KissMeData/234920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205200	4084474690	5820	5820	5820	5820	5774
3	20241203	205100	4084474690	5820	5820	5820	5820	0
4	20241203	205000	4084474690	5820	5820	5820	5820	0
5	20241203	204900	4084474690	5820	5820	5820	5820	0
6	20241203	204800	4084474690	5820	5820	5820	5820	0
7	20241203	204700	4084474690	5820	5820	5820	5820	0
8	20241203	204600	4084474690	5820	5820	5820	5820	0
9	20241203	204500	4084474690	5820	5820	5820	5820	0
10	20241203	204400	4084474690	5820	5820	5820	5820	0
11	20241203	204300	4084474690	5820	5820	5820	5820	0
12	20241203	204200	4084474690	5820	5820	5820	5820	0
13	20241203	204100	4084474690	5820	5820	5820	5820	0
14	20241203	204000	4084474690	5820	5820	5820	5820	0
15	20241203	203900	4084474690	5820	5820	5820	5820	0
16	20241203	203800	4084474690	5820	5820	5820	5820	0
17	20241203	203700	4084474690	5820	5820	5820	5820	0
18	20241203	203600	4084474690	5820	5820	5820	5820	0
19	20241203	203500	4084474690	5820	5820	5820	5820	0
20	20241203	203400	4084474690	5820	5820	5820	5820	0
21	20241203	203300	4084474690	5820	5820	5820	5820	0
22	20241203	203200	4084474690	5820	5820	5820	5820	0
23	20241203	203100	4084474690	5820	5820	5820	5820	0
24	20241203	203000	4084474690	5820	5820	5820	5820	0
25	20241203	202900	4084474690	5820	5820	5820	5820	0
26	20241203	202800	4084474690	5820	5820	5820	5820	0
27	20241203	202700	4084474690	5820	5820	5820	5820	0
28	20241203	202600	4084474690	5820	5820	5820	5820	0
29	20241203	202500	4084474690	5820	5820	5820	5820	0
30	20241203	202400	4084474690	5820	5820	5820	5820	0
31	20241203	202300	4084474690	5820	5820	5820	5820	0
32	20241203	202200	4084474690	5820	5820	5820	5820	5774
33	20241203	202100	4084474690	5820	5820	5820	5820	0
34	20241203	202000	4084474690	5820	5820	5820	5820	0
35	20241203	201900	4084474690	5820	5820	5820	5820	0
36	20241203	201800	4084474690	5820	5820	5820	5820	0
37	20241203	201700	4084474690	5820	5820	5820	5820	0
38	20241203	201600	4084474690	5820	5820	5820	5820	0
39	20241203	201500	4084474690	5820	5820	5820	5820	0
40	20241203	201400	4084474690	5820	5820	5820	5820	0
41	20241203	201300	4084474690	5820	5820	5820	5820	0
42	20241203	201200	4084474690	5820	5820	5820	5820	0
43	20241203	201100	4084474690	5820	5820	5820	5820	0
44	20241203	201000	4084474690	5820	5820	5820	5820	0
45	20241203	200900	4084474690	5820	5820	5820	5820	0
46	20241203	200800	4084474690	5820	5820	5820	5820	0
47	20241203	200700	4084474690	5820	5820	5820	5820	0
48	20241203	200600	4084474690	5820	5820	5820	5820	0
49	20241203	200500	4084474690	5820	5820	5820	5820	0
50	20241203	200400	4084474690	5820	5820	5820	5820	0
51	20241203	200300	4084474690	5820	5820	5820	5820	0
52	20241203	200200	4084474690	5820	5820	5820	5820	0
53	20241203	200100	4084474690	5820	5820	5820	5820	0
54	20241203	200000	4084474690	5820	5820	5820	5820	0
55	20241203	195900	4084474690	5820	5820	5820	5820	0
56	20241203	195800	4084474690	5820	5820	5820	5820	0
57	20241203	195700	4084474690	5820	5820	5820	5820	0
58	20241203	195600	4084474690	5820	5820	5820	5820	0
59	20241203	195500	4084474690	5820	5820	5820	5820	0
60	20241203	195400	4084474690	5820	5820	5820	5820	0
61	20241203	195300	4084474690	5820	5820	5820	5820	0
62	20241203	195200	4084474690	5820	5820	5820	5820	5774
63	20241203	195100	4084474690	5820	5820	5820	5820	0
64	20241203	195000	4084474690	5820	5820	5820	5820	0
65	20241203	194900	4084474690	5820	5820	5820	5820	0
66	20241203	194800	4084474690	5820	5820	5820	5820	0
67	20241203	194700	4084474690	5820	5820	5820	5820	0
68	20241203	194600	4084474690	5820	5820	5820	5820	0
69	20241203	194500	4084474690	5820	5820	5820	5820	0
70	20241203	194400	4084474690	5820	5820	5820	5820	0
71	20241203	194300	4084474690	5820	5820	5820	5820	0
72	20241203	194200	4084474690	5820	5820	5820	5820	0
73	20241203	194100	4084474690	5820	5820	5820	5820	0
74	20241203	194000	4084474690	5820	5820	5820	5820	0
75	20241203	193900	4084474690	5820	5820	5820	5820	0
76	20241203	193800	4084474690	5820	5820	5820	5820	0
77	20241203	193700	4084474690	5820	5820	5820	5820	0
78	20241203	193600	4084474690	5820	5820	5820	5820	0
79	20241203	193500	4084474690	5820	5820	5820	5820	0
80	20241203	193400	4084474690	5820	5820	5820	5820	0
81	20241203	193300	4084474690	5820	5820	5820	5820	0
82	20241203	193200	4084474690	5820	5820	5820	5820	0
83	20241203	193100	4084474690	5820	5820	5820	5820	0
84	20241203	193000	4084474690	5820	5820	5820	5820	0
85	20241203	192900	4084474690	5820	5820	5820	5820	0
86	20241203	192800	4084474690	5820	5820	5820	5820	0
87	20241203	192700	4084474690	5820	5820	5820	5820	0
88	20241203	192600	4084474690	5820	5820	5820	5820	0
89	20241203	192500	4084474690	5820	5820	5820	5820	0
90	20241203	192400	4084474690	5820	5820	5820	5820	0
91	20241203	192300	4084474690	5820	5820	5820	5820	0
92	20241203	192200	4084474690	5820	5820	5820	5820	5774
