KissMeData/288620/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210700	308562980	8870	8870	8870	8870	415
3	20241203	210600	308562980	8870	8870	8870	8870	0
4	20241203	210500	308562980	8870	8870	8870	8870	0
5	20241203	210400	308562980	8870	8870	8870	8870	0
6	20241203	210300	308562980	8870	8870	8870	8870	0
7	20241203	210200	308562980	8870	8870	8870	8870	0
8	20241203	210100	308562980	8870	8870	8870	8870	0
9	20241203	210000	308562980	8870	8870	8870	8870	0
10	20241203	205900	308562980	8870	8870	8870	8870	0
11	20241203	205800	308562980	8870	8870	8870	8870	0
12	20241203	205700	308562980	8870	8870	8870	8870	0
13	20241203	205600	308562980	8870	8870	8870	8870	0
14	20241203	205500	308562980	8870	8870	8870	8870	0
15	20241203	205400	308562980	8870	8870	8870	8870	0
16	20241203	205300	308562980	8870	8870	8870	8870	0
17	20241203	205200	308562980	8870	8870	8870	8870	0
18	20241203	205100	308562980	8870	8870	8870	8870	0
19	20241203	205000	308562980	8870	8870	8870	8870	0
20	20241203	204900	308562980	8870	8870	8870	8870	0
21	20241203	204800	308562980	8870	8870	8870	8870	0
22	20241203	204700	308562980	8870	8870	8870	8870	0
23	20241203	204600	308562980	8870	8870	8870	8870	0
24	20241203	204500	308562980	8870	8870	8870	8870	0
25	20241203	204400	308562980	8870	8870	8870	8870	0
26	20241203	204300	308562980	8870	8870	8870	8870	0
27	20241203	204200	308562980	8870	8870	8870	8870	0
28	20241203	204100	308562980	8870	8870	8870	8870	0
29	20241203	204000	308562980	8870	8870	8870	8870	0
30	20241203	203900	308562980	8870	8870	8870	8870	0
31	20241203	203800	308562980	8870	8870	8870	8870	0
32	20241203	203700	308562980	8870	8870	8870	8870	415
33	20241203	203600	308562980	8870	8870	8870	8870	0
34	20241203	203500	308562980	8870	8870	8870	8870	0
35	20241203	203400	308562980	8870	8870	8870	8870	0
36	20241203	203300	308562980	8870	8870	8870	8870	0
37	20241203	203200	308562980	8870	8870	8870	8870	0
38	20241203	203100	308562980	8870	8870	8870	8870	0
39	20241203	203000	308562980	8870	8870	8870	8870	0
40	20241203	202900	308562980	8870	8870	8870	8870	0
41	20241203	202800	308562980	8870	8870	8870	8870	0
42	20241203	202700	308562980	8870	8870	8870	8870	0
43	20241203	202600	308562980	8870	8870	8870	8870	0
44	20241203	202500	308562980	8870	8870	8870	8870	0
45	20241203	202400	308562980	8870	8870	8870	8870	0
46	20241203	202300	308562980	8870	8870	8870	8870	0
47	20241203	202200	308562980	8870	8870	8870	8870	0
48	20241203	202100	308562980	8870	8870	8870	8870	0
49	20241203	202000	308562980	8870	8870	8870	8870	0
50	20241203	201900	308562980	8870	8870	8870	8870	0
51	20241203	201800	308562980	8870	8870	8870	8870	0
52	20241203	201700	308562980	8870	8870	8870	8870	0
53	20241203	201600	308562980	8870	8870	8870	8870	0
54	20241203	201500	308562980	8870	8870	8870	8870	0
55	20241203	201400	308562980	8870	8870	8870	8870	0
56	20241203	201300	308562980	8870	8870	8870	8870	0
57	20241203	201200	308562980	8870	8870	8870	8870	0
58	20241203	201100	308562980	8870	8870	8870	8870	0
59	20241203	201000	308562980	8870	8870	8870	8870	0
60	20241203	200900	308562980	8870	8870	8870	8870	0
61	20241203	200800	308562980	8870	8870	8870	8870	0
62	20241203	200700	308562980	8870	8870	8870	8870	415
63	20241203	200600	308562980	8870	8870	8870	8870	0
64	20241203	200500	308562980	8870	8870	8870	8870	0
65	20241203	200400	308562980	8870	8870	8870	8870	0
66	20241203	200300	308562980	8870	8870	8870	8870	0
67	20241203	200200	308562980	8870	8870	8870	8870	0
68	20241203	200100	308562980	8870	8870	8870	8870	0
69	20241203	200000	308562980	8870	8870	8870	8870	0
70	20241203	195900	308562980	8870	8870	8870	8870	0
71	20241203	195800	308562980	8870	8870	8870	8870	0
72	20241203	195700	308562980	8870	8870	8870	8870	0
73	20241203	195600	308562980	8870	8870	8870	8870	0
74	20241203	195500	308562980	8870	8870	8870	8870	0
75	20241203	195400	308562980	8870	8870	8870	8870	0
76	20241203	195300	308562980	8870	8870	8870	8870	0
77	20241203	195200	308562980	8870	8870	8870	8870	0
78	20241203	195100	308562980	8870	8870	8870	8870	0
79	20241203	195000	308562980	8870	8870	8870	8870	0
80	20241203	194900	308562980	8870	8870	8870	8870	0
81	20241203	194800	308562980	8870	8870	8870	8870	0
82	20241203	194700	308562980	8870	8870	8870	8870	0
83	20241203	194600	308562980	8870	8870	8870	8870	0
84	20241203	194500	308562980	8870	8870	8870	8870	0
85	20241203	194400	308562980	8870	8870	8870	8870	0
86	20241203	194300	308562980	8870	8870	8870	8870	0
87	20241203	194200	308562980	8870	8870	8870	8870	0
88	20241203	194100	308562980	8870	8870	8870	8870	0
89	20241203	194000	308562980	8870	8870	8870	8870	0
90	20241203	193900	308562980	8870	8870	8870	8870	0
91	20241203	193800	308562980	8870	8870	8870	8870	0
92	20241203	193700	308562980	8870	8870	8870	8870	415
93	20241203	193600	308562980	8870	8870	8870	8870	0
