KissMeData/204620/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204100	2965981990	4165	4165	4165	4165	5043
3	20241203	204000	2965981990	4165	4165	4165	4165	0
4	20241203	203900	2965981990	4165	4165	4165	4165	0
5	20241203	203800	2965981990	4165	4165	4165	4165	0
6	20241203	203700	2965981990	4165	4165	4165	4165	0
7	20241203	203600	2965981990	4165	4165	4165	4165	0
8	20241203	203500	2965981990	4165	4165	4165	4165	0
9	20241203	203400	2965981990	4165	4165	4165	4165	0
10	20241203	203300	2965981990	4165	4165	4165	4165	0
11	20241203	203200	2965981990	4165	4165	4165	4165	0
12	20241203	203100	2965981990	4165	4165	4165	4165	0
13	20241203	203000	2965981990	4165	4165	4165	4165	0
14	20241203	202900	2965981990	4165	4165	4165	4165	0
15	20241203	202800	2965981990	4165	4165	4165	4165	0
16	20241203	202700	2965981990	4165	4165	4165	4165	0
17	20241203	202600	2965981990	4165	4165	4165	4165	0
18	20241203	202500	2965981990	4165	4165	4165	4165	0
19	20241203	202400	2965981990	4165	4165	4165	4165	0
20	20241203	202300	2965981990	4165	4165	4165	4165	0
21	20241203	202200	2965981990	4165	4165	4165	4165	0
22	20241203	202100	2965981990	4165	4165	4165	4165	0
23	20241203	202000	2965981990	4165	4165	4165	4165	0
24	20241203	201900	2965981990	4165	4165	4165	4165	0
25	20241203	201800	2965981990	4165	4165	4165	4165	0
26	20241203	201700	2965981990	4165	4165	4165	4165	0
27	20241203	201600	2965981990	4165	4165	4165	4165	0
28	20241203	201500	2965981990	4165	4165	4165	4165	0
29	20241203	201400	2965981990	4165	4165	4165	4165	0
30	20241203	201300	2965981990	4165	4165	4165	4165	0
31	20241203	201200	2965981990	4165	4165	4165	4165	0
32	20241203	201100	2965981990	4165	4165	4165	4165	5043
33	20241203	201000	2965981990	4165	4165	4165	4165	0
34	20241203	200900	2965981990	4165	4165	4165	4165	0
35	20241203	200800	2965981990	4165	4165	4165	4165	0
36	20241203	200700	2965981990	4165	4165	4165	4165	0
37	20241203	200600	2965981990	4165	4165	4165	4165	0
38	20241203	200500	2965981990	4165	4165	4165	4165	0
39	20241203	200400	2965981990	4165	4165	4165	4165	0
40	20241203	200300	2965981990	4165	4165	4165	4165	0
41	20241203	200200	2965981990	4165	4165	4165	4165	0
42	20241203	200100	2965981990	4165	4165	4165	4165	0
43	20241203	200000	2965981990	4165	4165	4165	4165	0
44	20241203	195900	2965981990	4165	4165	4165	4165	0
45	20241203	195800	2965981990	4165	4165	4165	4165	0
46	20241203	195700	2965981990	4165	4165	4165	4165	0
47	20241203	195600	2965981990	4165	4165	4165	4165	0
48	20241203	195500	2965981990	4165	4165	4165	4165	0
49	20241203	195400	2965981990	4165	4165	4165	4165	0
50	20241203	195300	2965981990	4165	4165	4165	4165	0
51	20241203	195200	2965981990	4165	4165	4165	4165	0
52	20241203	195100	2965981990	4165	4165	4165	4165	0
53	20241203	195000	2965981990	4165	4165	4165	4165	0
54	20241203	194900	2965981990	4165	4165	4165	4165	0
55	20241203	194800	2965981990	4165	4165	4165	4165	0
56	20241203	194700	2965981990	4165	4165	4165	4165	0
57	20241203	194600	2965981990	4165	4165	4165	4165	0
58	20241203	194500	2965981990	4165	4165	4165	4165	0
59	20241203	194400	2965981990	4165	4165	4165	4165	0
60	20241203	194300	2965981990	4165	4165	4165	4165	0
61	20241203	194200	2965981990	4165	4165	4165	4165	0
62	20241203	194100	2965981990	4165	4165	4165	4165	5043
63	20241203	194000	2965981990	4165	4165	4165	4165	0
64	20241203	193900	2965981990	4165	4165	4165	4165	0
65	20241203	193800	2965981990	4165	4165	4165	4165	0
66	20241203	193700	2965981990	4165	4165	4165	4165	0
67	20241203	193600	2965981990	4165	4165	4165	4165	0
68	20241203	193500	2965981990	4165	4165	4165	4165	0
69	20241203	193400	2965981990	4165	4165	4165	4165	0
70	20241203	193300	2965981990	4165	4165	4165	4165	0
71	20241203	193200	2965981990	4165	4165	4165	4165	0
72	20241203	193100	2965981990	4165	4165	4165	4165	0
73	20241203	193000	2965981990	4165	4165	4165	4165	0
74	20241203	192900	2965981990	4165	4165	4165	4165	0
75	20241203	192800	2965981990	4165	4165	4165	4165	0
76	20241203	192700	2965981990	4165	4165	4165	4165	0
77	20241203	192600	2965981990	4165	4165	4165	4165	0
78	20241203	192500	2965981990	4165	4165	4165	4165	0
79	20241203	192400	2965981990	4165	4165	4165	4165	0
80	20241203	192300	2965981990	4165	4165	4165	4165	0
81	20241203	192200	2965981990	4165	4165	4165	4165	0
82	20241203	192100	2965981990	4165	4165	4165	4165	0
83	20241203	192000	2965981990	4165	4165	4165	4165	0
84	20241203	191900	2965981990	4165	4165	4165	4165	0
85	20241203	191800	2965981990	4165	4165	4165	4165	0
86	20241203	191700	2965981990	4165	4165	4165	4165	0
87	20241203	191600	2965981990	4165	4165	4165	4165	0
88	20241203	191500	2965981990	4165	4165	4165	4165	0
89	20241203	191400	2965981990	4165	4165	4165	4165	0
90	20241203	191300	2965981990	4165	4165	4165	4165	0
91	20241203	191200	2965981990	4165	4165	4165	4165	0