93	20241203	192100	4084474690	5820	5820	5820	5820	0
94	20241203	192000	4084474690	5820	5820	5820	5820	0
95	20241203	191900	4084474690	5820	5820	5820	5820	0
96	20241203	191800	4084474690	5820	5820	5820	5820	0
97	20241203	191700	4084474690	5820	5820	5820	5820	0
98	20241203	191600	4084474690	5820	5820	5820	5820	0
99	20241203	191500	4084474690	5820	5820	5820	5820	0
100	20241203	191400	4084474690	5820	5820	5820	5820	0
101	20241203	191300	4084474690	5820	5820	5820	5820	0
102	20241203	191200	4084474690	5820	5820	5820	5820	0
103	20241203	191100	4084474690	5820	5820	5820	5820	0
104	20241203	191000	4084474690	5820	5820	5820	5820	0
105	20241203	190900	4084474690	5820	5820	5820	5820	0
106	20241203	190800	4084474690	5820	5820	5820	5820	0
107	20241203	190700	4084474690	5820	5820	5820	5820	0
108	20241203	190600	4084474690	5820	5820	5820	5820	0
109	20241203	190500	4084474690	5820	5820	5820	5820	0
110	20241203	190400	4084474690	5820	5820	5820	5820	0
111	20241203	190300	4084474690	5820	5820	5820	5820	0
112	20241203	190200	4084474690	5820	5820	5820	5820	0
113	20241203	190100	4084474690	5820	5820	5820	5820	0
114	20241203	190000	4084474690	5820	5820	5820	5820	0
115	20241203	185900	4084474690	5820	5820	5820	5820	0
116	20241203	185800	4084474690	5820	5820	5820	5820	0
117	20241203	185700	4084474690	5820	5820	5820	5820	0
118	20241203	185600	4084474690	5820	5820	5820	5820	0
119	20241203	185500	4084474690	5820	5820	5820	5820	0
120	20241203	185400	4084474690	5820	5820	5820	5820	0
121	20241203	185300	4084474690	5820	5820	5820	5820	0
122	20241203	185200	4084474690	5820	5820	5820	5820	5774
123	20241203	185100	4084474690	5820	5820	5820	5820	0
124	20241203	185000	4084474690	5820	5820	5820	5820	0
125	20241203	184900	4084474690	5820	5820	5820	5820	0
126	20241203	184800	4084474690	5820	5820	5820	5820	0
127	20241203	184700	4084474690	5820	5820	5820	5820	0
128	20241203	184600	4084474690	5820	5820	5820	5820	0
129	20241203	184500	4084474690	5820	5820	5820	5820	0
130	20241203	184400	4084474690	5820	5820	5820	5820	0
131	20241203	184300	4084474690	5820	5820	5820	5820	0
132	20241203	184200	4084474690	5820	5820	5820	5820	0
133	20241203	184100	4084474690	5820	5820	5820	5820	0
134	20241203	184000	4084474690	5820	5820	5820	5820	0
135	20241203	183900	4084474690	5820	5820	5820	5820	0
136	20241203	183800	4084474690	5820	5820	5820	5820	0
137	20241203	183700	4084474690	5820	5820	5820	5820	0
138	20241203	183600	4084474690	5820	5820	5820	5820	0
139	20241203	183500	4084474690	5820	5820	5820	5820	0
140	20241203	183400	4084474690	5820	5820	5820	5820	0
141	20241203	183300	4084474690	5820	5820	5820	5820	0
142	20241203	183200	4084474690	5820	5820	5820	5820	0
143	20241203	183100	4084474690	5820	5820	5820	5820	0
144	20241203	183000	4084474690	5820	5820	5820	5820	0
145	20241203	182900	4084474690	5820	5820	5820	5820	0
146	20241203	182800	4084474690	5820	5820	5820	5820	0
147	20241203	182700	4084474690	5820	5820	5820	5820	0
148	20241203	182600	4084474690	5820	5820	5820	5820	0
149	20241203	182500	4084474690	5820	5820	5820	5820	0
150	20241203	182400	4084474690	5820	5820	5820	5820	0
151	20241203	182300	4084474690	5820	5820	5820	5820	0
152	20241203	182200	4084474690	5820	5820	5820	5820	5774
153	20241203	182100	4084474690	5820	5820	5820	5820	0
154	20241203	182000	4084474690	5820	5820	5820	5820	0
155	20241203	181900	4084474690	5820	5820	5820	5820	0
156	20241203	181800	4084474690	5820	5820	5820	5820	0
157	20241203	181700	4084474690	5820	5820	5820	5820	0
158	20241203	181600	4084474690	5820	5820	5820	5820	0
159	20241203	181500	4084474690	5820	5820	5820	5820	0
160	20241203	181400	4084474690	5820	5820	5820	5820	0
161	20241203	181300	4084474690	5820	5820	5820	5820	0
162	20241203	181200	4084474690	5820	5820	5820	5820	0
163	20241203	181100	4084474690	5820	5820	5820	5820	0
164	20241203	181000	4084474690	5820	5820	5820	5820	0
165	20241203	180900	4084474690	5820	5820	5820	5820	0
166	20241203	180800	4084474690	5820	5820	5820	5820	0
167	20241203	180700	4084474690	5820	5820	5820	5820	0
168	20241203	180600	4084474690	5820	5820	5820	5820	0
169	20241203	180500	4084474690	5820	5820	5820	5820	0
170	20241203	180400	4084474690	5820	5820	5820	5820	0
171	20241203	180300	4084474690	5820	5820	5820	5820	0
172	20241203	180200	4084474690	5820	5820	5820	5820	0
173	20241203	180100	4084474690	5820	5820	5820	5820	0
174	20241203	180000	4084474690	5820	5820	5820	5820	0
175	20241203	175900	4084474690	5820	5820	5820	5820	0
176	20241203	175800	4084474690	5820	5820	5820	5820	0
177	20241203	175700	4084474690	5820	5820	5820	5820	0
178	20241203	175600	4084474690	5820	5820	5820	5820	0
179	20241203	175500	4084474690	5820	5820	5820	5820	0
180	20241203	175400	4084474690	5820	5820	5820	5820	0
181	20241203	175300	4084474690	5820	5820	5820	5820	0
182	20241203	175200	4084474690	5820	5820	5820	5820	5774
183	20241203	175100	4084474690	5820	5820	5820	5820	0
