	720069480	9890	9890	9890	9890	0
413	20241202	132600	720069480	9890	9890	9890	9890	92
414	20241202	132500	719159600	9890	9930	9930	9890	3541
415	20241202	132400	684063240	9960	9960	9960	9940	1077
416	20241202	132300	673351200	9960	9960	9960	9960	0
417	20241202	132200	673351200	9960	9970	9970	9960	597
418	20241202	132100	667400130	9990	9990	9990	9990	5
419	20241202	132000	667350180	9980	9980	9980	9980	18
420	20241202	131900	667170540	9980	9980	9980	9980	46
421	20241202	131800	666711460	9970	9980	9980	9970	117
422	20241202	131700	665544220	9990	9990	9990	9990	117
423	20241202	131600	664375390	9990	9990	9990	9990	67
424	20241202	131500	663706060	9990	9990	9990	9980	46
425	20241202	131400	663246820	9990	9990	9990	9990	32
426	20241202	131300	662927140	9990	10000	10000	9990	251
427	20241202	131200	660418400	9990	9990	9990	9990	18
428	20241202	131100	660238580	10000	10010	10010	10000	515
429	20241202	131000	655084040	10000	10010	10010	10000	142
430	20241202	130900	653663550	10000	10000	10000	10000	1
431	20241202	130800	653653550	10010	10020	10020	10010	204
432	20241202	130700	651610860	10010	10000	10010	10000	41
433	20241202	130600	651200770	10010	10010	10010	10010	52
434	20241202	130500	650680250	10000	10010	10010	10000	84
435	20241202	130400	649839710	10010	10000	10010	10000	170
436	20241202	130300	648138470	10010	10010	10010	10010	56
437	20241202	130200	647577910	10020	10020	10020	10010	131
438	20241202	130100	646265970	10020	10020	10020	10020	123
439	20241202	130000	645033510	10010	10020	10020	10010	113
440	20241202	125900	643901610	10010	10010	10010	10010	105
441	20241202	125800	642850560	10000	10010	10010	10000	262
442	20241202	125700	640230360	10010	10020	10020	10010	112
443	20241202	125600	639108290	10010	10010	10010	10010	0
444	20241202	125500	639108290	10010	10010	10010	10000	102
445	20241202	125400	638087540	10020	10010	10020	10010	105
446	20241202	125300	637035890	10010	10010	10010	10010	16
447	20241202	125200	636875730	10000	10000	10000	10000	39
448	20241202	125100	636485730	10010	10000	10010	10000	131
449	20241202	125000	635174680	10010	10010	10010	10010	124
450	20241202	124900	633933440	10010	10000	10010	10000	89
451	20241202	124800	633042960	10010	10010	10010	10010	146
452	20241202	124700	631581500	10010	10010	10010	10010	153
453	20241202	124600	630049970	10000	10000	10010	10000	77
454	20241202	124500	629279470	10000	10000	10000	10000	121
455	20241202	124400	628069470	10000	10000	10000	10000	110
456	20241202	124300	626969470	9980	9980	9980	9980	284
457	20241202	124200	624135150	9980	10000	10000	9980	292
458	20241202	124100	621218390	10000	9990	10000	9980	410
459	20241202	124000	617125170	10000	10000	10000	9990	92
460	20241202	123900	616205180	10000	10010	10010	10000	137
461	20241202	123800	614834110	10010	10010	10020	10010	564
462	20241202	123700	609188010	10010	10030	10030	10010	137
463	20241202	123600	607815060	10020	10020	10020	10020	96
464	20241202	123500	606853140	10020	10040	10040	10010	281
465	20241202	123400	604037420	10030	10050	10050	10030	131
466	20241202	123300	602722320	10040	10040	10040	10040	90
467	20241202	123200	601818720	10040	10040	10040	10040	335
468	20241202	123100	598455320	10050	10050	10050	10050	96
469	20241202	123000	597490520	10050	10050	10050	10050	47
470	20241202	122900	597018170	10050	10040	10050	10040	141
471	20241202	122800	595602420	10040	10050	10050	10040	124
472	20241202	122700	594356500	10050	10040	10050	10040	91
473	20241202	122600	593442370	10040	10050	10050	10040	98
474	20241202	122500	592457890	10040	10040	10040	10040	76
475	20241202	122400	591694850	10040	10040	10050	10040	186
476	20241202	122300	589827100	10030	10030	10040	10030	137
477	20241202	122200	588452880	10030	10040	10040	10030	295
478	20241202	122100	585492800	10050	10050	10050	10050	47