92	20241203	191100	2965981990	4165	4165	4165	4165	5043
93	20241203	191000	2965981990	4165	4165	4165	4165	0
94	20241203	190900	2965981990	4165	4165	4165	4165	0
95	20241203	190800	2965981990	4165	4165	4165	4165	0
96	20241203	190700	2965981990	4165	4165	4165	4165	0
97	20241203	190600	2965981990	4165	4165	4165	4165	0
98	20241203	190500	2965981990	4165	4165	4165	4165	0
99	20241203	190400	2965981990	4165	4165	4165	4165	0
100	20241203	190300	2965981990	4165	4165	4165	4165	0
101	20241203	190200	2965981990	4165	4165	4165	4165	0
102	20241203	190100	2965981990	4165	4165	4165	4165	0
103	20241203	190000	2965981990	4165	4165	4165	4165	0
104	20241203	185900	2965981990	4165	4165	4165	4165	0
105	20241203	185800	2965981990	4165	4165	4165	4165	0
106	20241203	185700	2965981990	4165	4165	4165	4165	0
107	20241203	185600	2965981990	4165	4165	4165	4165	0
108	20241203	185500	2965981990	4165	4165	4165	4165	0
109	20241203	185400	2965981990	4165	4165	4165	4165	0
110	20241203	185300	2965981990	4165	4165	4165	4165	0
111	20241203	185200	2965981990	4165	4165	4165	4165	0
112	20241203	185100	2965981990	4165	4165	4165	4165	0
113	20241203	185000	2965981990	4165	4165	4165	4165	0
114	20241203	184900	2965981990	4165	4165	4165	4165	0
115	20241203	184800	2965981990	4165	4165	4165	4165	0
116	20241203	184700	2965981990	4165	4165	4165	4165	0
117	20241203	184600	2965981990	4165	4165	4165	4165	0
118	20241203	184500	2965981990	4165	4165	4165	4165	0
119	20241203	184400	2965981990	4165	4165	4165	4165	0
120	20241203	184300	2965981990	4165	4165	4165	4165	0
121	20241203	184200	2965981990	4165	4165	4165	4165	0
122	20241203	184100	2965981990	4165	4165	4165	4165	5043
123	20241203	184000	2965981990	4165	4165	4165	4165	0
124	20241203	183900	2965981990	4165	4165	4165	4165	0
125	20241203	183800	2965981990	4165	4165	4165	4165	0
126	20241203	183700	2965981990	4165	4165	4165	4165	0
127	20241203	183600	2965981990	4165	4165	4165	4165	0
128	20241203	183500	2965981990	4165	4165	4165	4165	0
129	20241203	183400	2965981990	4165	4165	4165	4165	0
130	20241203	183300	2965981990	4165	4165	4165	4165	0
131	20241203	183200	2965981990	4165	4165	4165	4165	0
132	20241203	183100	2965981990	4165	4165	4165	4165	0
133	20241203	183000	2965981990	4165	4165	4165	4165	0
134	20241203	182900	2965981990	4165	4165	4165	4165	0
135	20241203	182800	2965981990	4165	4165	4165	4165	0
136	20241203	182700	2965981990	4165	4165	4165	4165	0
137	20241203	182600	2965981990	4165	4165	4165	4165	0
138	20241203	182500	2965981990	4165	4165	4165	4165	0
139	20241203	182400	2965981990	4165	4165	4165	4165	0
140	20241203	182300	2965981990	4165	4165	4165	4165	0
141	20241203	182200	2965981990	4165	4165	4165	4165	0
142	20241203	182100	2965981990	4165	4165	4165	4165	0
143	20241203	182000	2965981990	4165	4165	4165	4165	0
144	20241203	181900	2965981990	4165	4165	4165	4165	0
145	20241203	181800	2965981990	4165	4165	4165	4165	0
146	20241203	181700	2965981990	4165	4165	4165	4165	0
147	20241203	181600	2965981990	4165	4165	4165	4165	0
148	20241203	181500	2965981990	4165	4165	4165	4165	0
149	20241203	181400	2965981990	4165	4165	4165	4165	0
150	20241203	181300	2965981990	4165	4165	4165	4165	0
151	20241203	181200	2965981990	4165	4165	4165	4165	0
152	20241203	181100	2965981990	4165	4165	4165	4165	5043
153	20241203	181000	2965981990	4165	4165	4165	4165	0
154	20241203	180900	2965981990	4165	4165	4165	4165	0
155	20241203	180800	2965981990	4165	4165	4165	4165	0
156	20241203	180700	2965981990	4165	4165	4165	4165	0
157	20241203	180600	2965981990	4165	4165	4165	4165	0
158	20241203	180500	2965981990	4165	4165	4165	4165	0
159	20241203	180400	2965981990	4165	4165	4165	4165	0
160	20241203	180300	2965981990	4165	4165	4165	4165	0
161	20241203	180200	2965981990	4165	4165	4165	4165	0
162	20241203	180100	2965981990	4165	4165	4165	4165	0
163	20241203	180000	2965981990	4165	4165	4165	4165	0
164	20241203	175900	2965981990	4165	4165	4165	4165	0
165	20241203	175800	2965981990	4165	4165	4165	4165	0
166	20241203	175700	2965981990	4165	4165	4165	4165	0
167	20241203	175600	2965981990	4165	4165	4165	4165	0
168	20241203	175500	2965981990	4165	4165	4165	4165	0
169	20241203	175400	2965981990	4165	4165	4165	4165	0
170	20241203	175300	2965981990	4165	4165	4165	4165	0
171	20241203	175200	2965981990	4165	4165	4165	4165	0
172	20241203	175100	2965981990	4165	4165	4165	4165	0
173	20241203	175000	2965981990	4165	4165	4165	4165	0
174	20241203	174900	2965981990	4165	4165	4165	4165	0
175	20241203	174800	2965981990	4165	4165	4165	4165	0
176	20241203	174700	2965981990	4165	4165	4165	4165	0
177	20241203	174600	2965981990	4165	4165	4165	4165	0
178	20241203	174500	2965981990	4165	4165	4165	4165	0
179	20241203	174400	2965981990	4165	4165	4165	4165	0
180	20241203	174300	2965981990	4165	4165	4165	4165	0
181	20241203	174200	2965981990	4165	4165	4165	4165	0