184	20241203	175000	4084474690	5820	5820	5820	5820	0
185	20241203	174900	4084474690	5820	5820	5820	5820	0
186	20241203	174800	4084474690	5820	5820	5820	5820	0
187	20241203	174700	4084474690	5820	5820	5820	5820	0
188	20241203	174600	4084474690	5820	5820	5820	5820	0
189	20241203	174500	4084474690	5820	5820	5820	5820	0
190	20241203	174400	4084474690	5820	5820	5820	5820	0
191	20241203	174300	4084474690	5820	5820	5820	5820	0
192	20241203	174200	4084474690	5820	5820	5820	5820	0
193	20241203	174100	4084474690	5820	5820	5820	5820	0
194	20241203	174000	4084474690	5820	5820	5820	5820	0
195	20241203	173900	4084474690	5820	5820	5820	5820	0
196	20241203	173800	4084474690	5820	5820	5820	5820	0
197	20241203	173700	4084474690	5820	5820	5820	5820	0
198	20241203	173600	4084474690	5820	5820	5820	5820	0
199	20241203	173500	4084474690	5820	5820	5820	5820	0
200	20241203	173400	4084474690	5820	5820	5820	5820	0
201	20241203	173300	4084474690	5820	5820	5820	5820	0
202	20241203	173200	4084474690	5820	5820	5820	5820	0
203	20241203	173100	4084474690	5820	5820	5820	5820	0
204	20241203	173000	4084474690	5820	5820	5820	5820	0
205	20241203	172900	4084474690	5820	5820	5820	5820	0
206	20241203	172800	4084474690	5820	5820	5820	5820	0
207	20241203	172700	4084474690	5820	5820	5820	5820	0
208	20241203	172600	4084474690	5820	5820	5820	5820	0
209	20241203	172500	4084474690	5820	5820	5820	5820	0
210	20241203	172400	4084474690	5820	5820	5820	5820	0
211	20241203	172300	4084474690	5820	5820	5820	5820	0
212	20241203	172200	4084474690	5820	5820	5820	5820	5774
213	20241203	172100	4084474690	5820	5820	5820	5820	0
214	20241203	172000	4084474690	5820	5820	5820	5820	0
215	20241203	171900	4084474690	5820	5820	5820	5820	0
216	20241203	171800	4084474690	5820	5820	5820	5820	0
217	20241203	171700	4084474690	5820	5820	5820	5820	0
218	20241203	171600	4084474690	5820	5820	5820	5820	0
219	20241203	171500	4084474690	5820	5820	5820	5820	0
220	20241203	171400	4084474690	5820	5820	5820	5820	0
221	20241203	171300	4084474690	5820	5820	5820	5820	0
222	20241203	171200	4084474690	5820	5820	5820	5820	0
223	20241203	171100	4084474690	5820	5820	5820	5820	0
224	20241203	171000	4084474690	5820	5820	5820	5820	0
225	20241203	170900	4084474690	5820	5820	5820	5820	0
226	20241203	170800	4084474690	5820	5820	5820	5820	0
227	20241203	170700	4084474690	5820	5820	5820	5820	0
228	20241203	170600	4084474690	5820	5820	5820	5820	0
229	20241203	170500	4084474690	5820	5820	5820	5820	0
230	20241203	170400	4084474690	5820	5820	5820	5820	0
231	20241203	170300	4084474690	5820	5820	5820	5820	0
232	20241203	170200	4084474690	5820	5820	5820	5820	0
233	20241203	170100	4084474690	5820	5820	5820	5820	0
234	20241203	170000	4084474690	5820	5820	5820	5820	0
235	20241203	165900	4084474690	5820	5820	5820	5820	0
236	20241203	165800	4084474690	5820	5820	5820	5820	0
237	20241203	165700	4084474690	5820	5820	5820	5820	0
238	20241203	165600	4084474690	5820	5820	5820	5820	0
239	20241203	165500	4084474690	5820	5820	5820	5820	0
240	20241203	165400	4084474690	5820	5820	5820	5820	0
241	20241203	165300	4084474690	5820	5820	5820	5820	0
242	20241203	165200	4084474690	5820	5820	5820	5820	5774
243	20241203	165100	4084474690	5820	5820	5820	5820	0
244	20241203	165000	4084474690	5820	5820	5820	5820	0
245	20241203	164900	4084474690	5820	5820	5820	5820	0
246	20241203	164800	4084474690	5820	5820	5820	5820	0
247	20241203	164700	4084474690	5820	5820	5820	5820	0
248	20241203	164600	4084474690	5820	5820	5820	5820	0
249	20241203	164500	4084474690	5820	5820	5820	5820	0
250	20241203	164400	4084474690	5820	5820	5820	5820	0
251	20241203	164300	4084474690	5820	5820	5820	5820	0
252	20241203	164200	4084474690	5820	5820	5820	5820	0
253	20241203	164100	4084474690	5820	5820	5820	5820	0
254	20241203	164000	4084474690	5820	5820	5820	5820	0
255	20241203	163900	4084474690	5820	5820	5820	5820	0
256	20241203	163800	4084474690	5820	5820	5820	5820	0
257	20241203	163700	4084474690	5820	5820	5820	5820	0
258	20241203	163600	4084474690	5820	5820	5820	5820	0
259	20241203	163500	4084474690	5820	5820	5820	5820	0
260	20241203	163400	4084474690	5820	5820	5820	5820	0
261	20241203	163300	4084474690	5820	5820	5820	5820	0
262	20241203	163200	4084474690	5820	5820	5820	5820	0
263	20241203	163100	4084474690	5820	5820	5820	5820	0
264	20241203	163000	4084474690	5820	5820	5820	5820	0
265	20241203	162900	4084474690	5820	5820	5820	5820	0
266	20241203	162800	4084474690	5820	5820	5820	5820	0
267	20241203	162700	4084474690	5820	5820	5820	5820	0
268	20241203	162600	4084474690	5820	5820	5820	5820	0
269	20241203	162500	4084474690	5820	5820	5820	5820	0
270	20241203	162400	4084474690	5820	5820	5820	5820	0
271	20241203	162300	4084474690	5820	5820	5820	5820	0
272	20241203	162200	4084474690	5820	5820	5820	5820	5774
273	20241203	162100	4084474690	5820	5820	5820	5820	0
274	20241203	162000	4084474690	5820	5820	5820	5820	0
