KissMeData/317850/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211600	983182950	9390	9390	9390	9390	2123
3	20241203	211500	983182950	9390	9390	9390	9390	0
4	20241203	211400	983182950	9390	9390	9390	9390	0
5	20241203	211300	983182950	9390	9390	9390	9390	0
6	20241203	211200	983182950	9390	9390	9390	9390	0
7	20241203	211100	983182950	9390	9390	9390	9390	0
8	20241203	211000	983182950	9390	9390	9390	9390	0
9	20241203	210900	983182950	9390	9390	9390	9390	0
10	20241203	210800	983182950	9390	9390	9390	9390	0
11	20241203	210700	983182950	9390	9390	9390	9390	0
12	20241203	210600	983182950	9390	9390	9390	9390	0
13	20241203	210500	983182950	9390	9390	9390	9390	0
14	20241203	210400	983182950	9390	9390	9390	9390	0
15	20241203	210300	983182950	9390	9390	9390	9390	0
16	20241203	210200	983182950	9390	9390	9390	9390	0
17	20241203	210100	983182950	9390	9390	9390	9390	0
18	20241203	210000	983182950	9390	9390	9390	9390	0
19	20241203	205900	983182950	9390	9390	9390	9390	0
20	20241203	205800	983182950	9390	9390	9390	9390	0
21	20241203	205700	983182950	9390	9390	9390	9390	0
22	20241203	205600	983182950	9390	9390	9390	9390	0
23	20241203	205500	983182950	9390	9390	9390	9390	0
24	20241203	205400	983182950	9390	9390	9390	9390	0
25	20241203	205300	983182950	9390	9390	9390	9390	0
26	20241203	205200	983182950	9390	9390	9390	9390	0
27	20241203	205100	983182950	9390	9390	9390	9390	0
28	20241203	205000	983182950	9390	9390	9390	9390	0
29	20241203	204900	983182950	9390	9390	9390	9390	0
30	20241203	204800	983182950	9390	9390	9390	9390	0
31	20241203	204700	983182950	9390	9390	9390	9390	0
32	20241203	204600	983182950	9390	9390	9390	9390	2123
33	20241203	204500	983182950	9390	9390	9390	9390	0
34	20241203	204400	983182950	9390	9390	9390	9390	0
35	20241203	204300	983182950	9390	9390	9390	9390	0
36	20241203	204200	983182950	9390	9390	9390	9390	0
37	20241203	204100	983182950	9390	9390	9390	9390	0
38	20241203	204000	983182950	9390	9390	9390	9390	0
39	20241203	203900	983182950	9390	9390	9390	9390	0
40	20241203	203800	983182950	9390	9390	9390	9390	0
41	20241203	203700	983182950	9390	9390	9390	9390	0
42	20241203	203600	983182950	9390	9390	9390	9390	0
43	20241203	203500	983182950	9390	9390	9390	9390	0
44	20241203	203400	983182950	9390	9390	9390	9390	0
45	20241203	203300	983182950	9390	9390	9390	9390	0
46	20241203	203200	983182950	9390	9390	9390	9390	0
47	20241203	203100	983182950	9390	9390	9390	9390	0
48	20241203	203000	983182950	9390	9390	9390	9390	0
49	20241203	202900	983182950	9390	9390	9390	9390	0
50	20241203	202800	983182950	9390	9390	9390	9390	0
51	20241203	202700	983182950	9390	9390	9390	9390	0
52	20241203	202600	983182950	9390	9390	9390	9390	0
53	20241203	202500	983182950	9390	9390	9390	9390	0
54	20241203	202400	983182950	9390	9390	9390	9390	0
55	20241203	202300	983182950	9390	9390	9390	9390	0
56	20241203	202200	983182950	9390	9390	9390	9390	0
57	20241203	202100	983182950	9390	9390	9390	9390	0
58	20241203	202000	983182950	9390	9390	9390	9390	0