182	20241203	174100	2965981990	4165	4165	4165	4165	5043
183	20241203	174000	2965981990	4165	4165	4165	4165	0
184	20241203	173900	2965981990	4165	4165	4165	4165	0
185	20241203	173800	2965981990	4165	4165	4165	4165	0
186	20241203	173700	2965981990	4165	4165	4165	4165	0
187	20241203	173600	2965981990	4165	4165	4165	4165	0
188	20241203	173500	2965981990	4165	4165	4165	4165	0
189	20241203	173400	2965981990	4165	4165	4165	4165	0
190	20241203	173300	2965981990	4165	4165	4165	4165	0
191	20241203	173200	2965981990	4165	4165	4165	4165	0
192	20241203	173100	2965981990	4165	4165	4165	4165	0
193	20241203	173000	2965981990	4165	4165	4165	4165	0
194	20241203	172900	2965981990	4165	4165	4165	4165	0
195	20241203	172800	2965981990	4165	4165	4165	4165	0
196	20241203	172700	2965981990	4165	4165	4165	4165	0
197	20241203	172600	2965981990	4165	4165	4165	4165	0
198	20241203	172500	2965981990	4165	4165	4165	4165	0
199	20241203	172400	2965981990	4165	4165	4165	4165	0
200	20241203	172300	2965981990	4165	4165	4165	4165	0
201	20241203	172200	2965981990	4165	4165	4165	4165	0
202	20241203	172100	2965981990	4165	4165	4165	4165	0
203	20241203	172000	2965981990	4165	4165	4165	4165	0
204	20241203	171900	2965981990	4165	4165	4165	4165	0
205	20241203	171800	2965981990	4165	4165	4165	4165	0
206	20241203	171700	2965981990	4165	4165	4165	4165	0
207	20241203	171600	2965981990	4165	4165	4165	4165	0
208	20241203	171500	2965981990	4165	4165	4165	4165	0
209	20241203	171400	2965981990	4165	4165	4165	4165	0
210	20241203	171300	2965981990	4165	4165	4165	4165	0
211	20241203	171200	2965981990	4165	4165	4165	4165	0
212	20241203	171100	2965981990	4165	4165	4165	4165	5043
213	20241203	171000	2965981990	4165	4165	4165	4165	0
214	20241203	170900	2965981990	4165	4165	4165	4165	0
215	20241203	170800	2965981990	4165	4165	4165	4165	0
216	20241203	170700	2965981990	4165	4165	4165	4165	0
217	20241203	170600	2965981990	4165	4165	4165	4165	0
218	20241203	170500	2965981990	4165	4165	4165	4165	0
219	20241203	170400	2965981990	4165	4165	4165	4165	0
220	20241203	170300	2965981990	4165	4165	4165	4165	0
221	20241203	170200	2965981990	4165	4165	4165	4165	0
222	20241203	170100	2965981990	4165	4165	4165	4165	0
223	20241203	170000	2965981990	4165	4165	4165	4165	0
224	20241203	165900	2965981990	4165	4165	4165	4165	0
225	20241203	165800	2965981990	4165	4165	4165	4165	0
226	20241203	165700	2965981990	4165	4165	4165	4165	0
227	20241203	165600	2965981990	4165	4165	4165	4165	0
228	20241203	165500	2965981990	4165	4165	4165	4165	0
229	20241203	165400	2965981990	4165	4165	4165	4165	0
230	20241203	165300	2965981990	4165	4165	4165	4165	0
231	20241203	165200	2965981990	4165	4165	4165	4165	0
232	20241203	165100	2965981990	4165	4165	4165	4165	0
233	20241203	165000	2965981990	4165	4165	4165	4165	0
234	20241203	164900	2965981990	4165	4165	4165	4165	0
235	20241203	164800	2965981990	4165	4165	4165	4165	0
236	20241203	164700	2965981990	4165	4165	4165	4165	0
237	20241203	164600	2965981990	4165	4165	4165	4165	0
238	20241203	164500	2965981990	4165	4165	4165	4165	0
239	20241203	164400	2965981990	4165	4165	4165	4165	0
240	20241203	164300	2965981990	4165	4165	4165	4165	0
241	20241203	164200	2965981990	4165	4165	4165	4165	0
242	20241203	164100	2965981990	4165	4165	4165	4165	5043
243	20241203	164000	2965981990	4165	4165	4165	4165	0
244	20241203	163900	2965981990	4165	4165	4165	4165	0
245	20241203	163800	2965981990	4165	4165	4165	4165	0
246	20241203	163700	2965981990	4165	4165	4165	4165	0
247	20241203	163600	2965981990	4165	4165	4165	4165	0
248	20241203	163500	2965981990	4165	4165	4165	4165	0
249	20241203	163400	2965981990	4165	4165	4165	4165	0
250	20241203	163300	2965981990	4165	4165	4165	4165	0
251	20241203	163200	2965981990	4165	4165	4165	4165	0
252	20241203	163100	2965981990	4165	4165	4165	4165	0
253	20241203	163000	2965981990	4165	4165	4165	4165	0
254	20241203	162900	2965981990	4165	4165	4165	4165	0
255	20241203	162800	2965981990	4165	4165	4165	4165	0
256	20241203	162700	2965981990	4165	4165	4165	4165	0
257	20241203	162600	2965981990	4165	4165	4165	4165	0
258	20241203	162500	2965981990	4165	4165	4165	4165	0
259	20241203	162400	2965981990	4165	4165	4165	4165	0
260	20241203	162300	2965981990	4165	4165	4165	4165	0
261	20241203	162200	2965981990	4165	4165	4165	4165	0
262	20241203	162100	2965981990	4165	4165	4165	4165	0
263	20241203	162000	2965981990	4165	4165	4165	4165	0
264	20241203	161900	2965981990	4165	4165	4165	4165	0
265	20241203	161800	2965981990	4165	4165	4165	4165	0
266	20241203	161700	2965981990	4165	4165	4165	4165	0
267	20241203	161600	2965981990	4165	4165	4165	4165	0
268	20241203	161500	2965981990	4165	4165	4165	4165	0
269	20241203	161400	2965981990	4165	4165	4165	4165	0
270	20241203	161300	2965981990	4165	4165	4165	4165	0