275	20241203	161900	4084474690	5820	5820	5820	5820	0
276	20241203	161800	4084474690	5820	5820	5820	5820	0
277	20241203	161700	4084474690	5820	5820	5820	5820	0
278	20241203	161600	4084474690	5820	5820	5820	5820	0
279	20241203	161500	4084474690	5820	5820	5820	5820	0
280	20241203	161400	4084474690	5820	5820	5820	5820	0
281	20241203	161300	4084474690	5820	5820	5820	5820	0
282	20241203	161200	4084474690	5820	5820	5820	5820	0
283	20241203	161100	4084474690	5820	5820	5820	5820	0
284	20241203	161000	4084474690	5820	5820	5820	5820	0
285	20241203	160900	4084474690	5820	5820	5820	5820	0
286	20241203	160800	4084474690	5820	5820	5820	5820	0
287	20241203	160700	4084474690	5820	5820	5820	5820	0
288	20241203	160600	4084474690	5820	5820	5820	5820	0
289	20241203	160500	4084474690	5820	5820	5820	5820	0
290	20241203	160400	4084474690	5820	5820	5820	5820	0
291	20241203	160300	4084474690	5820	5820	5820	5820	0
292	20241203	160200	4084474690	5820	5820	5820	5820	0
293	20241203	160100	4084474690	5820	5820	5820	5820	0
294	20241203	160000	4084474690	5820	5820	5820	5820	0
295	20241203	155900	4084474690	5820	5820	5820	5820	0
296	20241203	155800	4084474690	5820	5820	5820	5820	0
297	20241203	155700	4084474690	5820	5820	5820	5820	0
298	20241203	155600	4084474690	5820	5820	5820	5820	0
299	20241203	155500	4084474690	5820	5820	5820	5820	0
300	20241203	155400	4084474690	5820	5820	5820	5820	0
301	20241203	155300	4084474690	5820	5820	5820	5820	0
302	20241203	155200	4084474690	5820	5820	5820	5820	5774
303	20241203	155100	4084474690	5820	5820	5820	5820	0
304	20241203	155000	4084474690	5820	5820	5820	5820	0
305	20241203	154900	4084474690	5820	5820	5820	5820	0
306	20241203	154800	4084474690	5820	5820	5820	5820	0
307	20241203	154700	4084474690	5820	5820	5820	5820	0
308	20241203	154600	4084474690	5820	5820	5820	5820	0
309	20241203	154500	4084474690	5820	5820	5820	5820	0
310	20241203	154400	4084474690	5820	5820	5820	5820	0
311	20241203	154300	4084474690	5820	5820	5820	5820	0
312	20241203	154200	4084474690	5820	5820	5820	5820	0
313	20241203	154100	4084474690	5820	5820	5820	5820	0
314	20241203	154000	4084474690	5820	5820	5820	5820	0
315	20241203	153900	4084474690	5820	5820	5820	5820	0
316	20241203	153800	4084474690	5820	5820	5820	5820	0
317	20241203	153700	4084474690	5820	5820	5820	5820	0
318	20241203	153600	4084474690	5820	5820	5820	5820	0
319	20241203	153500	4084474690	5820	5820	5820	5820	0
320	20241203	153400	4084474690	5820	5820	5820	5820	0
321	20241203	153300	4084474690	5820	5820	5820	5820	0
322	20241203	153200	4084474690	5820	5820	5820	5820	0
323	20241203	153100	4084474690	5820	5820	5820	5820	0
324	20241203	153000	4084474690	5820	5820	5820	5820	5774
325	20241203	152900	4050870010	5820	5820	5820	5820	0
326	20241203	152800	4050870010	5820	5820	5820	5820	0
327	20241203	152700	4050870010	5820	5820	5820	5820	0
328	20241203	152600	4050870010	5820	5820	5820	5820	0
329	20241203	152500	4050870010	5820	5820	5820	5820	0
330	20241203	152400	4050870010	5820	5820	5820	5820	0
331	20241203	152300	4050870010	5820	5820	5820	5820	0
332	20241203	152200	4050870010	5820	5820	5820	5820	0
333	20241203	152100	4050870010	5820	5820	5820	5820	0
334	20241203	152000	4050870010	5820	5820	5820	5820	0
335	20241203	151900	4050870010	5820	5810	5820	5780	1682
336	20241203	151800	4041124280	5800	5780	5800	5780	832
337	20241203	151700	4036302940	5800	5800	5800	5800	290
338	20241203	151600	4034620940	5800	5780	5810	5770	1833
339	20241203	151500	4023995980	5780	5780	5780	5770	525
340	20241203	151400	4020961790	5780	5780	5810	5780	1482
341	20241203	151300	4012376110	5780	5780	5780	5780	125
342	20241203	151200	4011653610	5780	5760	5780	5760	322
343	20241203	151100	4009798480	5760	5780	5790	5750	508
344	20241203	151000	4006871240	5780	5750	5780	5750	611
345	20241203	150900	4003340890	5760	5780	5780	5750	922
346	20241203	150800	3998034990	5780	5750	5780	5750	1061
347	20241203	150700	3991928420	5750	5760	5770	5750	1703
348	20241203	150600	3982121290	5770	5770	5780	5770	35
349	20241203	150500	3981919140	5770	5770	5770	5770	10
350	20241203	150400	3981861440	5770	5770	5770	5770	173
351	20241203	150300	3980863230	5760	5760	5780	5760	278
352	20241203	150200	3979261600	5760	5760	5760	5760	76
353	20241203	150100	3978823840	5750	5770	5770	5750	2252
354	20241203	150000	3965870050	5770	5770	5770	5770	0
355	20241203	145900	3965870050	5770	5770	5770	5760	938
356	20241203	145800	3960457830	5760	5760	5760	5760	0
357	20241203	145700	3960457830	5760	5760	5760	5760	7
358	20241203	145600	3960417510	5760	5760	5790	5760	204
359	20241203	145500	3959242430	5790	5780	5790	5780	240
360	20241203	145400	3957853000	5790	5790	5790	5760	316
361	20241203	145300	3956024570	5800	5780	5800	5760	515
362	20241203	145200	3953057460	5780	5770	5780	5770	104
363	20241203	145100	3952457340	5770	5780	5780	5770	834
364	20241203	145000	3947642830	5780	5790	5790	5780	617