94	20241203	193500	308562980	8870	8870	8870	8870	0
95	20241203	193400	308562980	8870	8870	8870	8870	0
96	20241203	193300	308562980	8870	8870	8870	8870	0
97	20241203	193200	308562980	8870	8870	8870	8870	0
98	20241203	193100	308562980	8870	8870	8870	8870	0
99	20241203	193000	308562980	8870	8870	8870	8870	0
100	20241203	192900	308562980	8870	8870	8870	8870	0
101	20241203	192800	308562980	8870	8870	8870	8870	0
102	20241203	192700	308562980	8870	8870	8870	8870	0
103	20241203	192600	308562980	8870	8870	8870	8870	0
104	20241203	192500	308562980	8870	8870	8870	8870	0
105	20241203	192400	308562980	8870	8870	8870	8870	0
106	20241203	192300	308562980	8870	8870	8870	8870	0
107	20241203	192200	308562980	8870	8870	8870	8870	0
108	20241203	192100	308562980	8870	8870	8870	8870	0
109	20241203	192000	308562980	8870	8870	8870	8870	0
110	20241203	191900	308562980	8870	8870	8870	8870	0
111	20241203	191800	308562980	8870	8870	8870	8870	0
112	20241203	191700	308562980	8870	8870	8870	8870	0
113	20241203	191600	308562980	8870	8870	8870	8870	0
114	20241203	191500	308562980	8870	8870	8870	8870	0
115	20241203	191400	308562980	8870	8870	8870	8870	0
116	20241203	191300	308562980	8870	8870	8870	8870	0
117	20241203	191200	308562980	8870	8870	8870	8870	0
118	20241203	191100	308562980	8870	8870	8870	8870	0
119	20241203	191000	308562980	8870	8870	8870	8870	0
120	20241203	190900	308562980	8870	8870	8870	8870	0
121	20241203	190800	308562980	8870	8870	8870	8870	0
122	20241203	190700	308562980	8870	8870	8870	8870	415
123	20241203	190600	308562980	8870	8870	8870	8870	0
124	20241203	190500	308562980	8870	8870	8870	8870	0
125	20241203	190400	308562980	8870	8870	8870	8870	0
126	20241203	190300	308562980	8870	8870	8870	8870	0
127	20241203	190200	308562980	8870	8870	8870	8870	0
128	20241203	190100	308562980	8870	8870	8870	8870	0
129	20241203	190000	308562980	8870	8870	8870	8870	0
130	20241203	185900	308562980	8870	8870	8870	8870	0
131	20241203	185800	308562980	8870	8870	8870	8870	0
132	20241203	185700	308562980	8870	8870	8870	8870	0
133	20241203	185600	308562980	8870	8870	8870	8870	0
134	20241203	185500	308562980	8870	8870	8870	8870	0
135	20241203	185400	308562980	8870	8870	8870	8870	0
136	20241203	185300	308562980	8870	8870	8870	8870	0
137	20241203	185200	308562980	8870	8870	8870	8870	0
138	20241203	185100	308562980	8870	8870	8870	8870	0
139	20241203	185000	308562980	8870	8870	8870	8870	0
140	20241203	184900	308562980	8870	8870	8870	8870	0
141	20241203	184800	308562980	8870	8870	8870	8870	0
142	20241203	184700	308562980	8870	8870	8870	8870	0
143	20241203	184600	308562980	8870	8870	8870	8870	0
144	20241203	184500	308562980	8870	8870	8870	8870	0
145	20241203	184400	308562980	8870	8870	8870	8870	0
146	20241203	184300	308562980	8870	8870	8870	8870	0
147	20241203	184200	308562980	8870	8870	8870	8870	0
148	20241203	184100	308562980	8870	8870	8870	8870	0
149	20241203	184000	308562980	8870	8870	8870	8870	0
150	20241203	183900	308562980	8870	8870	8870	8870	0
151	20241203	183800	308562980	8870	8870	8870	8870	0
152	20241203	183700	308562980	8870	8870	8870	8870	415
153	20241203	183600	308562980	8870	8870	8870	8870	0
154	20241203	183500	308562980	8870	8870	8870	8870	0
155	20241203	183400	308562980	8870	8870	8870	8870	0
156	20241203	183300	308562980	8870	8870	8870	8870	0
157	20241203	183200	308562980	8870	8870	8870	8870	0
158	20241203	183100	308562980	8870	8870	8870	8870	0
159	20241203	183000	308562980	8870	8870	8870	8870	0
160	20241203	182900	308562980	8870	8870	8870	8870	0
161	20241203	182800	308562980	8870	8870	8870	8870	0
162	20241203	182700	308562980	8870	8870	8870	8870	0
163	20241203	182600	308562980	8870	8870	8870	8870	0
164	20241203	182500	308562980	8870	8870	8870	8870	0
165	20241203	182400	308562980	8870	8870	8870	8870	0
166	20241203	182300	308562980	8870	8870	8870	8870	0
167	20241203	182200	308562980	8870	8870	8870	8870	0
168	20241203	182100	308562980	8870	8870	8870	8870	0
169	20241203	182000	308562980	8870	8870	8870	8870	0
170	20241203	181900	308562980	8870	8870	8870	8870	0
171	20241203	181800	308562980	8870	8870	8870	8870	0
172	20241203	181700	308562980	8870	8870	8870	8870	0
173	20241203	181600	308562980	8870	8870	8870	8870	0
174	20241203	181500	308562980	8870	8870	8870	8870	0
175	20241203	181400	308562980	8870	8870	8870	8870	0
176	20241203	181300	308562980	8870	8870	8870	8870	0
177	20241203	181200	308562980	8870	8870	8870	8870	0
178	20241203	181100	308562980	8870	8870	8870	8870	0
179	20241203	181000	308562980	8870	8870	8870	8870	0
180	20241203	180900	308562980	8870	8870	8870	8870	0
181	20241203	180800	308562980	8870	8870	8870	8870	0
182	20241203	180700	308562980	8870	8870	8870	8870	415
183	20241203	180600	308562980	8870	8870	8870	8870	0
184	20241203	180500	308562980	8870	8870	8870	8870	0