479	20241202	122000	585020450	10040	10050	10050	10040	645
480	20241202	121900	578539760	10050	10050	10050	10050	775
481	20241202	121800	570751010	10050	10060	10060	10050	45
482	20241202	121700	570298740	10060	10060	10060	10060	2
483	20241202	121600	570278620	10060	10050	10060	10050	50
484	20241202	121500	569776000	10060	10060	10070	10060	63
485	20241202	121400	569141930	10060	10050	10060	10050	22
486	20241202	121300	568920810	10060	10060	10070	10060	160
487	20241202	121200	567310210	10050	10050	10050	10050	75
488	20241202	121100	566556460	10050	10050	10050	10050	75
489	20241202	121000	565802710	10050	10050	10050	10050	28
490	20241202	120900	565521310	10060	10050	10060	10050	86
491	20241202	120800	564656900	10050	10050	10050	10050	31
492	20241202	120700	564345350	10050	10050	10050	10050	0
493	20241202	120600	564345350	10050	10050	10050	10050	133
494	20241202	120500	563008700	10050	10050	10050	10050	44
495	20241202	120400	562566500	10050	10050	10050	10050	0
496	20241202	120300	562566500	10050	10050	10050	10050	75
497	20241202	120200	561812750	10050	10050	10050	10050	195
498	20241202	120100	559853000	10060	10060	10060	10060	2
499	20241202	120000	559832880	10060	10060	10060	10060	6
500	20241202	115900	559772520	10060	10050	10060	10050	88
501	20241202	115800	558887990	10050	10050	10050	10050	31
502	20241202	115700	558576440	10040	10040	10040	10040	0
503	20241202	115600	558576440	10040	10040	10040	10030	137
504	20241202	115500	557201710	10040	10050	10050	10040	1179
505	20241202	115400	545353810	10060	10060	10060	10060	1
506	20241202	115300	545343750	10060	10070	10070	10060	50
507	20241202	115200	544840640	10060	10050	10060	10050	88
508	20241202	115100	543955740	10060	10060	10060	10060	17
509	20241202	115000	543784720	10050	10050	10050	10050	540
510	20241202	114900	538357720	10050	10050	10050	10050	210
511	20241202	114800	536247220	10050	10050	10050	10050	0
512	20241202	114700	536247220	10050	10050	10050	10050	53
513	20241202	114600	535714570	10060	10050	10060	10050	86
514	20241202	114500	534850160	10050	10050	10050	10050	28
515	20241202	114400	534568760	10050	10050	10050	10050	29
516	20241202	114300	534277310	10070	10070	10070	10070	0
517	20241202	114200	534277310	10070	10050	10070	10050	163
518	20241202	114100	532637560	10050	10050	10050	10050	0
519	20241202	114000	532637560	10050	10050	10050	10050	1216
520	20241202	113900	520416760	10060	10060	10060	10060	75
521	20241202	113800	519662260	10080	10070	10080	10070	114
522	20241202	113700	518513500	10060	10060	10060	10060	49
523	20241202	113600	518020560	10060	10060	10060	10060	75
524	20241202	113500	517266060	10070	10070	10070	10070	0
525	20241202	113400	517266060	10070	10060	10070	10060	117
526	20241202	113300	516088190	10060	10060	10060	10060	75
527	20241202	113200	515333690	10060	10070	10070	10060	80
528	20241202	113100	514528640	10060	10060	10060	10060	43
529	20241202	113000	514096060	10070	10050	10070	10050	538
530	20241202	112900	508683860	10050	10050	10050	10050	102
531	20241202	112800	507658760	10050	10050	10050	10050	4
532	20241202	112700	507618560	10050	10050	10050	10050	42
533	20241202	112600	507196460	10050	10050	10050	10050	105
534	20241202	112500	506141210	10050	10050	10050	10050	22
535	20241202	112400	505920110	10040	10050	10050	10040	79
536	20241202	112300	505126400	10040	10050	10050	10030	993
537	20241202	112200	495155390	10050	10050	10050	10050	33
538	20241202	112100	494823740	10050	10060	10060	10050	85
539	20241202	112000	493968930	10050	10050	10050	10050	124
540	20241202	111900	492722730	10050	10060	10060	10050	34
541	20241202	111800	492380920	10050	10050	10050	10050	0
542	20241202	111700	492380920	10050	10050	10050	10050	57
543	20241202	111600	491808070	10050	10050	10050	10050	665
544	20241202	111500	485124820	10050	10050	10050	10050	0