59	20241203	201900	983182950	9390	9390	9390	9390	0
60	20241203	201800	983182950	9390	9390	9390	9390	0
61	20241203	201700	983182950	9390	9390	9390	9390	0
62	20241203	201600	983182950	9390	9390	9390	9390	2123
63	20241203	201500	983182950	9390	9390	9390	9390	0
64	20241203	201400	983182950	9390	9390	9390	9390	0
65	20241203	201300	983182950	9390	9390	9390	9390	0
66	20241203	201200	983182950	9390	9390	9390	9390	0
67	20241203	201100	983182950	9390	9390	9390	9390	0
68	20241203	201000	983182950	9390	9390	9390	9390	0
69	20241203	200900	983182950	9390	9390	9390	9390	0
70	20241203	200800	983182950	9390	9390	9390	9390	0
71	20241203	200700	983182950	9390	9390	9390	9390	0
72	20241203	200600	983182950	9390	9390	9390	9390	0
73	20241203	200500	983182950	9390	9390	9390	9390	0
74	20241203	200400	983182950	9390	9390	9390	9390	0
75	20241203	200300	983182950	9390	9390	9390	9390	0
76	20241203	200200	983182950	9390	9390	9390	9390	0
77	20241203	200100	983182950	9390	9390	9390	9390	0
78	20241203	200000	983182950	9390	9390	9390	9390	0
79	20241203	195900	983182950	9390	9390	9390	9390	0
80	20241203	195800	983182950	9390	9390	9390	9390	0
81	20241203	195700	983182950	9390	9390	9390	9390	0
82	20241203	195600	983182950	9390	9390	9390	9390	0
83	20241203	195500	983182950	9390	9390	9390	9390	0
84	20241203	195400	983182950	9390	9390	9390	9390	0
85	20241203	195300	983182950	9390	9390	9390	9390	0
86	20241203	195200	983182950	9390	9390	9390	9390	0
87	20241203	195100	983182950	9390	9390	9390	9390	0
88	20241203	195000	983182950	9390	9390	9390	9390	0
89	20241203	194900	983182950	9390	9390	9390	9390	0
90	20241203	194800	983182950	9390	9390	9390	9390	0
91	20241203	194700	983182950	9390	9390	9390	9390	0
92	20241203	194600	983182950	9390	9390	9390	9390	2123
93	20241203	194500	983182950	9390	9390	9390	9390	0
94	20241203	194400	983182950	9390	9390	9390	9390	0
95	20241203	194300	983182950	9390	9390	9390	9390	0
96	20241203	194200	983182950	9390	9390	9390	9390	0
97	20241203	194100	983182950	9390	9390	9390	9390	0
98	20241203	194000	983182950	9390	9390	9390	9390	0
99	20241203	193900	983182950	9390	9390	9390	9390	0
100	20241203	193800	983182950	9390	9390	9390	9390	0
101	20241203	193700	983182950	9390	9390	9390	9390	0
102	20241203	193600	983182950	9390	9390	9390	9390	0
103	20241203	193500	983182950	9390	9390	9390	9390	0
104	20241203	193400	983182950	9390	9390	9390	9390	0
105	20241203	193300	983182950	9390	9390	9390	9390	0
106	20241203	193200	983182950	9390	9390	9390	9390	0
107	20241203	193100	983182950	9390	9390	9390	9390	0
108	20241203	193000	983182950	9390	9390	9390	9390	0
109	20241203	192900	983182950	9390	9390	9390	9390	0
110	20241203	192800	983182950	9390	9390	9390	9390	0
111	20241203	192700	983182950	9390	9390	9390	9390	0
112	20241203	192600	983182950	9390	9390	9390	9390	0
113	20241203	192500	983182950	9390	9390	9390	9390	0
114	20241203	192400	983182950	9390	9390	9390	9390	0
115	20241203	192300	983182950	9390	9390	9390	9390	0
116	20241203	192200	983182950	9390	9390	9390	9390	0
117	20241203	192100	983182950	9390	9390	9390	9390	0