185	20241203	180400	308562980	8870	8870	8870	8870	0
186	20241203	180300	308562980	8870	8870	8870	8870	0
187	20241203	180200	308562980	8870	8870	8870	8870	0
188	20241203	180100	308562980	8870	8870	8870	8870	0
189	20241203	180000	308562980	8870	8870	8870	8870	0
190	20241203	175900	308562980	8870	8870	8870	8870	0
191	20241203	175800	308562980	8870	8870	8870	8870	0
192	20241203	175700	308562980	8870	8870	8870	8870	0
193	20241203	175600	308562980	8870	8870	8870	8870	0
194	20241203	175500	308562980	8870	8870	8870	8870	0
195	20241203	175400	308562980	8870	8870	8870	8870	0
196	20241203	175300	308562980	8870	8870	8870	8870	0
197	20241203	175200	308562980	8870	8870	8870	8870	0
198	20241203	175100	308562980	8870	8870	8870	8870	0
199	20241203	175000	308562980	8870	8870	8870	8870	0
200	20241203	174900	308562980	8870	8870	8870	8870	0
201	20241203	174800	308562980	8870	8870	8870	8870	0
202	20241203	174700	308562980	8870	8870	8870	8870	0
203	20241203	174600	308562980	8870	8870	8870	8870	0
204	20241203	174500	308562980	8870	8870	8870	8870	0
205	20241203	174400	308562980	8870	8870	8870	8870	0
206	20241203	174300	308562980	8870	8870	8870	8870	0
207	20241203	174200	308562980	8870	8870	8870	8870	0
208	20241203	174100	308562980	8870	8870	8870	8870	0
209	20241203	174000	308562980	8870	8870	8870	8870	0
210	20241203	173900	308562980	8870	8870	8870	8870	0
211	20241203	173800	308562980	8870	8870	8870	8870	0
212	20241203	173700	308562980	8870	8870	8870	8870	415
213	20241203	173600	308562980	8870	8870	8870	8870	0
214	20241203	173500	308562980	8870	8870	8870	8870	0
215	20241203	173400	308562980	8870	8870	8870	8870	0
216	20241203	173300	308562980	8870	8870	8870	8870	0
217	20241203	173200	308562980	8870	8870	8870	8870	0
218	20241203	173100	308562980	8870	8870	8870	8870	0
219	20241203	173000	308562980	8870	8870	8870	8870	0
220	20241203	172900	308562980	8870	8870	8870	8870	0
221	20241203	172800	308562980	8870	8870	8870	8870	0
222	20241203	172700	308562980	8870	8870	8870	8870	0
223	20241203	172600	308562980	8870	8870	8870	8870	0
224	20241203	172500	308562980	8870	8870	8870	8870	0
225	20241203	172400	308562980	8870	8870	8870	8870	0
226	20241203	172300	308562980	8870	8870	8870	8870	0
227	20241203	172200	308562980	8870	8870	8870	8870	0
228	20241203	172100	308562980	8870	8870	8870	8870	0
229	20241203	172000	308562980	8870	8870	8870	8870	0
230	20241203	171900	308562980	8870	8870	8870	8870	0
231	20241203	171800	308562980	8870	8870	8870	8870	0
232	20241203	171700	308562980	8870	8870	8870	8870	0
233	20241203	171600	308562980	8870	8870	8870	8870	0
234	20241203	171500	308562980	8870	8870	8870	8870	0
235	20241203	171400	308562980	8870	8870	8870	8870	0
236	20241203	171300	308562980	8870	8870	8870	8870	0
237	20241203	171200	308562980	8870	8870	8870	8870	0
238	20241203	171100	308562980	8870	8870	8870	8870	0
239	20241203	171000	308562980	8870	8870	8870	8870	0
240	20241203	170900	308562980	8870	8870	8870	8870	0
241	20241203	170800	308562980	8870	8870	8870	8870	0
242	20241203	170700	308562980	8870	8870	8870	8870	415
243	20241203	170600	308562980	8870	8870	8870	8870	0
244	20241203	170500	308562980	8870	8870	8870	8870	0
245	20241203	170400	308562980	8870	8870	8870	8870	0
246	20241203	170300	308562980	8870	8870	8870	8870	0
247	20241203	170200	308562980	8870	8870	8870	8870	0
248	20241203	170100	308562980	8870	8870	8870	8870	0
249	20241203	170000	308562980	8870	8870	8870	8870	0
250	20241203	165900	308562980	8870	8870	8870	8870	0
251	20241203	165800	308562980	8870	8870	8870	8870	0
252	20241203	165700	308562980	8870	8870	8870	8870	0
253	20241203	165600	308562980	8870	8870	8870	8870	0
254	20241203	165500	308562980	8870	8870	8870	8870	0
255	20241203	165400	308562980	8870	8870	8870	8870	0
256	20241203	165300	308562980	8870	8870	8870	8870	0
257	20241203	165200	308562980	8870	8870	8870	8870	0
258	20241203	165100	308562980	8870	8870	8870	8870	0
259	20241203	165000	308562980	8870	8870	8870	8870	0
260	20241203	164900	308562980	8870	8870	8870	8870	0
261	20241203	164800	308562980	8870	8870	8870	8870	0
262	20241203	164700	308562980	8870	8870	8870	8870	0
263	20241203	164600	308562980	8870	8870	8870	8870	0
264	20241203	164500	308562980	8870	8870	8870	8870	0
265	20241203	164400	308562980	8870	8870	8870	8870	0
266	20241203	164300	308562980	8870	8870	8870	8870	0
267	20241203	164200	308562980	8870	8870	8870	8870	0
268	20241203	164100	308562980	8870	8870	8870	8870	0
269	20241203	164000	308562980	8870	8870	8870	8870	0
270	20241203	163900	308562980	8870	8870	8870	8870	0
271	20241203	163800	308562980	8870	8870	8870	8870	0
272	20241203	163700	308562980	8870	8870	8870	8870	415
273	20241203	163600	308562980	8870	8870	8870	8870	0
274	20241203	163500	308562980	8870	8870	8870	8870	0
275	20241203	163400	308562980	8870	8870	8870	8870	0
276	20241203	163300	308562980	8870	8870	8870	8870	0