271	20241203	161200	2965981990	4165	4165	4165	4165	0
272	20241203	161100	2965981990	4165	4165	4165	4165	5043
273	20241203	161000	2965981990	4165	4165	4165	4165	0
274	20241203	160900	2965981990	4165	4165	4165	4165	0
275	20241203	160800	2965981990	4165	4165	4165	4165	0
276	20241203	160700	2965981990	4165	4165	4165	4165	0
277	20241203	160600	2965981990	4165	4165	4165	4165	0
278	20241203	160500	2965981990	4165	4165	4165	4165	0
279	20241203	160400	2965981990	4165	4165	4165	4165	0
280	20241203	160300	2965981990	4165	4165	4165	4165	0
281	20241203	160200	2965981990	4165	4165	4165	4165	0
282	20241203	160100	2965981990	4165	4165	4165	4165	0
283	20241203	160000	2965981990	4165	4165	4165	4165	0
284	20241203	155900	2965981990	4165	4165	4165	4165	0
285	20241203	155800	2965981990	4165	4165	4165	4165	0
286	20241203	155700	2965981990	4165	4165	4165	4165	0
287	20241203	155600	2965981990	4165	4165	4165	4165	0
288	20241203	155500	2965981990	4165	4165	4165	4165	0
289	20241203	155400	2965981990	4165	4165	4165	4165	0
290	20241203	155300	2965981990	4165	4165	4165	4165	0
291	20241203	155200	2965981990	4165	4165	4165	4165	0
292	20241203	155100	2965981990	4165	4165	4165	4165	0
293	20241203	155000	2965981990	4165	4165	4165	4165	0
294	20241203	154900	2965981990	4165	4165	4165	4165	0
295	20241203	154800	2965981990	4165	4165	4165	4165	0
296	20241203	154700	2965981990	4165	4165	4165	4165	0
297	20241203	154600	2965981990	4165	4165	4165	4165	0
298	20241203	154500	2965981990	4165	4165	4165	4165	0
299	20241203	154400	2965981990	4165	4165	4165	4165	0
300	20241203	154300	2965981990	4165	4165	4165	4165	0
301	20241203	154200	2965981990	4165	4165	4165	4165	0
302	20241203	154100	2965981990	4165	4165	4165	4165	5043
303	20241203	154000	2965981990	4165	4165	4165	4165	0
304	20241203	153900	2965981990	4165	4165	4165	4165	0
305	20241203	153800	2965981990	4165	4165	4165	4165	0
306	20241203	153700	2965981990	4165	4165	4165	4165	0
307	20241203	153600	2965981990	4165	4165	4165	4165	0
308	20241203	153500	2965981990	4165	4165	4165	4165	0
309	20241203	153400	2965981990	4165	4165	4165	4165	0
310	20241203	153300	2965981990	4165	4165	4165	4165	0
311	20241203	153200	2965981990	4165	4165	4165	4165	0
312	20241203	153100	2965981990	4165	4165	4165	4165	0
313	20241203	153000	2965981990	4165	4165	4165	4165	5043
314	20241203	152900	2944977895	4165	4165	4165	4165	0
315	20241203	152800	2944977895	4165	4165	4165	4165	0
316	20241203	152700	2944977895	4165	4165	4165	4165	0
317	20241203	152600	2944977895	4165	4165	4165	4165	0
318	20241203	152500	2944977895	4165	4165	4165	4165	0
319	20241203	152400	2944977895	4165	4165	4165	4165	0
320	20241203	152300	2944977895	4165	4165	4165	4165	0
321	20241203	152200	2944977895	4165	4165	4165	4165	0
322	20241203	152100	2944977895	4165	4165	4165	4165	0
323	20241203	152000	2944977895	4165	4165	4165	4165	0
324	20241203	151900	2944977895	4165	4160	4165	4150	4761
325	20241203	151800	2925169305	4160	4150	4160	4150	1861
326	20241203	151700	2917442435	4155	4155	4160	4155	661
327	20241203	151600	2914694970	4150	4150	4155	4145	8759
328	20241203	151500	2878321090	4145	4140	4145	4140	3239
329	20241203	151400	2864898885	4140	4140	4140	4135	4901
330	20241203	151300	2844609295	4140	4140	4140	4140	467
331	20241203	151200	2842675915	4135	4135	4140	4135	799
332	20241203	151100	2839370760	4135	4140	4140	4130	1464
333	20241203	151000	2833319565	4135	4135	4140	4135	1118
334	20241203	150900	2828693930	4140	4140	4140	4135	1345
335	20241203	150800	2823129130	4140	4140	4140	4135	225
336	20241203	150700	2822197705	4130	4140	4140	4130	1065
337	20241203	150600	2817794365	4140	4140	4140	4140	935
338	20241203	150500	2813923465	4135	4140	4140	4135	467
339	20241203	150400	2811990490	4140	4140	4140	4140	560
340	20241203	150300	2809672090	4140	4130	4140	4125	26301
341	20241203	150200	2701020610	4130	4130	4130	4130	458
342	20241203	150100	2699129070	4130	4120	4130	4120	3952
343	20241203	150000	2682827820	4120	4120	4125	4120	231
344	20241203	145900	2681875050	4125	4120	4125	4110	911
345	20241203	145800	2678121420	4120	4125	4125	4120	716
346	20241203	145700	2675171150	4125	4120	4125	4115	846
347	20241203	145600	2671683710	4120	4125	4125	4120	468
348	20241203	145500	2669754260	4125	4125	4125	4125	360
349	20241203	145400	2668269260	4125	4120	4125	4120	828
350	20241203	145300	2664855075	4120	4120	4120	4115	307
351	20241203	145200	2663590325	4125	4125	4125	4120	802
352	20241203	145100	2660283680	4120	4120	4125	4120	558
353	20241203	145000	2657984430	4120	4120	4125	4120	1655
354	20241203	144900	2651164780	4125	4125	4125	4120	590
355	20241203	144800	2648731230	4125	4125	4125	4120	281
356	20241203	144700	2647573235	4125	4120	4125	4120	634
357	20241203	144600	2644960285	4120	4120	4125	4120	797
358	20241203	144500	2641675645	4125	4110	4125	4110	342