118	20241203	192000	983182950	9390	9390	9390	9390	0
119	20241203	191900	983182950	9390	9390	9390	9390	0
120	20241203	191800	983182950	9390	9390	9390	9390	0
121	20241203	191700	983182950	9390	9390	9390	9390	0
122	20241203	191600	983182950	9390	9390	9390	9390	2123
123	20241203	191500	983182950	9390	9390	9390	9390	0
124	20241203	191400	983182950	9390	9390	9390	9390	0
125	20241203	191300	983182950	9390	9390	9390	9390	0
126	20241203	191200	983182950	9390	9390	9390	9390	0
127	20241203	191100	983182950	9390	9390	9390	9390	0
128	20241203	191000	983182950	9390	9390	9390	9390	0
129	20241203	190900	983182950	9390	9390	9390	9390	0
130	20241203	190800	983182950	9390	9390	9390	9390	0
131	20241203	190700	983182950	9390	9390	9390	9390	0
132	20241203	190600	983182950	9390	9390	9390	9390	0
133	20241203	190500	983182950	9390	9390	9390	9390	0
134	20241203	190400	983182950	9390	9390	9390	9390	0
135	20241203	190300	983182950	9390	9390	9390	9390	0
136	20241203	190200	983182950	9390	9390	9390	9390	0
137	20241203	190100	983182950	9390	9390	9390	9390	0
138	20241203	190000	983182950	9390	9390	9390	9390	0
139	20241203	185900	983182950	9390	9390	9390	9390	0
140	20241203	185800	983182950	9390	9390	9390	9390	0
141	20241203	185700	983182950	9390	9390	9390	9390	0
142	20241203	185600	983182950	9390	9390	9390	9390	0
143	20241203	185500	983182950	9390	9390	9390	9390	0
144	20241203	185400	983182950	9390	9390	9390	9390	0
145	20241203	185300	983182950	9390	9390	9390	9390	0
146	20241203	185200	983182950	9390	9390	9390	9390	0
147	20241203	185100	983182950	9390	9390	9390	9390	0
148	20241203	185000	983182950	9390	9390	9390	9390	0
149	20241203	184900	983182950	9390	9390	9390	9390	0
150	20241203	184800	983182950	9390	9390	9390	9390	0
151	20241203	184700	983182950	9390	9390	9390	9390	0
152	20241203	184600	983182950	9390	9390	9390	9390	2123
153	20241203	184500	983182950	9390	9390	9390	9390	0
154	20241203	184400	983182950	9390	9390	9390	9390	0
155	20241203	184300	983182950	9390	9390	9390	9390	0
156	20241203	184200	983182950	9390	9390	9390	9390	0
157	20241203	184100	983182950	9390	9390	9390	9390	0
158	20241203	184000	983182950	9390	9390	9390	9390	0
159	20241203	183900	983182950	9390	9390	9390	9390	0
160	20241203	183800	983182950	9390	9390	9390	9390	0
161	20241203	183700	983182950	9390	9390	9390	9390	0
162	20241203	183600	983182950	9390	9390	9390	9390	0
163	20241203	183500	983182950	9390	9390	9390	9390	0
164	20241203	183400	983182950	9390	9390	9390	9390	0
165	20241203	183300	983182950	9390	9390	9390	9390	0
166	20241203	183200	983182950	9390	9390	9390	9390	0
167	20241203	183100	983182950	9390	9390	9390	9390	0
168	20241203	183000	983182950	9390	9390	9390	9390	0
169	20241203	182900	983182950	9390	9390	9390	9390	0
170	20241203	182800	983182950	9390	9390	9390	9390	0
171	20241203	182700	983182950	9390	9390	9390	9390	0
172	20241203	182600	983182950	9390	9390	9390	9390	0
173	20241203	182500	983182950	9390	9390	9390	9390	0
174	20241203	182400	983182950	9390	9390	9390	9390	0