545	20241202	111400	485124820	10050	10050	10050	10050	47
546	20241202	111300	484652470	10050	10050	10050	10050	95
547	20241202	111200	483697720	10050	10050	10050	10050	0
548	20241202	111100	483697720	10050	10050	10050	10050	40
549	20241202	111000	483295720	10060	10050	10060	10050	86
550	20241202	110900	482431310	10050	10050	10050	10050	37
551	20241202	110800	482059460	10050	10050	10050	10050	72
552	20241202	110700	481335860	10050	10050	10050	10050	75
553	20241202	110600	480582110	10050	10040	10050	10040	288
554	20241202	110500	477688090	10040	10040	10040	10040	15
555	20241202	110400	477537490	10040	10040	10040	10040	52
556	20241202	110300	477015410	10040	10050	10060	10040	2423
557	20241202	110200	452667070	10060	10060	10060	10060	2
558	20241202	110100	452646950	10060	10070	10070	10050	26
559	20241202	110000	452385570	10070	10060	10070	10060	132
560	20241202	105900	451057590	10070	10080	10080	10070	42
561	20241202	105800	450634350	10080	10080	10080	10080	12
562	20241202	105700	450513390	10080	10070	10080	10070	93
563	20241202	105600	449576700	10080	10090	10090	10080	188
564	20241202	105500	447679820	10090	10090	10090	10090	24
565	20241202	105400	447437660	10080	10080	10080	10080	8
566	20241202	105300	447357020	10070	10080	10090	10070	241
567	20241202	105200	444927350	10080	10080	10080	10080	0
568	20241202	105100	444927350	10080	10080	10080	10080	100
569	20241202	105000	443919350	10070	10060	10070	10050	171
570	20241202	104900	442198380	10060	10060	10060	10060	0
571	20241202	104800	442198380	10060	10060	10060	10060	80
572	20241202	104700	441393580	10060	10060	10060	10060	70
573	20241202	104600	440689380	10080	10080	10080	10080	0
574	20241202	104500	440689380	10080	10060	10080	10060	682
575	20241202	104400	433828240	10060	10060	10060	10060	1
576	20241202	104300	433818180	10090	10090	10090	10090	68
577	20241202	104200	433132060	10100	10110	10110	10090	312
578	20241202	104100	429980910	10110	10100	10110	10100	260
579	20241202	104000	427354820	10100	10110	10110	10100	88
580	20241202	103900	426465890	10120	10130	10130	10120	132
581	20241202	103800	425130040	10130	10130	10130	10130	100
582	20241202	103700	424117040	10140	10120	10140	10120	296
583	20241202	103600	421118750	10110	10110	10130	10090	903
584	20241202	103500	411983610	10060	10080	10090	10060	137
585	20241202	103400	410602440	10070	10070	10070	10070	376
586	20241202	103300	406816120	10070	10070	10070	10070	1
587	20241202	103200	406806050	10070	10070	10070	10070	0
588	20241202	103100	406806050	10070	10050	10070	10050	45
589	20241202	103000	406353580	10040	10040	10050	10040	177
590	20241202	102900	404576460	10040	10030	10060	10030	124
591	20241202	102800	403330530	10040	10020	10070	10020	93
592	20241202	102700	402396640	10070	10030	10130	10010	1132
593	20241202	102600	391014720	9990	10030	10030	9990	1355
594	20241202	102500	377468270	10030	10030	10030	10030	58
595	20241202	102400	376886530	10020	10050	10050	10020	423
596	20241202	102300	372646780	10050	10050	10050	10050	175
597	20241202	102200	370888030	10050	10050	10050	10050	47
598	20241202	102100	370415680	10050	10050	10050	10050	0
599	20241202	102000	370415680	10050	10040	10050	10040	174
600	20241202	101900	368667240	10040	10040	10040	10040	44
601	20241202	101800	368225480	10040	10040	10040	10040	25
602	20241202	101700	367974480	10030	10030	10040	10030	223
603	20241202	101600	365736560	10030	10030	10030	10030	54
604	20241202	101500	365194940	10030	10030	10030	10030	9
605	20241202	101400	365104670	10030	10050	10050	10030	261
606	20241202	101300	362482360	10030	10030	10030	10030	0
607	20241202	101200	362482360	10030	10040	10070	10030	117
608	20241202	101100	361307200	10070	9990	10070	9990	1187
609	20241202	101000	349414650	10000	10010	10010	10000	82
610	20241202	100900	348594600	10010	9990	10010	9990	58