277	20241203	163200	308562980	8870	8870	8870	8870	0
278	20241203	163100	308562980	8870	8870	8870	8870	0
279	20241203	163000	308562980	8870	8870	8870	8870	0
280	20241203	162900	308562980	8870	8870	8870	8870	0
281	20241203	162800	308562980	8870	8870	8870	8870	0
282	20241203	162700	308562980	8870	8870	8870	8870	0
283	20241203	162600	308562980	8870	8870	8870	8870	0
284	20241203	162500	308562980	8870	8870	8870	8870	0
285	20241203	162400	308562980	8870	8870	8870	8870	0
286	20241203	162300	308562980	8870	8870	8870	8870	0
287	20241203	162200	308562980	8870	8870	8870	8870	0
288	20241203	162100	308562980	8870	8870	8870	8870	0
289	20241203	162000	308562980	8870	8870	8870	8870	0
290	20241203	161900	308562980	8870	8870	8870	8870	0
291	20241203	161800	308562980	8870	8870	8870	8870	0
292	20241203	161700	308562980	8870	8870	8870	8870	0
293	20241203	161600	308562980	8870	8870	8870	8870	0
294	20241203	161500	308562980	8870	8870	8870	8870	0
295	20241203	161400	308562980	8870	8870	8870	8870	0
296	20241203	161300	308562980	8870	8870	8870	8870	0
297	20241203	161200	308562980	8870	8870	8870	8870	0
298	20241203	161100	308562980	8870	8870	8870	8870	0
299	20241203	161000	308562980	8870	8870	8870	8870	0
300	20241203	160900	308562980	8870	8870	8870	8870	0
301	20241203	160800	308562980	8870	8870	8870	8870	0
302	20241203	160700	308562980	8870	8870	8870	8870	415
303	20241203	160600	308562980	8870	8870	8870	8870	0
304	20241203	160500	308562980	8870	8870	8870	8870	0
305	20241203	160400	308562980	8870	8870	8870	8870	0
306	20241203	160300	308562980	8870	8870	8870	8870	0
307	20241203	160200	308562980	8870	8870	8870	8870	0
308	20241203	160100	308562980	8870	8870	8870	8870	0
309	20241203	160000	308562980	8870	8870	8870	8870	0
310	20241203	155900	308562980	8870	8870	8870	8870	0
311	20241203	155800	308562980	8870	8870	8870	8870	0
312	20241203	155700	308562980	8870	8870	8870	8870	0
313	20241203	155600	308562980	8870	8870	8870	8870	0
314	20241203	155500	308562980	8870	8870	8870	8870	0
315	20241203	155400	308562980	8870	8870	8870	8870	0
316	20241203	155300	308562980	8870	8870	8870	8870	0
317	20241203	155200	308562980	8870	8870	8870	8870	0
318	20241203	155100	308562980	8870	8870	8870	8870	0
319	20241203	155000	308562980	8870	8870	8870	8870	0
320	20241203	154900	308562980	8870	8870	8870	8870	0
321	20241203	154800	308562980	8870	8870	8870	8870	0
322	20241203	154700	308562980	8870	8870	8870	8870	0
323	20241203	154600	308562980	8870	8870	8870	8870	0
324	20241203	154500	308562980	8870	8870	8870	8870	0
325	20241203	154400	308562980	8870	8870	8870	8870	0
326	20241203	154300	308562980	8870	8870	8870	8870	0
327	20241203	154200	308562980	8870	8870	8870	8870	0
328	20241203	154100	308562980	8870	8870	8870	8870	0
329	20241203	154000	308562980	8870	8870	8870	8870	0
330	20241203	153900	308562980	8870	8870	8870	8870	0
331	20241203	153800	308562980	8870	8870	8870	8870	0
332	20241203	153700	308562980	8870	8870	8870	8870	415
333	20241203	153600	308562980	8870	8870	8870	8870	0
334	20241203	153500	308562980	8870	8870	8870	8870	0
335	20241203	153400	308562980	8870	8870	8870	8870	0
336	20241203	153300	308562980	8870	8870	8870	8870	0
337	20241203	153200	308562980	8870	8870	8870	8870	0
338	20241203	153100	308562980	8870	8870	8870	8870	0
339	20241203	153000	308562980	8870	8870	8870	8870	415
340	20241203	152900	304881930	8940	8940	8940	8940	0
341	20241203	152800	304881930	8940	8940	8940	8940	0
342	20241203	152700	304881930	8940	8940	8940	8940	0
343	20241203	152600	304881930	8940	8940	8940	8940	0
344	20241203	152500	304881930	8940	8940	8940	8940	0
345	20241203	152400	304881930	8940	8940	8940	8940	0
346	20241203	152300	304881930	8940	8940	8940	8940	0
347	20241203	152200	304881930	8940	8940	8940	8940	0
348	20241203	152100	304881930	8940	8940	8940	8940	0
349	20241203	152000	304881930	8940	8940	8940	8940	0
350	20241203	151900	304881930	8940	8940	8940	8940	9
351	20241203	151800	304801470	8880	8880	8880	8880	0
352	20241203	151700	304801470	8880	8930	8930	8880	42
353	20241203	151600	304428250	8930	8930	8930	8930	2
354	20241203	151500	304410390	8930	8930	8930	8930	5
355	20241203	151400	304365740	8920	8930	8930	8920	15
356	20241203	151300	304231840	8920	8920	8920	8920	11
357	20241203	151200	304133720	8920	8920	8920	8920	4
358	20241203	151100	304098040	8920	8920	8920	8920	3
359	20241203	151000	304071280	8920	8920	8920	8920	7
360	20241203	150900	304008840	8920	8920	8920	8920	6
361	20241203	150800	303955320	8920	8920	8920	8920	6
362	20241203	150700	303901800	8880	8880	8880	8880	0
363	20241203	150600	303901800	8880	8880	8880	8880	0
364	20241203	150500	303901800	8880	8880	8880	8880	0
365	20241203	150400	303901800	8880	8920	8920	8880	151
366	20241203	150300	302559920	8920	8930	8930	8920	60
367	20241203	150200	302024300	8940	8940	8940	8940	6