365	20241203	144900	3944073700	5780	5780	5780	5780	0
366	20241203	144800	3944073700	5780	5790	5790	5780	96
367	20241203	144700	3943517970	5790	5790	5790	5790	3
368	20241203	144600	3943500600	5790	5800	5800	5770	451
369	20241203	144500	3940884860	5800	5780	5800	5780	337
370	20241203	144400	3938934490	5780	5780	5780	5770	31
371	20241203	144300	3938755460	5780	5770	5780	5760	359
372	20241203	144200	3936684870	5760	5770	5770	5760	86
373	20241203	144100	3936188930	5770	5740	5770	5740	42
374	20241203	144000	3935947820	5740	5750	5760	5730	4825
375	20241203	143900	3908232140	5750	5760	5790	5750	1035
376	20241203	143800	3902270430	5760	5770	5770	5760	1112
377	20241203	143700	3895863040	5770	5780	5780	5770	925
378	20241203	143600	3890521460	5780	5790	5790	5780	42
379	20241203	143500	3890278410	5780	5790	5790	5770	1451
380	20241203	143400	3881894580	5790	5790	5790	5790	0
381	20241203	143300	3881894580	5790	5790	5790	5790	0
382	20241203	143200	3881894580	5790	5810	5810	5790	4908
383	20241203	143100	3853465230	5810	5810	5810	5810	331
384	20241203	143000	3851542120	5820	5820	5820	5820	2
385	20241203	142900	3851530480	5810	5810	5810	5810	150
386	20241203	142800	3850658980	5800	5800	5810	5800	206
387	20241203	142700	3849464120	5810	5810	5810	5800	595
388	20241203	142600	3846012110	5810	5810	5810	5810	112
389	20241203	142500	3845361390	5810	5810	5810	5810	1
390	20241203	142400	3845355580	5820	5810	5820	5800	394
391	20241203	142300	3843070340	5800	5810	5810	5800	34
392	20241203	142200	3842873030	5820	5810	5820	5810	102
393	20241203	142100	3842279880	5820	5780	5820	5780	35
394	20241203	142000	3842077380	5820	5780	5820	5780	2
395	20241203	141900	3842065780	5830	5830	5830	5830	0
396	20241203	141800	3842065780	5830	5830	5830	5830	1
397	20241203	141700	3842059950	5770	5780	5780	5770	779
398	20241203	141600	3837563420	5820	5780	5820	5780	12
399	20241203	141500	3837494020	5780	5820	5820	5780	166
400	20241203	141400	3836533330	5810	5800	5810	5800	270
401	20241203	141300	3834965160	5800	5800	5800	5800	13
402	20241203	141200	3834889760	5800	5800	5800	5800	20
403	20241203	141100	3834773760	5800	5800	5800	5790	71
404	20241203	141000	3834361990	5800	5800	5800	5800	59
405	20241203	140900	3834019790	5800	5810	5810	5800	536
406	20241203	140800	3830905990	5810	5810	5810	5810	61
407	20241203	140700	3830551580	5820	5820	5820	5820	50
408	20241203	140600	3830260580	5820	5810	5820	5810	51
409	20241203	140500	3829963840	5810	5800	5820	5770	587
410	20241203	140400	3826568650	5810	5820	5820	5810	1052
411	20241203	140300	3820453220	5820	5820	5820	5820	174
412	20241203	140200	3819440540	5810	5790	5810	5790	1428
413	20241203	140100	3811157940	5810	5780	5810	5780	262
414	20241203	140000	3809643530	5780	5780	5780	5780	64
415	20241203	135900	3809273610	5780	5800	5800	5780	101
416	20241203	135800	3808689230	5800	5800	5800	5800	42
417	20241203	135700	3808445630	5800	5800	5800	5780	435
418	20241203	135600	3805930310	5800	5800	5800	5790	39
419	20241203	135500	3805704210	5800	5780	5800	5780	230
420	20241203	135400	3804373410	5780	5810	5810	5780	1303
421	20241203	135300	3796831030	5810	5810	5810	5790	325
422	20241203	135200	3794949220	5790	5810	5810	5790	8
423	20241203	135100	3794902880	5790	5800	5800	5790	110
424	20241203	135000	3794264980	5810	5810	5810	5810	0
425	20241203	134900	3794264980	5810	5800	5810	5790	71
426	20241203	134800	3793853180	5820	5790	5820	5790	811
427	20241203	134700	3789140850	5790	5800	5800	5790	131
428	20241203	134600	3788381360	5820	5830	5830	5820	12
429	20241203	134500	3788311510	5790	5790	5790	5790	481
430	20241203	134400	3785526520	5790	5820	5820	5790	511
431	20241203	134300	3782566300	5830	5830	5830	5790	27
432	20241203	134200	3782409490	5790	5810	5810	5790	62
433	20241203	134100	3782049290	5810	5810	5810	5810	10
434	20241203	134000	3781991190	5810	5790	5850	5790	313
435	20241203	133900	3780166480	5810	5810	5810	5810	0
436	20241203	133800	3780166480	5810	5810	5810	5810	0
437	20241203	133700	3780166480	5810	5780	5810	5770	100
438	20241203	133600	3779589050	5840	5790	5840	5790	694
439	20241203	133500	3775556400	5790	5770	5790	5770	7
440	20241203	133400	3775515990	5790	5790	5790	5770	182
441	20241203	133300	3774463090	5790	5800	5800	5790	11
442	20241203	133200	3774399390	5800	5760	5800	5760	3
443	20241203	133100	3774382030	5760	5760	5770	5760	494
444	20241203	133000	3771534590	5750	5740	5750	5740	133
445	20241203	132900	3770770330	5740	5750	5750	5740	418
446	20241203	132800	3768370850	5750	5760	5760	5750	33
447	20241203	132700	3768181090	5750	5750	5760	5750	309
448	20241203	132600	3766404090	5760	5760	5760	5750	4
449	20241203	132500	3766381060	5740	5740	5740	5740	0
450	20241203	132400	3766381060	5740	5740	5740	5740	0
451	20241203	132300	3766381060	5740	5760	5760	5740	402
452	20241203	132200	3764069350	5760	5760	5760	5760	246