359	20241203	144400	2640266195	4110	4120	4120	4110	473
360	20241203	144300	2638318335	4120	4120	4125	4120	605
361	20241203	144200	2635825390	4115	4125	4125	4115	1169
362	20241203	144100	2631010870	4130	4125	4130	4125	452
363	20241203	144000	2629144305	4125	4130	4130	4120	903
364	20241203	143900	2625418445	4125	4120	4130	4120	122
365	20241203	143800	2624914900	4125	4130	4130	4125	1073
366	20241203	143700	2620484975	4130	4125	4130	4125	394
367	20241203	143600	2618857925	4130	4130	4130	4130	869
368	20241203	143500	2615268955	4130	4125	4130	4125	1189
369	20241203	143400	2610362965	4125	4125	4125	4120	413
370	20241203	143300	2608659425	4125	4125	4125	4120	769
371	20241203	143200	2605487450	4125	4130	4130	4125	1280
372	20241203	143100	2600205910	4130	4125	4130	4120	856
373	20241203	143000	2596673530	4125	4120	4125	4115	1093
374	20241203	142900	2592168390	4120	4125	4125	4120	219
375	20241203	142800	2591265035	4125	4130	4135	4125	1204
376	20241203	142700	2586294480	4130	4135	4135	4130	320
377	20241203	142600	2584971425	4135	4135	4135	4130	2325
378	20241203	142500	2575358100	4130	4130	4135	4130	453
379	20241203	142400	2573486345	4135	4125	4135	4125	458
380	20241203	142300	2571594565	4125	4130	4135	4125	756
381	20241203	142200	2568473385	4130	4130	4130	4130	699
382	20241203	142100	2565586515	4135	4130	4135	4125	1165
383	20241203	142000	2560773450	4125	4130	4135	4125	448
384	20241203	141900	2558922430	4130	4130	4135	4120	2710
385	20241203	141800	2547752005	4130	4135	4135	4130	483
386	20241203	141700	2545755140	4135	4130	4140	4130	5439
387	20241203	141600	2523247380	4125	4130	4135	4125	858
388	20241203	141500	2519703355	4125	4130	4130	4125	1323
389	20241203	141400	2514239720	4135	4135	4135	4130	759
390	20241203	141300	2511101835	4130	4130	4135	4130	1062
391	20241203	141200	2506713590	4125	4130	4130	4125	1025
392	20241203	141100	2502482915	4130	4125	4130	4120	1734
393	20241203	141000	2495328485	4125	4120	4125	4115	720
394	20241203	140900	2492359750	4120	4120	4120	4115	1060
395	20241203	140800	2487992685	4120	4120	4120	4115	430
396	20241203	140700	2486221165	4120	4120	4120	4115	735
397	20241203	140600	2483193280	4120	4115	4120	4115	706
398	20241203	140500	2480285210	4115	4115	4120	4115	397
399	20241203	140400	2478649645	4115	4120	4120	4115	796
400	20241203	140300	2475370260	4115	4125	4125	4115	526
401	20241203	140200	2473203165	4120	4120	4120	4115	745
402	20241203	140100	2470134425	4115	4115	4115	4100	2254
403	20241203	140000	2460888045	4115	4125	4125	4115	908
404	20241203	135900	2457145795	4125	4120	4130	4120	342
405	20241203	135800	2455734150	4120	4125	4125	4120	1124
406	20241203	135700	2451100605	4130	4125	4130	4125	257
407	20241203	135600	2450039430	4125	4135	4135	4125	2026
408	20241203	135500	2441679840	4130	4130	4130	4125	682
409	20241203	135400	2438863635	4130	4125	4130	4125	709
410	20241203	135300	2435938010	4125	4115	4125	4115	218
411	20241203	135200	2435039615	4115	4125	4125	4115	43
412	20241203	135100	2434862660	4100	4115	4125	4100	1214
413	20241203	135000	2429871565	4115	4115	4120	4115	351
414	20241203	134900	2428426150	4115	4120	4120	4115	239
415	20241203	134800	2427441805	4120	4120	4120	4115	307
416	20241203	134700	2426177405	4120	4120	4120	4115	387
417	20241203	134600	2424583545	4120	4110	4120	4110	618
418	20241203	134500	2422039310	4110	4110	4115	4110	136
419	20241203	134400	2421480060	4110	4110	4115	4110	259
420	20241203	134300	2420415170	4110	4110	4115	4110	668
421	20241203	134200	2417668890	4110	4110	4110	4105	1566
422	20241203	134100	2411235155	4110	4110	4110	4105	288
423	20241203	134000	2410052085	4110	4110	4115	4105	2259
424	20241203	133900	2400766840	4110	4110	4110	4105	199
425	20241203	133800	2399949160	4110	4105	4115	4105	1546
426	20241203	133700	2393600020	4110	4115	4115	4105	381
427	20241203	133600	2392033510	4120	4115	4120	4110	320
428	20241203	133500	2390715835	4120	4125	4125	4120	504
429	20241203	133400	2388639305	4125	4115	4125	4115	382
430	20241203	133300	2387064835	4115	4130	4130	4115	301
431	20241203	133200	2385822210	4105	4130	4130	4105	468
432	20241203	133100	2383894005	4125	4110	4125	4100	2404
433	20241203	133000	2374025690	4105	4130	4130	4100	10334
434	20241203	132900	2331603515	4130	4120	4130	4120	1142
435	20241203	132800	2326892805	4115	4120	4125	4115	3194
436	20241203	132700	2313737870	4125	4130	4130	4125	890
437	20241203	132600	2310064215	4130	4135	4135	4130	489
438	20241203	132500	2308043010	4135	4130	4135	4130	804
439	20241203	132400	2304720455	4130	4130	4130	4125	139
440	20241203	132300	2304146750	4130	4130	4135	4125	361
441	20241203	132200	2302655845	4135	4140	4140	4125	412
442	20241203	132100	2300952595	4140	4130	4140	4125	431
443	20241203	132000	2299170490	4130	4135	4135	4130	141
444	20241203	131900	2298588110	4135	4135	4140	4135	1158