368	20241203	150100	301970660	8940	8940	8940	8940	7
369	20241203	150000	301908080	8930	8930	8930	8930	7
370	20241203	145900	301845570	8940	8940	8940	8940	5
371	20241203	145800	301800870	8940	8940	8940	8940	8
372	20241203	145700	301729350	8940	8940	8940	8940	0
373	20241203	145600	301729350	8940	8950	8950	8940	25
374	20241203	145500	301505810	8950	8950	8950	8950	3
375	20241203	145400	301478960	8950	8950	8950	8950	3
376	20241203	145300	301452110	8950	8950	8950	8950	4
377	20241203	145200	301416310	8940	8940	8940	8940	12
378	20241203	145100	301309030	8940	8940	8940	8940	3
379	20241203	145000	301282210	8940	8940	8940	8940	4
380	20241203	144900	301246450	8940	8940	8940	8940	25
381	20241203	144800	301022950	8940	8940	8940	8940	4
382	20241203	144700	300987190	8940	8940	8940	8940	3
383	20241203	144600	300960370	8940	8940	8940	8940	1
384	20241203	144500	300951430	8940	8940	8940	8940	3
385	20241203	144400	300924610	8940	8940	8940	8940	53
386	20241203	144300	300450790	8940	8930	8940	8930	3
387	20241203	144200	300423990	8930	8940	8940	8930	5
388	20241203	144100	300379310	8940	8940	8940	8940	3
389	20241203	144000	300352490	8940	8940	8940	8940	1
390	20241203	143900	300343550	8930	8930	8930	8930	0
391	20241203	143800	300343550	8930	8930	8930	8930	0
392	20241203	143700	300343550	8930	8930	8930	8930	0
393	20241203	143600	300343550	8930	8930	8930	8930	0
394	20241203	143500	300343550	8930	8930	8930	8930	0
395	20241203	143400	300343550	8930	8930	8930	8930	0
396	20241203	143300	300343550	8930	8930	8930	8930	98
397	20241203	143200	299468410	8930	8930	8930	8930	2
398	20241203	143100	299450550	8930	8930	8930	8930	123
399	20241203	143000	298352160	8930	8930	8930	8930	7
400	20241203	142900	298289650	8900	8900	8900	8900	0
401	20241203	142800	298289650	8900	8900	8900	8900	113
402	20241203	142700	297283950	8900	8900	8900	8900	1
403	20241203	142600	297275050	8900	8900	8900	8900	0
404	20241203	142500	297275050	8900	8900	8900	8900	1
405	20241203	142400	297266150	8860	8860	8860	8860	0
406	20241203	142300	297266150	8860	8860	8860	8860	0
407	20241203	142200	297266150	8860	8860	8860	8860	169
408	20241203	142100	295768810	8870	8880	8880	8870	150
409	20241203	142000	294438270	8880	8880	8880	8880	30
410	20241203	141900	294171870	8880	8880	8880	8880	26
411	20241203	141800	293940990	8880	8880	8880	8880	0
412	20241203	141700	293940990	8880	8900	8900	8880	51
413	20241203	141600	293487970	8900	8900	8900	8900	0
414	20241203	141500	293487970	8900	8900	8900	8900	5
415	20241203	141400	293443470	8900	8900	8900	8900	5
416	20241203	141300	293398970	8900	8900	8900	8900	0
417	20241203	141200	293398970	8900	8900	8900	8900	10
418	20241203	141100	293309970	8890	8890	8890	8890	1
419	20241203	141000	293301080	8880	8880	8880	8880	0
420	20241203	140900	293301080	8880	8880	8880	8880	0
421	20241203	140800	293301080	8880	8880	8880	8880	0
422	20241203	140700	293301080	8880	8880	8880	8880	0
423	20241203	140600	293301080	8880	8880	8880	8880	50
424	20241203	140500	292857080	8880	8880	8880	8880	0
425	20241203	140400	292857080	8880	8880	8880	8880	0
426	20241203	140300	292857080	8880	8880	8880	8880	2
427	20241203	140200	292839320	8890	8890	8890	8890	10
428	20241203	140100	292750420	8890	8890	8890	8890	9
429	20241203	140000	292670410	8890	8890	8890	8890	0
430	20241203	135900	292670410	8890	8900	8900	8890	68
431	20241203	135800	292065880	8900	8900	8900	8900	0
432	20241203	135700	292065880	8900	8900	8900	8900	3
433	20241203	135600	292039180	8900	8900	8900	8900	0
434	20241203	135500	292039180	8900	8900	8900	8900	3
435	20241203	135400	292012480	8900	8900	8900	8900	0
436	20241203	135300	292012480	8900	8900	8900	8900	7
437	20241203	135200	291950180	8890	8890	8890	8890	0
438	20241203	135100	291950180	8890	8890	8890	8890	0
439	20241203	135000	291950180	8890	8890	8890	8890	0
440	20241203	134900	291950180	8890	8890	8890	8890	0
441	20241203	134800	291950180	8890	8890	8890	8890	0
442	20241203	134700	291950180	8890	8890	8890	8890	0
443	20241203	134600	291950180	8890	8890	8890	8890	0
444	20241203	134500	291950180	8890	8890	8890	8890	0
445	20241203	134400	291950180	8890	8890	8890	8890	0
446	20241203	134300	291950180	8890	8890	8890	8890	204
447	20241203	134200	290136620	8880	8880	8880	8880	0
448	20241203	134100	290136620	8880	8880	8880	8880	7
449	20241203	134000	290074460	8890	8890	8890	8890	0
450	20241203	133900	290074460	8890	8890	8890	8890	2
451	20241203	133800	290056680	8890	8890	8890	8890	1
452	20241203	133700	290047790	8880	8880	8880	8880	0
453	20241203	133600	290047790	8880	8880	8880	8880	11
454	20241203	133500	289950110	8880	8890	8890	8880	37
455	20241203	133400	289621460	8900	8900	8900	8900	0
456	20241203	133300	289621460	8900	8890	8900	8890	26
457	20241203	133200	289390250	8890	8890	8890	8890	0
458	20241203	133100	289390250	8890	8890	8890	8890	0