175	20241203	182300	983182950	9390	9390	9390	9390	0
176	20241203	182200	983182950	9390	9390	9390	9390	0
177	20241203	182100	983182950	9390	9390	9390	9390	0
178	20241203	182000	983182950	9390	9390	9390	9390	0
179	20241203	181900	983182950	9390	9390	9390	9390	0
180	20241203	181800	983182950	9390	9390	9390	9390	0
181	20241203	181700	983182950	9390	9390	9390	9390	0
182	20241203	181600	983182950	9390	9390	9390	9390	2123
183	20241203	181500	983182950	9390	9390	9390	9390	0
184	20241203	181400	983182950	9390	9390	9390	9390	0
185	20241203	181300	983182950	9390	9390	9390	9390	0
186	20241203	181200	983182950	9390	9390	9390	9390	0
187	20241203	181100	983182950	9390	9390	9390	9390	0
188	20241203	181000	983182950	9390	9390	9390	9390	0
189	20241203	180900	983182950	9390	9390	9390	9390	0
190	20241203	180800	983182950	9390	9390	9390	9390	0
191	20241203	180700	983182950	9390	9390	9390	9390	0
192	20241203	180600	983182950	9390	9390	9390	9390	0
193	20241203	180500	983182950	9390	9390	9390	9390	0
194	20241203	180400	983182950	9390	9390	9390	9390	0
195	20241203	180300	983182950	9390	9390	9390	9390	0
196	20241203	180200	983182950	9390	9390	9390	9390	0
197	20241203	180100	983182950	9390	9390	9390	9390	0
198	20241203	180000	983182950	9390	9390	9390	9390	0
199	20241203	175900	983182950	9390	9390	9390	9390	0
200	20241203	175800	983182950	9390	9390	9390	9390	0
201	20241203	175700	983182950	9390	9390	9390	9390	0
202	20241203	175600	983182950	9390	9390	9390	9390	0
203	20241203	175500	983182950	9390	9390	9390	9390	0
204	20241203	175400	983182950	9390	9390	9390	9390	0
205	20241203	175300	983182950	9390	9390	9390	9390	0
206	20241203	175200	983182950	9390	9390	9390	9390	0
207	20241203	175100	983182950	9390	9390	9390	9390	0
208	20241203	175000	983182950	9390	9390	9390	9390	0
209	20241203	174900	983182950	9390	9390	9390	9390	0
210	20241203	174800	983182950	9390	9390	9390	9390	0
211	20241203	174700	983182950	9390	9390	9390	9390	0
212	20241203	174600	983182950	9390	9390	9390	9390	2123
213	20241203	174500	983182950	9390	9390	9390	9390	0
214	20241203	174400	983182950	9390	9390	9390	9390	0
215	20241203	174300	983182950	9390	9390	9390	9390	0
216	20241203	174200	983182950	9390	9390	9390	9390	0
217	20241203	174100	983182950	9390	9390	9390	9390	0
218	20241203	174000	983182950	9390	9390	9390	9390	0
219	20241203	173900	983182950	9390	9390	9390	9390	0
220	20241203	173800	983182950	9390	9390	9390	9390	0
221	20241203	173700	983182950	9390	9390	9390	9390	0
222	20241203	173600	983182950	9390	9390	9390	9390	0
223	20241203	173500	983182950	9390	9390	9390	9390	0
224	20241203	173400	983182950	9390	9390	9390	9390	0
225	20241203	173300	983182950	9390	9390	9390	9390	0
226	20241203	173200	983182950	9390	9390	9390	9390	0
227	20241203	173100	983182950	9390	9390	9390	9390	0
228	20241203	173000	983182950	9390	9390	9390	9390	0
229	20241203	172900	983182950	9390	9390	9390	9390	0
230	20241203	172800	983182950	9390	9390	9390	9390	0
231	20241203	172700	983182950	9390	9390	9390	9390	0