453	20241203	132100	3762652390	5760	5780	5780	5750	265
454	20241203	132000	3761128390	5800	5800	5800	5800	0
455	20241203	131900	3761128390	5800	5790	5800	5790	169
456	20241203	131800	3760148870	5790	5770	5790	5770	270
457	20241203	131700	3758590950	5740	5750	5750	5740	1583
458	20241203	131600	3749488710	5750	5780	5780	5750	864
459	20241203	131500	3744513400	5750	5760	5760	5750	2142
460	20241203	131400	3732189230	5770	5770	5770	5770	260
461	20241203	131300	3730689030	5780	5790	5790	5780	333
462	20241203	131200	3728764230	5790	5790	5790	5780	919
463	20241203	131100	3723450380	5780	5800	5800	5780	1432
464	20241203	131000	3715159150	5800	5800	5810	5790	2015
465	20241203	130900	3703479390	5810	5810	5810	5810	1
466	20241203	130800	3703473580	5810	5810	5810	5810	284
467	20241203	130700	3701823540	5810	5810	5810	5810	774
468	20241203	130600	3697326600	5810	5810	5810	5810	241
469	20241203	130500	3695926390	5810	5820	5820	5810	177
470	20241203	130400	3694897770	5820	5840	5840	5820	1689
471	20241203	130300	3685037400	5840	5850	5850	5840	452
472	20241203	130200	3682393390	5850	5860	5880	5850	392
473	20241203	130100	3680097350	5860	5890	5890	5860	2566
474	20241203	130000	3665011230	5880	5880	5890	5850	997
475	20241203	125900	3659165140	5850	5860	5900	5840	3320
476	20241203	125800	3639675910	5870	5830	5880	5830	428
477	20241203	125700	3637168600	5860	5830	5860	5830	1975
478	20241203	125600	3625631000	5830	5830	5830	5830	0
479	20241203	125500	3625631000	5830	5840	5840	5830	6
480	20241203	125400	3625596010	5830	5830	5830	5830	104
481	20241203	125300	3624989690	5830	5820	5830	5810	183
482	20241203	125200	3623926330	5820	5820	5820	5820	11
483	20241203	125100	3623862310	5820	5820	5820	5820	203
484	20241203	125000	3622680850	5820	5820	5820	5820	0
485	20241203	124900	3622680850	5820	5820	5820	5810	294
486	20241203	124800	3620970200	5820	5810	5820	5800	418
487	20241203	124700	3618544020	5820	5830	5830	5820	10
488	20241203	124600	3618485760	5810	5810	5830	5810	337
489	20241203	124500	3616527770	5810	5810	5840	5810	202
490	20241203	124400	3615354120	5840	5840	5840	5840	3
491	20241203	124300	3615336600	5840	5810	5840	5810	4
492	20241203	124200	3615313270	5810	5840	5840	5810	213
493	20241203	124100	3614071090	5840	5830	5840	5810	191
494	20241203	124000	3612958710	5830	5800	5830	5800	325
495	20241203	123900	3611068490	5800	5800	5800	5800	72
496	20241203	123800	3610650890	5830	5830	5830	5830	240
497	20241203	123700	3609251690	5830	5800	5830	5800	26
498	20241203	123600	3609100860	5800	5810	5810	5800	1000
499	20241203	123500	3603294650	5830	5820	5830	5810	601
500	20241203	123400	3599797820	5810	5830	5830	5810	1172
501	20241203	123300	3592987980	5820	5820	5820	5820	618
502	20241203	123200	3589391220	5820	5820	5820	5820	194
503	20241203	123100	3588262140	5810	5810	5810	5810	301
504	20241203	123000	3586513330	5820	5810	5820	5810	211
505	20241203	122900	3585287410	5810	5830	5830	5810	1046
506	20241203	122800	3579201080	5840	5830	5840	5830	445
507	20241203	122700	3576606020	5840	5800	5840	5790	1252
508	20241203	122600	3569352520	5810	5810	5810	5810	51
509	20241203	122500	3569056210	5810	5840	5840	5810	372
510	20241203	122400	3566885920	5840	5840	5840	5840	51
511	20241203	122300	3566588080	5850	5840	5850	5840	600
512	20241203	122200	3563082130	5820	5820	5820	5820	1
513	20241203	122100	3563076310	5810	5810	5810	5810	63
514	20241203	122000	3562710280	5810	5810	5810	5810	1
515	20241203	121900	3562704470	5800	5800	5800	5800	151
516	20241203	121800	3561828670	5800	5800	5800	5800	823
517	20241203	121700	3557055270	5800	5800	5800	5800	284
518	20241203	121600	3555408070	5800	5800	5800	5800	1908
519	20241203	121500	3544341670	5830	5830	5830	5830	104
520	20241203	121400	3543735350	5830	5830	5830	5830	0
521	20241203	121300	3543735350	5830	5830	5830	5800	330
522	20241203	121200	3541818130	5830	5850	5850	5800	214
523	20241203	121100	3540574860	5810	5840	5850	5810	532
524	20241203	121000	3537479510	5820	5860	5860	5820	4
525	20241203	120900	3537456160	5860	5810	5860	5810	187
526	20241203	120800	3536369590	5810	5790	5900	5790	1272
527	20241203	120700	3528944900	5790	5790	5790	5790	101
528	20241203	120600	3528360110	5790	5790	5790	5790	100
529	20241203	120500	3527781110	5760	5780	5780	5760	5191
530	20241203	120400	3497876010	5790	5770	5790	5770	332
531	20241203	120300	3495955830	5770	5770	5770	5760	904
532	20241203	120200	3490741250	5760	5770	5770	5760	103
533	20241203	120100	3490147840	5760	5760	5760	5760	683
534	20241203	120000	3486213760	5760	5760	5760	5760	28
535	20241203	115900	3486052480	5740	5740	5740	5740	0
536	20241203	115800	3486052480	5740	5750	5750	5740	297
537	20241203	115700	3484344960	5740	5740	5740	5740	66
538	20241203	115600	3483966120	5770	5750	5770	5740	388
539	20241203	115500	3481732990	5750	5750	5750	5750	1071
540	20241203	115400	3475574740	5750	5760	5760	5750	396