459	20241203	133000	289390250	8890	8890	8890	8890	0
460	20241203	132900	289390250	8890	8890	8890	8890	2
461	20241203	132800	289372470	8890	8930	8930	8890	580
462	20241203	132700	284215350	8920	8920	8920	8920	0
463	20241203	132600	284215350	8920	8920	8920	8920	0
464	20241203	132500	284215350	8920	8920	8920	8920	2
465	20241203	132400	284197510	8920	8920	8920	8920	1
466	20241203	132300	284188590	8930	8930	8930	8930	0
467	20241203	132200	284188590	8930	8930	8930	8930	0
468	20241203	132100	284188590	8930	8920	8930	8920	38
469	20241203	132000	283849570	8920	8920	8920	8920	0
470	20241203	131900	283849570	8920	8920	8920	8920	0
471	20241203	131800	283849570	8920	8920	8920	8920	15
472	20241203	131700	283715770	8930	8920	8930	8920	36
473	20241203	131600	283394350	8900	8900	8900	8900	0
474	20241203	131500	283394350	8900	8900	8900	8900	5
475	20241203	131400	283349850	8910	8910	8910	8910	0
476	20241203	131300	283349850	8910	8910	8910	8910	15
477	20241203	131200	283216200	8920	8910	8920	8910	9
478	20241203	131100	283135930	8900	8900	8900	8900	0
479	20241203	131000	283135930	8900	8900	8900	8900	0
480	20241203	130900	283135930	8900	8900	8900	8900	11
481	20241203	130800	283038030	8900	8900	8900	8900	0
482	20241203	130700	283038030	8900	8900	8900	8900	0
483	20241203	130600	283038030	8900	8900	8900	8900	0
484	20241203	130500	283038030	8900	8900	8900	8900	0
485	20241203	130400	283038030	8900	8900	8900	8900	0
486	20241203	130300	283038030	8900	8900	8900	8900	54
487	20241203	130200	282557430	8900	8900	8900	8900	50
488	20241203	130100	282112430	8900	8900	8900	8900	1
489	20241203	130000	282103530	8900	8900	8900	8900	6
490	20241203	125900	282050130	8900	8900	8900	8900	7
491	20241203	125800	281987830	8890	8890	8890	8890	41
492	20241203	125700	281623340	8890	8890	8890	8890	5
493	20241203	125600	281578890	8890	8890	8890	8890	1
494	20241203	125500	281570000	8880	8880	8880	8880	0
495	20241203	125400	281570000	8880	8880	8880	8880	0
496	20241203	125300	281570000	8880	8880	8880	8880	0
497	20241203	125200	281570000	8880	8880	8880	8880	0
498	20241203	125100	281570000	8880	8880	8880	8880	0
499	20241203	125000	281570000	8880	8880	8880	8880	21
500	20241203	124900	281383520	8880	8880	8880	8880	0
501	20241203	124800	281383520	8880	8880	8880	8880	0
502	20241203	124700	281383520	8880	8880	8880	8880	10
503	20241203	124600	281294720	8890	8890	8890	8890	0
504	20241203	124500	281294720	8890	8890	8890	8890	0
505	20241203	124400	281294720	8890	8890	8890	8890	1
506	20241203	124300	281285830	8880	8880	8880	8880	0
507	20241203	124200	281285830	8880	8880	8880	8880	10
508	20241203	124100	281197030	8880	8880	8880	8880	0
509	20241203	124000	281197030	8880	8880	8880	8880	0
510	20241203	123900	281197030	8880	8880	8880	8880	0
511	20241203	123800	281197030	8880	8880	8880	8880	0
512	20241203	123700	281197030	8880	8880	8880	8880	1
513	20241203	123600	281188150	8890	8900	8900	8890	8
514	20241203	123500	281116960	8890	8890	8890	8890	3
515	20241203	123400	281090290	8890	8890	8890	8890	0
516	20241203	123300	281090290	8890	8880	8890	8850	145
517	20241203	123200	279802440	8850	8850	8850	8850	0
518	20241203	123100	279802440	8850	8850	8850	8850	0
519	20241203	123000	279802440	8850	8850	8850	8850	0
520	20241203	122900	279802440	8850	8850	8850	8850	0
521	20241203	122800	279802440	8850	8850	8850	8850	13
522	20241203	122700	279687390	8850	8860	8860	8850	297
523	20241203	122600	277058900	8850	8800	8850	8800	867
524	20241203	122500	269395720	8800	8800	8800	8800	0
525	20241203	122400	269395720	8800	8800	8800	8800	18
526	20241203	122300	269237320	8810	8820	8820	8810	34
527	20241203	122200	268937750	8830	8830	8830	8830	0
528	20241203	122100	268937750	8830	8830	8830	8830	115
529	20241203	122000	267922300	8790	8790	8790	8790	0
530	20241203	121900	267922300	8790	8790	8790	8790	0
531	20241203	121800	267922300	8790	8790	8790	8790	0
532	20241203	121700	267922300	8790	8790	8790	8790	0
533	20241203	121600	267922300	8790	8790	8790	8790	0
534	20241203	121500	267922300	8790	8800	8800	8790	100
535	20241203	121400	267042710	8800	8810	8810	8800	258
536	20241203	121300	264771310	8820	8820	8820	8820	0
537	20241203	121200	264771310	8820	8820	8820	8820	91
538	20241203	121100	263968690	8820	8820	8820	8820	0
539	20241203	121000	263968690	8820	8820	8820	8820	1
540	20241203	120900	263959870	8760	8760	8760	8760	0
541	20241203	120800	263959870	8760	8760	8760	8760	0
542	20241203	120700	263959870	8760	8760	8760	8760	0
543	20241203	120600	263959870	8760	8760	8760	8760	0
544	20241203	120500	263959870	8760	8760	8760	8760	0
545	20241203	120400	263959870	8760	8760	8760	8760	0
546	20241203	120300	263959870	8760	8780	8780	8760	124
547	20241203	120200	262871630	8740	8740	8740	8740	0
548	20241203	120100	262871630	8740	8740	8740	8740	0