445	20241203	131800	2293798265	4140	4150	4150	4135	1607
446	20241203	131700	2287146780	4150	4145	4150	4145	347
447	20241203	131600	2285707555	4145	4140	4145	4135	288
448	20241203	131500	2284514250	4145	4145	4145	4140	198
449	20241203	131400	2283693615	4150	4145	4150	4145	537
450	20241203	131300	2281466965	4145	4135	4145	4135	408
451	20241203	131200	2279777995	4135	4140	4140	4135	318
452	20241203	131100	2278461930	4140	4140	4140	4135	513
453	20241203	131000	2276339385	4140	4135	4140	4135	444
454	20241203	130900	2274501690	4140	4135	4140	4135	465
455	20241203	130800	2272577060	4135	4125	4135	4125	182
456	20241203	130700	2271825220	4130	4140	4140	4125	1479
457	20241203	130600	2265718220	4135	4135	4135	4130	692
458	20241203	130500	2262858220	4135	4130	4135	4130	183
459	20241203	130400	2262102140	4130	4150	4150	4130	853
460	20241203	130300	2258572820	4145	4155	4155	4140	8998
461	20241203	130200	2221283965	4155	4155	4160	4155	2981
462	20241203	130100	2208896860	4160	4160	4165	4160	565
463	20241203	130000	2206544205	4165	4160	4165	4160	149
464	20241203	125900	2205924055	4165	4160	4165	4160	1076
465	20241203	125800	2201443145	4165	4160	4165	4155	213
466	20241203	125700	2200556390	4165	4165	4165	4160	737
467	20241203	125600	2197487215	4160	4160	4160	4155	469
468	20241203	125500	2195536735	4155	4155	4160	4155	2290
469	20241203	125400	2186020745	4160	4155	4160	4155	878
470	20241203	125300	2182368625	4155	4155	4160	4150	277
471	20241203	125200	2181217745	4160	4160	4160	4150	947
472	20241203	125100	2177280415	4155	4155	4155	4155	192
473	20241203	125000	2176482655	4155	4155	4155	4150	1334
474	20241203	124900	2170945450	4155	4150	4155	4145	676
475	20241203	124800	2168140120	4150	4140	4150	4140	314
476	20241203	124700	2166838475	4145	4145	4145	4140	1054
477	20241203	124600	2162472645	4145	4150	4150	4145	1035
478	20241203	124500	2158179410	4150	4155	4155	4145	414
479	20241203	124400	2156461380	4160	4155	4160	4150	539
480	20241203	124300	2154220925	4160	4155	4160	4150	544
481	20241203	124200	2151959070	4155	4150	4155	4150	463
482	20241203	124100	2150035380	4155	4155	4155	4150	523
483	20241203	124000	2147862890	4155	4155	4155	4150	1051
484	20241203	123900	2143496045	4155	4155	4160	4155	234
485	20241203	123800	2142523480	4160	4155	4160	4155	518
486	20241203	123700	2140369175	4160	4150	4160	4145	1120
487	20241203	123600	2135718740	4150	4155	4155	4150	840
488	20241203	123500	2132231240	4155	4155	4160	4140	1507
489	20241203	123400	2125983645	4140	4160	4160	4140	1834
490	20241203	123300	2118377605	4165	4165	4165	4160	560
491	20241203	123200	2116045595	4165	4160	4165	4160	673
492	20241203	123100	2113243125	4165	4160	4170	4160	503
493	20241203	123000	2111148145	4165	4160	4165	4145	6677
494	20241203	122900	2083459965	4160	4160	4160	4155	270
495	20241203	122800	2082336785	4160	4165	4170	4160	1149
496	20241203	122700	2077552845	4170	4165	4170	4165	626
497	20241203	122600	2074943035	4165	4165	4170	4165	430
498	20241203	122500	2073150515	4165	4165	4170	4165	273
499	20241203	122400	2072013000	4170	4165	4170	4165	1116
500	20241203	122300	2067362255	4170	4165	4170	4160	702
501	20241203	122200	2064437425	4175	4175	4175	4170	833
502	20241203	122100	2060961870	4170	4170	4175	4170	556
503	20241203	122000	2058640955	4175	4170	4175	4170	185
504	20241203	121900	2057869215	4170	4170	4175	4170	684
505	20241203	121800	2055015170	4175	4170	4175	4170	404
506	20241203	121700	2053328835	4175	4175	4175	4175	106
507	20241203	121600	2052886285	4175	4170	4175	4170	993
508	20241203	121500	2048740570	4175	4170	4175	4170	297
509	20241203	121400	2047500885	4170	4170	4170	4165	1063
510	20241203	121300	2043068675	4165	4160	4165	4160	559
511	20241203	121200	2040740580	4165	4170	4170	4165	188
512	20241203	121100	2039957085	4170	4160	4170	4155	1937
513	20241203	121000	2031896900	4160	4170	4170	4150	1122
514	20241203	120900	2027237540	4170	4165	4170	4165	376
515	20241203	120800	2025671450	4170	4165	4170	4165	653
516	20241203	120700	2022948610	4170	4165	4170	4165	568
517	20241203	120600	2020580615	4170	4170	4170	4165	740
518	20241203	120500	2017495030	4170	4185	4185	4170	9483
519	20241203	120400	1977862285	4185	4180	4185	4180	2799
520	20241203	120300	1966158830	4180	4180	4185	4180	1773
521	20241203	120200	1958744950	4180	4185	4185	4180	3294
522	20241203	120100	1944967685	4185	4175	4185	4175	12672
523	20241203	120000	1891959180	4180	4180	4180	4175	5234
524	20241203	115900	1870081135	4180	4180	4180	4180	1603
525	20241203	115800	1863380595	4180	4175	4180	4175	2107
526	20241203	115700	1854573395	4180	4175	4180	4175	622
527	20241203	115600	1851973905	4175	4175	4175	4175	52
528	20241203	115500	1851756805	4180	4175	4180	4170	1247
529	20241203	115400	1846550175	4180	4175	4180	4155	852
530	20241203	115300	1842999935	4180	4180	4180	4175	193