232	20241203	172600	983182950	9390	9390	9390	9390	0
233	20241203	172500	983182950	9390	9390	9390	9390	0
234	20241203	172400	983182950	9390	9390	9390	9390	0
235	20241203	172300	983182950	9390	9390	9390	9390	0
236	20241203	172200	983182950	9390	9390	9390	9390	0
237	20241203	172100	983182950	9390	9390	9390	9390	0
238	20241203	172000	983182950	9390	9390	9390	9390	0
239	20241203	171900	983182950	9390	9390	9390	9390	0
240	20241203	171800	983182950	9390	9390	9390	9390	0
241	20241203	171700	983182950	9390	9390	9390	9390	0
242	20241203	171600	983182950	9390	9390	9390	9390	2123
243	20241203	171500	983182950	9390	9390	9390	9390	0
244	20241203	171400	983182950	9390	9390	9390	9390	0
245	20241203	171300	983182950	9390	9390	9390	9390	0
246	20241203	171200	983182950	9390	9390	9390	9390	0
247	20241203	171100	983182950	9390	9390	9390	9390	0
248	20241203	171000	983182950	9390	9390	9390	9390	0
249	20241203	170900	983182950	9390	9390	9390	9390	0
250	20241203	170800	983182950	9390	9390	9390	9390	0
251	20241203	170700	983182950	9390	9390	9390	9390	0
252	20241203	170600	983182950	9390	9390	9390	9390	0
253	20241203	170500	983182950	9390	9390	9390	9390	0
254	20241203	170400	983182950	9390	9390	9390	9390	0
255	20241203	170300	983182950	9390	9390	9390	9390	0
256	20241203	170200	983182950	9390	9390	9390	9390	0
257	20241203	170100	983182950	9390	9390	9390	9390	0
258	20241203	170000	983182950	9390	9390	9390	9390	0
259	20241203	165900	983182950	9390	9390	9390	9390	0
260	20241203	165800	983182950	9390	9390	9390	9390	0
261	20241203	165700	983182950	9390	9390	9390	9390	0
262	20241203	165600	983182950	9390	9390	9390	9390	0
263	20241203	165500	983182950	9390	9390	9390	9390	0
264	20241203	165400	983182950	9390	9390	9390	9390	0
265	20241203	165300	983182950	9390	9390	9390	9390	0
266	20241203	165200	983182950	9390	9390	9390	9390	0
267	20241203	165100	983182950	9390	9390	9390	9390	0
268	20241203	165000	983182950	9390	9390	9390	9390	0
269	20241203	164900	983182950	9390	9390	9390	9390	0
270	20241203	164800	983182950	9390	9390	9390	9390	0
271	20241203	164700	983182950	9390	9390	9390	9390	0
272	20241203	164600	983182950	9390	9390	9390	9390	2123
273	20241203	164500	983182950	9390	9390	9390	9390	0
274	20241203	164400	983182950	9390	9390	9390	9390	0
275	20241203	164300	983182950	9390	9390	9390	9390	0
276	20241203	164200	983182950	9390	9390	9390	9390	0
277	20241203	164100	983182950	9390	9390	9390	9390	0
278	20241203	164000	983182950	9390	9390	9390	9390	0
279	20241203	163900	983182950	9390	9390	9390	9390	0
280	20241203	163800	983182950	9390	9390	9390	9390	0
281	20241203	163700	983182950	9390	9390	9390	9390	0
282	20241203	163600	983182950	9390	9390	9390	9390	0
283	20241203	163500	983182950	9390	9390	9390	9390	0
284	20241203	163400	983182950	9390	9390	9390	9390	0
285	20241203	163300	983182950	9390	9390	9390	9390	0
286	20241203	163200	983182950	9390	9390	9390	9390	0
287	20241203	163100	983182950	9390	9390	9390	9390	0
288	20241203	163000	983182950	9390	9390	9390	9390	0
289	20241203	162900	983182950	9390	9390	9390	9390	0