541	20241203	115300	3473296830	5750	5740	5750	5740	352
542	20241203	115200	3471273610	5760	5740	5760	5740	54
543	20241203	115100	3470963110	5760	5750	5760	5750	447
544	20241203	115000	3468390130	5750	5760	5760	5750	28
545	20241203	114900	3468229120	5740	5750	5750	5740	975
546	20241203	114800	3462629410	5750	5750	5750	5750	2
547	20241203	114700	3462617910	5750	5740	5760	5730	3788
548	20241203	114600	3440908360	5730	5730	5730	5730	0
549	20241203	114500	3440908360	5730	5730	5730	5730	0
550	20241203	114400	3440908360	5730	5730	5730	5720	202
551	20241203	114300	3439750920	5730	5730	5730	5730	610
552	20241203	114200	3436255620	5750	5730	5750	5730	545
553	20241203	114100	3433131310	5730	5730	5730	5700	4295
554	20241203	114000	3408578530	5720	5750	5750	5710	63
555	20241203	113900	3408218090	5750	5760	5760	5710	4508
556	20241203	113800	3382313550	5760	5760	5760	5760	180
557	20241203	113700	3381276750	5760	5770	5770	5760	300
558	20241203	113600	3379548500	5760	5770	5780	5760	276
559	20241203	113500	3377957410	5760	5760	5760	5760	110
560	20241203	113400	3377323810	5760	5770	5770	5760	1253
561	20241203	113300	3370099130	5780	5780	5780	5780	1041
562	20241203	113200	3364082150	5780	5790	5790	5780	147
563	20241203	113100	3363231880	5790	5790	5790	5790	62
564	20241203	113000	3362872900	5800	5800	5800	5800	5
565	20241203	112900	3362843900	5790	5790	5790	5790	23
566	20241203	112800	3362710730	5800	5800	5800	5800	116
567	20241203	112700	3362037930	5800	5780	5800	5780	15
568	20241203	112600	3361951130	5800	5800	5800	5780	26
569	20241203	112500	3361800410	5780	5780	5780	5780	30
570	20241203	112400	3361627010	5780	5770	5780	5770	2029
571	20241203	112300	3349908210	5780	5780	5780	5770	322
572	20241203	112200	3348047220	5780	5780	5780	5780	424
573	20241203	112100	3345596500	5780	5780	5780	5780	346
574	20241203	112000	3343596620	5780	5760	5780	5760	593
575	20241203	111900	3340177420	5760	5790	5790	5760	522
576	20241203	111800	3337170640	5800	5800	5800	5800	143
577	20241203	111700	3336341240	5800	5770	5810	5750	426
578	20241203	111600	3333882750	5810	5770	5810	5760	1244
579	20241203	111500	3326708840	5770	5780	5780	5760	1247
580	20241203	111400	3319518310	5780	5780	5790	5780	42
581	20241203	111300	3319275540	5780	5800	5800	5780	102
582	20241203	111200	3318683960	5800	5810	5810	5800	1214
583	20241203	111100	3311642460	5810	5780	5810	5770	573
584	20241203	111000	3308334850	5780	5780	5810	5770	1508
585	20241203	110900	3299629560	5780	5780	5780	5780	273
586	20241203	110800	3298051620	5800	5780	5810	5770	242
587	20241203	110700	3296651280	5800	5770	5800	5770	62
588	20241203	110600	3296293240	5810	5770	5820	5750	571
589	20241203	110500	3293001490	5760	5820	5830	5750	5050
590	20241203	110400	3263836790	5820	5820	5820	5820	174
591	20241203	110300	3262824110	5820	5810	5820	5810	209
592	20241203	110200	3261608040	5810	5820	5820	5810	103
593	20241203	110100	3261009390	5810	5810	5810	5810	1021
594	20241203	110000	3255077380	5810	5810	5810	5810	0
595	20241203	105900	3255077380	5810	5810	5820	5810	565
596	20241203	105800	3251792000	5810	5800	5810	5800	2018
597	20241203	105700	3240087500	5790	5790	5790	5790	111
598	20241203	105600	3239444810	5800	5790	5800	5790	740
599	20241203	105500	3235159350	5780	5780	5780	5780	729
600	20241203	105400	3230945730	5790	5790	5790	5780	714
601	20241203	105300	3226814970	5790	5790	5790	5790	607
602	20241203	105200	3223300440	5800	5790	5800	5790	196
603	20241203	105100	3222165500	5790	5790	5790	5790	576
604	20241203	105000	3218830460	5800	5800	5800	5800	1017
605	20241203	104900	3212931860	5800	5800	5800	5790	327
606	20241203	104800	3211038110	5790	5800	5800	5790	2692
607	20241203	104700	3195450800	5800	5810	5810	5790	292
608	20241203	104600	3193758120	5810	5800	5810	5790	764
609	20241203	104500	3189328040	5800	5810	5810	5790	1770
610	20241203	104400	3179047140	5820	5810	5820	5810	50
611	20241203	104300	3178756610	5820	5810	5820	5800	1637
612	20241203	104200	3169254120	5820	5830	5830	5820	29
613	20241203	104100	3169085150	5830	5850	5870	5830	715
614	20241203	104000	3164912520	5880	5820	5880	5820	798
615	20241203	103900	3160261170	5820	5780	5820	5780	863
616	20241203	103800	3155263500	5780	5810	5810	5780	2277
617	20241203	103700	3142074790	5800	5810	5810	5800	2134
618	20241203	103600	3129697350	5800	5820	5820	5800	1118
619	20241203	103500	3123201770	5810	5840	5840	5810	3795
620	20241203	103400	3101140450	5840	5840	5840	5830	693
621	20241203	103300	3097094330	5840	5830	5840	5800	1288
622	20241203	103200	3089599810	5820	5820	5820	5820	1
623	20241203	103100	3089593990	5830	5830	5840	5830	1485
624	20241203	103000	3080927130	5830	5850	5850	5820	1356
625	20241203	102900	3073017000	5840	5800	5840	5800	1293
626	20241203	102800	3065490110	5800	5810	5810	5800	10538
627	20241203	102700	3004354380	5810	5870	5870	5810	14477
628	20241203	102600	2919834700	5890	5870	5890	5860	861