531	20241203	115200	1842193200	4175	4175	4180	4145	9591
532	20241203	115100	1802279135	4180	4180	4180	4175	527
533	20241203	115000	1800078605	4180	4180	4180	4175	753
534	20241203	114900	1796931900	4180	4180	4185	4180	685
535	20241203	114800	1794068315	4180	4180	4180	4180	1726
536	20241203	114700	1786853635	4180	4180	4185	4180	4073
537	20241203	114600	1769827550	4180	4180	4180	4180	2088
538	20241203	114500	1761099710	4180	4180	4180	4180	699
539	20241203	114400	1758177890	4180	4175	4180	4175	1194
540	20241203	114300	1753187390	4175	4175	4175	4175	480
541	20241203	114200	1751183390	4175	4175	4175	4170	471
542	20241203	114100	1749217040	4175	4175	4175	4175	617
543	20241203	114000	1746641065	4175	4175	4175	4170	500
544	20241203	113900	1744555240	4175	4175	4175	4170	1046
545	20241203	113800	1740188230	4180	4175	4180	4170	6447
546	20241203	113700	1713246525	4175	4170	4175	4170	959
547	20241203	113600	1709243460	4170	4175	4175	4165	651
548	20241203	113500	1706527655	4170	4180	4180	4170	2365
549	20241203	113400	1696662335	4175	4180	4180	4175	501
550	20241203	113300	1694569755	4180	4175	4180	4175	1544
551	20241203	113200	1688119580	4180	4185	4185	4180	676
552	20241203	113100	1685291590	4180	4180	4185	4180	3781
553	20241203	113000	1669486435	4180	4175	4180	4175	980
554	20241203	112900	1665392880	4180	4175	4180	4175	1036
555	20241203	112800	1661065530	4180	4185	4185	4180	1306
556	20241203	112700	1655603430	4185	4185	4185	4180	1200
557	20241203	112600	1650583415	4185	4180	4185	4180	530
558	20241203	112500	1648365905	4180	4180	4185	4180	756
559	20241203	112400	1645204565	4180	4185	4185	4180	3159
560	20241203	112300	1631996925	4185	4180	4185	4175	10875
561	20241203	112200	1586533030	4180	4180	4180	4175	1322
562	20241203	112100	1581008075	4180	4180	4180	4175	1075
563	20241203	112000	1576514650	4175	4175	4180	4175	1906
564	20241203	111900	1568555320	4180	4175	4180	4175	1471
565	20241203	111800	1562411555	4175	4175	4175	4175	1738
566	20241203	111700	1555155405	4175	4175	4175	4170	680
567	20241203	111600	1552317015	4175	4170	4175	4170	2198
568	20241203	111500	1543141700	4170	4180	4180	4170	933
569	20241203	111400	1539245570	4180	4170	4180	4170	1242
570	20241203	111300	1534056000	4170	4175	4175	4170	2098
571	20241203	111200	1525298680	4175	4175	4175	4170	1395
572	20241203	111100	1519475705	4175	4175	4175	4170	1513
573	20241203	111000	1513160780	4175	4165	4175	4150	6716
574	20241203	110900	1485242760	4165	4175	4180	4160	3641
575	20241203	110800	1470052205	4175	4175	4180	4175	6015
576	20241203	110700	1444934435	4175	4165	4175	4165	14036
577	20241203	110600	1386392375	4160	4155	4160	4150	9115
578	20241203	110500	1348500625	4155	4160	4160	4155	1381
579	20241203	110400	1342760255	4160	4165	4165	4155	1175
580	20241203	110300	1337870600	4165	4165	4170	4160	1193
581	20241203	110200	1332900475	4165	4170	4175	4165	1612
582	20241203	110100	1326177855	4175	4175	4180	4175	1451
583	20241203	110000	1320117055	4175	4175	4180	4170	5335
584	20241203	105900	1297846425	4180	4170	4180	4170	10948
585	20241203	105800	1252137450	4175	4175	4175	4165	916
586	20241203	105700	1248313915	4175	4175	4175	4165	579
587	20241203	105600	1245898760	4165	4160	4170	4160	7241
588	20241203	105500	1215706910	4160	4165	4165	4160	1520
589	20241203	105400	1209378820	4165	4165	4165	4165	914
590	20241203	105300	1205572010	4165	4165	4170	4165	2178
591	20241203	105200	1196500130	4165	4160	4165	4160	879
592	20241203	105100	1192839810	4160	4160	4165	4160	359
593	20241203	105000	1191345845	4160	4160	4170	4160	3545
594	20241203	104900	1176588160	4165	4170	4170	4160	843
595	20241203	104800	1173077130	4160	4165	4170	4160	954
596	20241203	104700	1169103535	4165	4170	4170	4165	2043
597	20241203	104600	1160589900	4170	4170	4175	4165	4728
598	20241203	104500	1140871510	4165	4165	4170	4165	903
599	20241203	104400	1137108750	4165	4160	4170	4160	3397
600	20241203	104300	1122961495	4170	4155	4170	4155	13819
601	20241203	104200	1065462510	4155	4160	4160	4140	1559
602	20241203	104100	1058990975	4160	4155	4165	4155	3733
603	20241203	104000	1043455525	4135	4160	4170	4125	12534
604	20241203	103900	991291140	4160	4165	4165	4160	1341
605	20241203	103800	985709375	4165	4150	4165	4150	25962
606	20241203	103700	877835845	4150	4150	4150	4145	6623
607	20241203	103600	850359745	4150	4145	4150	4145	3098
608	20241203	103500	837509500	4145	4140	4155	4135	10299
609	20241203	103400	794806420	4135	4130	4140	4130	1060
610	20241203	103300	790425700	4130	4125	4130	4120	2570
611	20241203	103200	779824715	4110	4125	4130	4110	1355
612	20241203	103100	774246485	4125	4115	4125	4115	1959
613	20241203	103000	766175405	4120	4115	4120	4115	1352
614	20241203	102900	760610075	4115	4115	4115	4110	475
615	20241203	102800	758656550	4115	4120	4120	4115	615
616	20241203	102700	756123830	4120	4115	4120	4115	5949