549	20241203	120000	262871630	8740	8750	8750	8740	77
550	20241203	115900	262198450	8740	8740	8740	8740	0
551	20241203	115800	262198450	8740	8750	8750	8740	134
552	20241203	115700	261026340	8750	8750	8750	8750	16
553	20241203	115600	260886340	8750	8760	8760	8750	116
554	20241203	115500	259871140	8750	8750	8750	8750	1
555	20241203	115400	259862390	8760	8760	8760	8760	10
556	20241203	115300	259774790	8780	8780	8780	8780	1
557	20241203	115200	259766010	8830	8830	8830	8830	0
558	20241203	115100	259766010	8830	8830	8830	8830	0
559	20241203	115000	259766010	8830	8760	8830	8760	15
560	20241203	114900	259634130	8740	8750	8750	8740	88
561	20241203	114800	258864230	8750	8750	8750	8750	0
562	20241203	114700	258864230	8750	8750	8750	8750	39
563	20241203	114600	258522980	8760	8760	8760	8760	10
564	20241203	114500	258435380	8760	8760	8760	8760	0
565	20241203	114400	258435380	8760	8760	8760	8760	77
566	20241203	114300	257760860	8760	8760	8760	8760	7
567	20241203	114200	257699540	8760	8770	8770	8760	33
568	20241203	114100	257410450	8760	8760	8760	8760	29
569	20241203	114000	257156410	8760	8780	8780	8760	33
570	20241203	113900	256867110	8780	8780	8780	8780	4
571	20241203	113800	256831990	8770	8770	8770	8760	153
572	20241203	113700	255490330	8780	8780	8780	8780	0
573	20241203	113600	255490330	8780	8790	8790	8780	3
574	20241203	113500	255463970	8800	8800	8800	8800	0
575	20241203	113400	255463970	8800	8760	8800	8760	100
576	20241203	113300	254587030	8750	8750	8750	8750	157
577	20241203	113200	253213280	8750	8750	8750	8750	3
578	20241203	113100	253187030	8750	8750	8750	8750	69
579	20241203	113000	252583280	8750	8750	8750	8750	0
580	20241203	112900	252583280	8750	8760	8760	8750	77
581	20241203	112800	251909490	8760	8760	8760	8760	5
582	20241203	112700	251865690	8770	8770	8770	8770	14
583	20241203	112600	251742910	8790	8790	8790	8790	5
584	20241203	112500	251698960	8800	8800	8800	8800	0
585	20241203	112400	251698960	8800	8760	8800	8760	310
586	20241203	112300	248975250	8750	8750	8750	8750	0
587	20241203	112200	248975250	8750	8750	8750	8750	39
588	20241203	112100	248634000	8740	8740	8740	8740	0
589	20241203	112000	248634000	8740	8750	8750	8740	105
590	20241203	111900	247715290	8750	8750	8750	8750	0
591	20241203	111800	247715290	8750	8750	8750	8750	0
592	20241203	111700	247715290	8750	8750	8800	8750	501
593	20241203	111600	243324000	8760	8760	8760	8760	8
594	20241203	111500	243253920	8740	8740	8740	8740	47
595	20241203	111400	242843140	8740	8740	8740	8740	21
596	20241203	111300	242659600	8740	8740	8740	8740	39
597	20241203	111200	242318740	8750	8750	8750	8750	31
598	20241203	111100	242047490	8760	8760	8760	8760	0
599	20241203	111000	242047490	8760	8760	8760	8750	62
600	20241203	110900	241504910	8760	8760	8760	8760	1
601	20241203	110800	241496150	8750	8760	8760	8750	63
602	20241203	110700	240944660	8760	8760	8760	8760	12
603	20241203	110600	240839540	8750	8750	8750	8750	39
604	20241203	110500	240498290	8750	8750	8750	8750	39
605	20241203	110400	240157040	8750	8750	8750	8750	62
606	20241203	110300	239614540	8740	8740	8740	8740	39
607	20241203	110200	239273680	8750	8750	8750	8750	10
608	20241203	110100	239186180	8740	8740	8740	8730	43
609	20241203	110000	238810750	8740	8740	8740	8740	1
610	20241203	105900	238802010	8730	8730	8730	8730	39
611	20241203	105800	238461540	8730	8740	8740	8730	275
612	20241203	105700	236058350	8740	8740	8740	8740	39
613	20241203	105600	235717490	8750	8750	8750	8750	117
614	20241203	105500	234693740	8760	8760	8760	8760	8
615	20241203	105400	234623660	8760	8760	8760	8760	70
616	20241203	105300	234010460	8760	8750	8760	8750	138
617	20241203	105200	232802580	8760	8760	8760	8760	1
618	20241203	105100	232793820	8750	8750	8750	8750	0
619	20241203	105000	232793820	8750	8750	8750	8750	0
620	20241203	104900	232793820	8750	8750	8750	8750	58
621	20241203	104800	232286320	8750	8750	8750	8750	14
622	20241203	104700	232163820	8750	8760	8760	8750	70
623	20241203	104600	231551260	8760	8760	8760	8760	1
624	20241203	104500	231542500	8760	8760	8760	8760	13
625	20241203	104400	231428620	8750	8750	8750	8750	0
626	20241203	104300	231428620	8750	8750	8750	8750	13
627	20241203	104200	231314870	8750	8750	8750	8750	55
628	20241203	104100	230833620	8740	8740	8740	8740	55
629	20241203	104000	230352920	8740	8750	8750	8740	125
630	20241203	103900	229259410	8740	8730	8740	8730	48
631	20241203	103800	228839970	8720	8720	8720	8720	78
632	20241203	103700	228159810	8730	8720	8730	8720	69
633	20241203	103600	227558110	8730	8730	8730	8710	71
634	20241203	103500	226939250	8700	8700	8700	8700	0
635	20241203	103400	226939250	8700	8730	8730	8700	667
636	20241203	103300	221133300	8750	8750	8750	8750	10
637	20241203	103200	221045800	8750	8720	8750	8720	564
638	20241203	103100	216111460	8770	8770	8770	8770	0