290	20241203	162800	983182950	9390	9390	9390	9390	0
291	20241203	162700	983182950	9390	9390	9390	9390	0
292	20241203	162600	983182950	9390	9390	9390	9390	0
293	20241203	162500	983182950	9390	9390	9390	9390	0
294	20241203	162400	983182950	9390	9390	9390	9390	0
295	20241203	162300	983182950	9390	9390	9390	9390	0
296	20241203	162200	983182950	9390	9390	9390	9390	0
297	20241203	162100	983182950	9390	9390	9390	9390	0
298	20241203	162000	983182950	9390	9390	9390	9390	0
299	20241203	161900	983182950	9390	9390	9390	9390	0
300	20241203	161800	983182950	9390	9390	9390	9390	0
301	20241203	161700	983182950	9390	9390	9390	9390	0
302	20241203	161600	983182950	9390	9390	9390	9390	2123
303	20241203	161500	983182950	9390	9390	9390	9390	0
304	20241203	161400	983182950	9390	9390	9390	9390	0
305	20241203	161300	983182950	9390	9390	9390	9390	0
306	20241203	161200	983182950	9390	9390	9390	9390	0
307	20241203	161100	983182950	9390	9390	9390	9390	0
308	20241203	161000	983182950	9390	9390	9390	9390	0
309	20241203	160900	983182950	9390	9390	9390	9390	0
310	20241203	160800	983182950	9390	9390	9390	9390	0
311	20241203	160700	983182950	9390	9390	9390	9390	0
312	20241203	160600	983182950	9390	9390	9390	9390	0
313	20241203	160500	983182950	9390	9390	9390	9390	0
314	20241203	160400	983182950	9390	9390	9390	9390	0
315	20241203	160300	983182950	9390	9390	9390	9390	0
316	20241203	160200	983182950	9390	9390	9390	9390	0
317	20241203	160100	983182950	9390	9390	9390	9390	0
318	20241203	160000	983182950	9390	9390	9390	9390	0
319	20241203	155900	983182950	9390	9390	9390	9390	0
320	20241203	155800	983182950	9390	9390	9390	9390	0
321	20241203	155700	983182950	9390	9390	9390	9390	0
322	20241203	155600	983182950	9390	9390	9390	9390	0
323	20241203	155500	983182950	9390	9390	9390	9390	0
324	20241203	155400	983182950	9390	9390	9390	9390	0
325	20241203	155300	983182950	9390	9390	9390	9390	0
326	20241203	155200	983182950	9390	9390	9390	9390	0
327	20241203	155100	983182950	9390	9390	9390	9390	0
328	20241203	155000	983182950	9390	9390	9390	9390	0
329	20241203	154900	983182950	9390	9390	9390	9390	0
330	20241203	154800	983182950	9390	9390	9390	9390	0
331	20241203	154700	983182950	9390	9390	9390	9390	0
332	20241203	154600	983182950	9390	9390	9390	9390	2123
333	20241203	154500	983182950	9390	9390	9390	9390	0
334	20241203	154400	983182950	9390	9390	9390	9390	0
335	20241203	154300	983182950	9390	9390	9390	9390	0
336	20241203	154200	983182950	9390	9390	9390	9390	0
337	20241203	154100	983182950	9390	9390	9390	9390	0
338	20241203	154000	983182950	9390	9390	9390	9390	0
339	20241203	153900	983182950	9390	9390	9390	9390	0
340	20241203	153800	983182950	9390	9390	9390	9390	0
341	20241203	153700	983182950	9390	9390	9390	9390	0
342	20241203	153600	983182950	9390	9390	9390	9390	0
343	20241203	153500	983182950	9390	9390	9390	9390	0
344	20241203	153400	983182950	9390	9390	9390	9390	0
345	20241203	153300	983182950	9390	9390	9390	9390	0
346	20241203	153200	983182950	9390	9390	9390	9390	0