611	20241202	100800	348014890	10000	9970	10000	9970	190
612	20241202	100700	346116840	9970	10000	10010	9970	2752
613	20241202	100600	318609250	10000	10020	10020	10000	176
614	20241202	100500	316847440	10020	10020	10020	10020	0
615	20241202	100400	316847440	10020	10020	10020	10010	101
616	20241202	100300	315835470	10020	10020	10040	10020	79
617	20241202	100200	315043110	10040	10000	10040	10000	212
618	20241202	100100	312918950	10000	10010	10010	10000	368
619	20241202	100000	309237420	10010	10010	10010	10010	2
620	20241202	095900	309217400	10000	10010	10010	10000	160
621	20241202	095800	307616910	10000	10000	10000	10000	75
622	20241202	095700	306866910	10000	10010	10020	10000	1032
623	20241202	095600	296537330	10020	10030	10030	10010	425
624	20241202	095500	292277700	10040	10070	10090	10040	1094
625	20241202	095400	281281610	10090	10110	10110	10080	1083
626	20241202	095300	270364710	10080	10110	10110	10080	243
627	20241202	095200	267910840	10110	10040	10110	10040	2207
628	20241202	095100	245657390	10030	10000	10030	10000	2179
629	20241202	095000	223829180	9980	9990	10010	9980	207
630	20241202	094900	221761200	9990	9980	9990	9970	405
631	20241202	094800	217720270	9970	9970	9970	9960	649
632	20241202	094700	211251120	9970	9970	9980	9970	58
633	20241202	094600	210672460	9980	9980	9980	9970	142
634	20241202	094500	209255620	9980	9980	9980	9980	153
635	20241202	094400	207728680	9980	9980	9980	9970	353
636	20241202	094300	204206040	9990	9990	9990	9980	299
637	20241202	094200	201220110	9990	9980	9990	9980	56
638	20241202	094100	200661150	9970	9980	9980	9970	73
639	20241202	094000	199932770	9970	9970	9980	9970	61
640	20241202	093900	199324570	9980	9970	9980	9970	39
641	20241202	093800	198935720	9970	9980	9980	9970	406
642	20241202	093700	194885250	9980	9970	9980	9970	126
643	20241202	093600	193628770	9970	9970	9970	9970	4
644	20241202	093500	193588890	9960	9980	9980	9960	328
645	20241202	093400	190318090	9980	9960	9990	9960	140
646	20241202	093300	188922090	9960	9960	9960	9960	0
647	20241202	093200	188922090	9960	9950	9970	9950	312
648	20241202	093100	185816010	9950	9950	9950	9950	1
649	20241202	093000	185806060	9940	9980	9980	9940	687
650	20241202	092900	178969310	9980	9970	9980	9970	26
651	20241202	092800	178709950	9970	9980	9980	9970	301
652	20241202	092700	175706560	9980	9980	9980	9970	57
653	20241202	092600	175137780	9970	9980	9980	9970	329
654	20241202	092500	171855650	9990	9990	9990	9980	109
655	20241202	092400	170766760	9990	9980	10020	9980	265
656	20241202	092300	168118780	9960	9970	9970	9960	185
657	20241202	092200	166274950	9980	9990	9990	9980	437
658	20241202	092100	161910230	9970	10000	10000	9970	151
659	20241202	092000	160400260	10010	9940	10010	9940	2662
660	20241202	091900	133794350	9930	9950	9950	9930	154
661	20241202	091800	132263500	9950	9950	9950	9940	18
662	20241202	091700	132084480	9950	9970	9970	9940	349
663	20241202	091600	128609430	9960	10000	10000	9960	817
664	20241202	091500	120451590	10010	10010	10010	10000	82
665	20241202	091400	119631010	10000	10020	10040	10000	734
666	20241202	091300	112283200	10040	10020	10040	10020	481
667	20241202	091200	107455360	10040	10020	10040	10020	735
668	20241202	091100	100078830	10000	10010	10030	10000	769
669	20241202	091000	92388070	10040	10040	10040	10000	190
670	20241202	090900	90480870	10000	9970	10000	9970	2126
671	20241202	090800	69242510	9970	9960	9980	9960	1812
672	20241202	090700	51166290	9960	9960	9960	9940	114
673	20241202	090600	50031370	9960	9960	9960	9960	17
674	20241202	090500	49862050	9970	9910	9970	9910	110
675	20241202	090400	48766020	9920	9970	9980	9850	809
676	20241202	090300	40766200	9970	9960	9970	9960	1008
677	20241202	090200	30726500	9970	9980	9980	9970	43
678	20241202	090100	30297770	9940	9950	9980	9870	2026
679	20241202	090000	10127160	9950	9860	9970	9860	1011