639	20241203	103000	216111460	8770	8710	8770	8710	142
640	20241203	102900	214874580	8710	8710	8720	8710	244
641	20241203	102800	212748790	8710	8710	8710	8710	0
642	20241203	102700	212748790	8710	8710	8710	8700	136
643	20241203	102600	211565010	8690	8700	8700	8690	40
644	20241203	102500	211217290	8690	8740	8740	8690	2600
645	20241203	102400	188531140	8740	8770	8770	8740	1260
646	20241203	102300	177503960	8850	8850	8850	8850	0
647	20241203	102200	177503960	8850	8780	8850	8780	151
648	20241203	102100	176174950	8770	8770	8770	8770	600
649	20241203	102000	170912950	8770	8780	8780	8770	550
650	20241203	101900	166088450	8790	8790	8790	8790	16
651	20241203	101800	165947810	8800	8810	8810	8800	2
652	20241203	101700	165930200	8810	8810	8810	8810	47
653	20241203	101600	165516130	8810	8810	8810	8810	0
654	20241203	101500	165516130	8810	8810	8810	8810	8
655	20241203	101400	165445650	8810	8800	8810	8800	152
656	20241203	101300	164107370	8760	8790	8850	8760	1103
657	20241203	101200	154377870	8790	8790	8790	8790	4
658	20241203	101100	154342710	8800	8770	8800	8750	1176
659	20241203	101000	144038350	8780	8830	8830	8780	3884
660	20241203	100900	109835310	8840	8840	8840	8840	0
661	20241203	100800	109835310	8840	8830	8840	8830	95
662	20241203	100700	108996160	8840	8840	8840	8840	9
663	20241203	100600	108916600	8840	8840	8840	8840	26
664	20241203	100500	108686760	8840	8840	8850	8840	35
665	20241203	100400	108377250	8850	8860	8860	8850	70
666	20241203	100300	107757610	8870	8870	8870	8870	0
667	20241203	100200	107757610	8870	8870	8870	8870	58
668	20241203	100100	107243150	8820	8820	8820	8820	51
669	20241203	100000	106793330	8830	8830	8830	8830	17
670	20241203	095900	106643220	8830	8820	8830	8820	40
671	20241203	095800	106290410	8830	8830	8830	8830	6
672	20241203	095700	106237430	8820	8820	8840	8820	213
673	20241203	095600	104355530	8820	8820	8820	8820	17
674	20241203	095500	104205590	8820	8820	8820	8820	0
675	20241203	095400	104205590	8820	8810	8820	8810	47
676	20241203	095300	103791440	8820	8820	8820	8820	0
677	20241203	095200	103791440	8820	8820	8820	8820	31
678	20241203	095100	103518020	8820	8810	8820	8810	80
679	20241203	095000	102812940	8800	8810	8810	8800	17
680	20241203	094900	102663190	8820	8820	8820	8820	8
681	20241203	094800	102592630	8820	8810	8820	8810	41
682	20241203	094700	102231400	8820	8820	8820	8820	1
683	20241203	094600	102222580	8810	8810	8810	8800	253
684	20241203	094500	99995650	8800	8800	8800	8800	216
685	20241203	094400	98094850	8810	8810	8810	8810	22
686	20241203	094300	97901030	8810	8820	8820	8810	43
687	20241203	094200	97522190	8820	8810	8830	8800	448
688	20241203	094100	93575930	8810	8810	8810	8790	482
689	20241203	094000	89336260	8790	8800	8800	8790	1205
690	20241203	093900	78732880	8800	8840	8840	8800	2619
691	20241203	093800	55653660	8840	8840	8840	8840	54
692	20241203	093700	55176300	8840	8840	8840	8840	0
693	20241203	093600	55176300	8840	8840	8840	8840	0
694	20241203	093500	55176300	8840	8850	8850	8840	33
695	20241203	093400	54884540	8840	8840	8840	8840	44
696	20241203	093300	54495580	8840	8840	8840	8840	39
697	20241203	093200	54150820	8830	8830	8830	8830	77
698	20241203	093100	53470910	8830	8840	8840	8830	389
699	20241203	093000	50033860	8860	8860	8870	8860	47
700	20241203	092900	49617320	8870	8930	8930	8870	54
701	20241203	092800	49137440	8870	8870	8870	8870	15
702	20241203	092700	49004390	8840	8840	8840	8840	0
703	20241203	092600	49004390	8840	8840	8840	8840	0
704	20241203	092500	49004390	8840	8840	8840	8840	1
705	20241203	092400	48995550	8820	8820	8990	8810	623
706	20241203	092300	43482530	8820	8870	8870	8820	54
707	20241203	092200	43006200	8840	8850	8850	8820	830
708	20241203	092100	35676100	8880	8880	8880	8840	53
709	20241203	092000	35207260	8840	8840	8840	8840	39
710	20241203	091900	34862500	8840	8890	8890	8840	622
711	20241203	091800	29363710	8900	8880	8900	8840	631
712	20241203	091700	23778710	8880	8900	8900	8880	841
713	20241203	091600	16301370	8900	8930	8930	8900	347
714	20241203	091500	13211700	8950	8970	8970	8940	184
715	20241203	091400	11564610	8980	8980	8980	8980	2
716	20241203	091300	11546650	8990	9000	9000	8970	134
717	20241203	091200	10343060	9010	9020	9030	9010	53
718	20241203	091100	9865000	9000	9000	9000	9000	47
719	20241203	091000	9442000	9010	9050	9050	9010	19
720	20241203	090900	9270430	9060	9090	9090	9060	4
721	20241203	090800	9234130	9100	9110	9110	9100	2
722	20241203	090700	9215920	9120	9090	9120	9090	270
723	20241203	090600	6757480	9110	9110	9110	9110	0
724	20241203	090500	6757480	9110	9050	9110	9050	100
725	20241203	090400	5848870	9050	9050	9050	9050	43
726	20241203	090300	5459720	9090	8940	9090	8940	29
727	20241203	090200	5200310	8950	9150	9150	8950	64
728	20241203	090100	4622740	9020	9020	9020	9020	61
729	20241203	090000	4072520	9010	9010	9010	9010	452