347	20241203	153100	983182950	9390	9390	9390	9390	0
348	20241203	153000	983182950	9390	9390	9390	9390	2123
349	20241203	152900	963247980	9400	9400	9400	9400	0
350	20241203	152800	963247980	9400	9400	9400	9400	0
351	20241203	152700	963247980	9400	9400	9400	9400	0
352	20241203	152600	963247980	9400	9400	9400	9400	0
353	20241203	152500	963247980	9400	9400	9400	9400	0
354	20241203	152400	963247980	9400	9400	9400	9400	0
355	20241203	152300	963247980	9400	9400	9400	9400	0
356	20241203	152200	963247980	9400	9400	9400	9400	0
357	20241203	152100	963247980	9400	9400	9400	9400	0
358	20241203	152000	963247980	9400	9400	9400	9400	0
359	20241203	151900	963247980	9400	9400	9400	9350	485
360	20241203	151800	958691230	9400	9390	9400	9350	116
361	20241203	151700	957606090	9400	9400	9400	9400	259
362	20241203	151600	955171490	9410	9350	9410	9350	5403
363	20241203	151500	904415580	9330	9350	9350	9330	213
364	20241203	151400	902428270	9350	9350	9350	9340	4
365	20241203	151300	902390890	9350	9340	9350	9330	993
366	20241203	151200	893118190	9350	9350	9350	9350	500
367	20241203	151100	888443190	9340	9340	9340	9330	344
368	20241203	151000	885230730	9340	9330	9340	9330	144
369	20241203	150900	883887180	9350	9330	9350	9330	538
370	20241203	150800	878867580	9350	9330	9350	9330	420
371	20241203	150700	874948920	9350	9350	9350	9350	3
372	20241203	150600	874920870	9330	9330	9330	9330	59
373	20241203	150500	874370400	9340	9340	9340	9340	173
374	20241203	150400	872754580	9330	9340	9340	9330	192
375	20241203	150300	870962150	9330	9350	9350	9330	1307
376	20241203	150200	858747100	9350	9350	9360	9350	361
377	20241203	150100	855369080	9350	9350	9350	9350	0
378	20241203	150000	855369080	9350	9350	9350	9350	123
379	20241203	145900	854219030	9360	9360	9360	9360	0
380	20241203	145800	854219030	9360	9360	9360	9360	109
381	20241203	145700	853198790	9360	9360	9360	9360	0
382	20241203	145600	853198790	9360	9350	9360	9350	1419
383	20241203	145500	839929780	9350	9350	9350	9350	0
384	20241203	145400	839929780	9350	9350	9350	9350	0
385	20241203	145300	839929780	9350	9350	9350	9350	0
386	20241203	145200	839929780	9350	9350	9350	9350	0
387	20241203	145100	839929780	9350	9350	9350	9350	1
388	20241203	145000	839920430	9330	9340	9350	9330	878
389	20241203	144900	831720480	9340	9330	9340	9330	18
390	20241203	144800	831552460	9340	9340	9340	9340	0
391	20241203	144700	831552460	9340	9340	9340	9340	0
392	20241203	144600	831552460	9340	9330	9340	9330	69
393	20241203	144500	830908660	9330	9330	9330	9330	10
394	20241203	144400	830815360	9330	9330	9330	9330	10
395	20241203	144300	830722060	9330	9320	9330	9320	165
396	20241203	144200	829183760	9320	9330	9330	9320	645
397	20241203	144100	823171760	9330	9330	9330	9330	4
398	20241203	144000	823134440	9330	9330	9330	9320	30
399	20241203	143900	822854790	9320	9320	9320	9320	1
400	20241203	143800	822845470	9330	9330	9330	9330	0
401	20241203	143700	822845470	9330	9330	9330	9330	318
402	20241203	143600	819878530	9330	9330	9330	9330	31