617	20241203	102600	731629755	4115	4120	4120	4115	602
618	20241203	102500	729151535	4095	4115	4115	4095	2025
619	20241203	102400	720840190	4120	4115	4120	4115	932
620	20241203	102300	717001445	4115	4120	4120	4110	624
621	20241203	102200	714434065	4120	4130	4130	4120	1478
622	20241203	102100	708342535	4130	4155	4155	4130	6903
623	20241203	102000	679800190	4155	4145	4155	4140	5239
624	20241203	101900	658057810	4150	4140	4150	4140	4568
625	20241203	101800	639127085	4135	4130	4140	4125	3868
626	20241203	101700	623158160	4125	4115	4125	4115	7533
627	20241203	101600	592118340	4115	4105	4115	4105	6547
628	20241203	101500	565207300	4105	4105	4105	4100	849
629	20241203	101400	561722405	4100	4105	4105	4100	883
630	20241203	101300	558100365	4105	4085	4105	4080	13105
631	20241203	101200	504482030	4090	4085	4090	4085	6125
632	20241203	101100	479454095	4090	4080	4100	4080	8976
633	20241203	101000	442733085	4080	4085	4090	4080	1466
634	20241203	100900	436745060	4085	4080	4085	4080	1557
635	20241203	100800	430385760	4080	4080	4085	4080	1038
636	20241203	100700	426147765	4085	4070	4085	4070	4876
637	20241203	100600	406245320	4075	4080	4080	4075	412
638	20241203	100500	404564605	4085	4080	4085	4070	1949
639	20241203	100400	396605520	4080	4075	4085	4075	1990
640	20241203	100300	388483365	4080	4070	4080	4065	2109
641	20241203	100200	379896160	4070	4065	4070	4065	1653
642	20241203	100100	373173615	4060	4060	4060	4055	476
643	20241203	100000	371242025	4060	4065	4065	4060	701
644	20241203	095900	368393210	4065	4055	4065	4055	866
645	20241203	095800	364875985	4055	4060	4065	4055	1094
646	20241203	095700	360431570	4060	4060	4060	4060	2
647	20241203	095600	360423450	4060	4060	4060	4060	156
648	20241203	095500	359790090	4055	4055	4055	4055	35
649	20241203	095400	359648165	4060	4055	4060	4050	1429
650	20241203	095300	353848320	4060	4060	4060	4060	90
651	20241203	095200	353482920	4060	4060	4070	4060	1797
652	20241203	095100	346185605	4065	4060	4065	4055	1415
653	20241203	095000	340435180	4060	4060	4060	4060	777
654	20241203	094900	337280560	4060	4055	4065	4055	2045
655	20241203	094800	328978805	4055	4050	4055	4050	3197
656	20241203	094700	316015470	4055	4050	4055	4050	821
657	20241203	094600	312689420	4050	4050	4055	4050	397
658	20241203	094500	311081085	4055	4060	4060	4050	1397
659	20241203	094400	305421625	4060	4055	4060	4050	252
660	20241203	094300	304399955	4055	4050	4060	4045	3103
661	20241203	094200	291829265	4045	4035	4045	4035	2074
662	20241203	094100	283443290	4040	4030	4040	4010	761
663	20241203	094000	280387295	4040	4035	4040	4035	1497
664	20241203	093900	274342785	4035	4030	4035	4025	3538
665	20241203	093800	260072375	4030	4030	4030	4025	1208
666	20241203	093700	255204705	4030	4030	4035	4025	2276
667	20241203	093600	246031995	4035	4035	4035	4030	104
668	20241203	093500	245612605	4035	4030	4035	4030	622
669	20241203	093400	243105935	4030	4035	4035	4020	3563
670	20241203	093300	228749630	4040	4010	4040	4010	11155
671	20241203	093200	183919440	4015	4015	4015	4015	302
672	20241203	093100	182706910	4015	4010	4015	4010	1737
673	20241203	093000	175739540	4010	4005	4010	4005	273
674	20241203	092900	174645640	4010	4010	4010	4010	107
675	20241203	092800	174216570	4010	4010	4010	4010	63
676	20241203	092700	173963940	4010	4005	4010	3990	1113
677	20241203	092600	169510070	4010	4010	4015	4010	188
678	20241203	092500	168755785	4015	4015	4015	4010	479
679	20241203	092400	166832900	4015	4010	4015	4010	151
680	20241203	092300	166227370	4010	4010	4010	4005	344
681	20241203	092200	164848105	4010	4010	4010	4010	33
682	20241203	092100	164715775	4010	4010	4015	4000	204
683	20241203	092000	163897845	3995	4010	4010	3995	268
684	20241203	091900	162824700	4015	4015	4020	4015	539
685	20241203	091800	160660280	4015	4010	4015	4010	307
686	20241203	091700	159427945	4005	4010	4010	4005	3335
687	20241203	091600	146054870	4010	4005	4010	4005	1269
688	20241203	091500	140967845	4010	4010	4010	4010	62
689	20241203	091400	140719225	4010	4000	4010	4000	135
690	20241203	091300	140179205	3995	3995	3995	3990	2070
691	20241203	091200	131919505	4000	4010	4010	4000	1351
692	20241203	091100	126513755	4010	4005	4010	4000	578
693	20241203	091000	124196755	4005	4005	4005	4000	4268
694	20241203	090900	107103565	3985	3985	3985	3985	345
695	20241203	090800	105728740	3985	4005	4005	3985	6717
696	20241203	090700	78928845	4005	4000	4005	4000	3467
697	20241203	090600	65045740	4000	4000	4000	3980	5721
698	20241203	090500	42248630	4000	3965	4000	3965	1885
699	20241203	090400	34732055	3965	3985	3985	3965	24
700	20241203	090300	34636755	3965	3965	3965	3965	200
701	20241203	090200	33843755	3985	3985	3990	3955	1043
702	20241203	090100	29692365	3985	3955	3985	3955	2260
703	20241203	090000	20711590	3955	3900	3955	3900	5307