629	20241203	102500	2914781280	5870	5920	5920	5860	558
630	20241203	102400	2911502580	5920	5890	5920	5890	638
631	20241203	102300	2907738140	5890	5870	5890	5860	2756
632	20241203	102200	2891569100	5870	5870	5870	5870	297
633	20241203	102100	2889825710	5870	5880	5880	5860	3009
634	20241203	102000	2872160680	5880	5890	5890	5880	585
635	20241203	101900	2868720680	5880	5880	5880	5870	3638
636	20241203	101800	2847358540	5870	5880	5890	5870	1620
637	20241203	101700	2837833570	5880	5900	5920	5880	464
638	20241203	101600	2835096350	5910	5910	5910	5900	14
639	20241203	101500	2835013640	5880	5880	5880	5880	1461
640	20241203	101400	2826422960	5880	5900	5910	5870	517
641	20241203	101300	2823373250	5900	5880	5900	5870	2000
642	20241203	101200	2811626040	5900	5900	5900	5870	3656
643	20241203	101100	2790109130	5890	5900	5900	5890	742
644	20241203	101000	2785738730	5900	5890	5900	5890	297
645	20241203	100900	2783988870	5890	5890	5890	5890	636
646	20241203	100800	2780242830	5890	5900	5900	5890	2305
647	20241203	100700	2766665870	5900	5910	5910	5890	462
648	20241203	100600	2763943980	5910	5890	5910	5890	1775
649	20241203	100500	2753488600	5930	5930	5930	5890	447
650	20241203	100400	2750844250	5890	5900	5930	5890	1805
651	20241203	100300	2740198820	5900	5900	5900	5890	394
652	20241203	100200	2737874270	5900	5900	5900	5890	1202
653	20241203	100100	2730788820	5900	5900	5930	5890	410
654	20241203	100000	2728370700	5900	5930	5930	5890	807
655	20241203	095900	2723611180	5930	5900	5930	5890	2257
656	20241203	095800	2710311590	5900	5910	5930	5900	1757
657	20241203	095700	2699940070	5940	5920	5940	5900	2029
658	20241203	095600	2687948830	5930	5920	5930	5910	2368
659	20241203	095500	2673937900	5910	5930	5930	5900	583
660	20241203	095400	2670491140	5900	5930	5950	5890	1920
661	20241203	095300	2659137620	5950	5930	5990	5920	2426
662	20241203	095200	2644731010	5950	5940	5960	5920	3795
663	20241203	095100	2622217580	5930	5940	5950	5910	2182
664	20241203	095000	2609276730	5920	5910	5940	5910	644
665	20241203	094900	2605456790	5940	5910	5940	5890	4060
666	20241203	094800	2581391860	5900	5890	5900	5880	2505
667	20241203	094700	2566649890	5900	5890	5900	5870	5953
668	20241203	094600	2531648060	5890	5910	5920	5890	2154
669	20241203	094500	2518934110	5920	5910	5920	5910	714
670	20241203	094400	2514710150	5910	5910	5920	5910	1052
671	20241203	094300	2508492570	5910	5910	5910	5890	887
672	20241203	094200	2503261000	5910	5900	5920	5890	2361
673	20241203	094100	2489344700	5900	5890	5930	5880	3566
674	20241203	094000	2468345680	5890	5910	5930	5890	4648
675	20241203	093900	2440915430	5920	5920	5930	5900	2439
676	20241203	093800	2426506230	5910	5910	5930	5900	1793
677	20241203	093700	2415902940	5910	5930	5930	5900	2488
678	20241203	093600	2401200060	5930	5930	5990	5920	1710
679	20241203	093500	2391054430	5930	5940	5950	5930	1049
680	20241203	093400	2384825060	5950	5940	5980	5940	1736
681	20241203	093300	2374496940	5940	5920	5940	5910	3448
682	20241203	093200	2354063890	5930	5920	5930	5910	1482
683	20241203	093100	2345290460	5920	5920	5940	5910	1589
684	20241203	093000	2335893730	5910	5930	5940	5890	17155
685	20241203	092900	2234635030	5930	5970	5980	5920	12252
686	20241203	092800	2161716070	5960	5980	6020	5960	2056
687	20241203	092700	2149438600	5980	5990	6030	5960	10423
688	20241203	092600	2087053190	5990	6010	6030	5990	2180
689	20241203	092500	2073989280	6000	6000	6030	5990	4456
690	20241203	092400	2047253210	6000	5990	6020	5990	3026
691	20241203	092300	2029088350	5990	6050	6070	5970	13830
692	20241203	092200	1946023050	6070	6060	6100	6030	4898
693	20241203	092100	1916363970	6040	6070	6090	6040	4551
694	20241203	092000	1888775240	6070	6070	6110	6050	5650
695	20241203	091900	1854506580	6090	6040	6120	6030	5460
696	20241203	091800	1821307980	6060	6060	6060	6030	6904
697	20241203	091700	1779585780	6100	6050	6110	6040	4081
698	20241203	091600	1754822040	6050	6080	6090	6050	2734
699	20241203	091500	1738237080	6090	6110	6130	6060	3899
700	20241203	091400	1714492010	6090	6130	6150	6060	7573
701	20241203	091300	1668417950	6120	6170	6170	6090	10812
702	20241203	091200	1602250100	6180	6180	6220	6170	3132
703	20241203	091100	1582868120	6180	6250	6250	6160	9132
704	20241203	091000	1526203570	6250	6250	6270	6220	12748
705	20241203	090900	1446767940	6240	6220	6270	6200	10185
706	20241203	090800	1383313280	6220	6330	6360	6210	28500
707	20241203	090700	1204112290	6360	6260	6420	6260	57882
708	20241203	090600	836448200	6250	6210	6280	6170	39429
709	20241203	090500	590956090	6220	6110	6220	6090	17502
710	20241203	090400	482916210	6090	6080	6180	6040	14625
711	20241203	090300	394035620	6060	6080	6100	6060	5392
712	20241203	090200	361283210	6120	6070	6150	6040	9354
713	20241203	090100	304267370	6110	5990	6230	5950	25259
714	20241203	090000	150081640	5950	6000	6080	5950	20999