403	20241203	143500	819589300	9330	9340	9340	9330	1378
404	20241203	143400	806732460	9340	9340	9340	9340	230
405	20241203	143300	804584260	9340	9340	9340	9340	3
406	20241203	143200	804556240	9330	9340	9340	9330	6
407	20241203	143100	804500250	9340	9340	9340	9330	3
408	20241203	143000	804472240	9340	9340	9340	9340	10
409	20241203	142900	804378840	9340	9340	9340	9340	300
410	20241203	142800	801576840	9340	9350	9350	9340	347
411	20241203	142700	798333860	9340	9340	9340	9340	192
412	20241203	142600	796540580	9360	9360	9360	9360	1
413	20241203	142500	796531220	9360	9340	9360	9340	66
414	20241203	142400	795914720	9350	9350	9350	9350	213
415	20241203	142300	793923170	9360	9360	9360	9360	13
416	20241203	142200	793801490	9360	9360	9360	9360	303
417	20241203	142100	790965410	9340	9340	9340	9340	48
418	20241203	142000	790517090	9360	9360	9360	9360	3
419	20241203	141900	790489010	9360	9360	9360	9360	2
420	20241203	141800	790470290	9350	9350	9350	9350	0
421	20241203	141700	790470290	9350	9350	9350	9350	21
422	20241203	141600	790273940	9350	9330	9360	9330	113
423	20241203	141500	789219360	9350	9350	9350	9350	83
424	20241203	141400	788443310	9350	9330	9350	9330	81
425	20241203	141300	787687500	9330	9330	9330	9330	228
426	20241203	141200	785560260	9330	9330	9330	9330	275
427	20241203	141100	782994510	9340	9340	9340	9340	7
428	20241203	141000	782929130	9340	9340	9340	9340	460
429	20241203	140900	778632730	9350	9350	9350	9350	3
430	20241203	140800	778604680	9320	9320	9320	9320	3
431	20241203	140700	778576720	9350	9350	9350	9350	11
432	20241203	140600	778473870	9350	9350	9360	9350	1272
433	20241203	140500	766570460	9360	9360	9360	9360	0
434	20241203	140400	766570460	9360	9340	9360	9340	540
435	20241203	140300	761520790	9340	9340	9340	9340	1
436	20241203	140200	761511450	9340	9340	9340	9340	1
437	20241203	140100	761502110	9340	9340	9340	9340	0
438	20241203	140000	761502110	9340	9340	9340	9340	0
439	20241203	135900	761502110	9340	9310	9340	9300	271
440	20241203	135800	758981670	9340	9340	9340	9340	0
441	20241203	135700	758981670	9340	9340	9340	9340	0
442	20241203	135600	758981670	9340	9340	9340	9340	0
443	20241203	135500	758981670	9340	9340	9340	9340	2
444	20241203	135400	758962990	9300	9340	9340	9300	21
445	20241203	135300	758767650	9340	9340	9340	9340	16
446	20241203	135200	758618210	9340	9340	9340	9340	0
447	20241203	135100	758618210	9340	9320	9340	9320	14
448	20241203	135000	758487490	9320	9320	9320	9320	5
449	20241203	134900	758440890	9330	9330	9330	9330	0
450	20241203	134800	758440890	9330	9330	9330	9330	1
451	20241203	134700	758431560	9330	9330	9330	9330	1
452	20241203	134600	758422230	9330	9330	9330	9330	2
453	20241203	134500	758403570	9300	9300	9300	9300	21
454	20241203	134400	758208270	9330	9330	9330	9330	0
455	20241203	134300	758208270	9330	9330	9330	9330	20
456	20241203	134200	758021670	9330	9330	9330	9330	1
457	20241203	134100	758012340	9330	9330	9330	9330	0
458	20241203	134000	758012340	9330	9330	9330	9330	3
459	20241203	133900	757984350	9330	9300	9330	9280	294
460	20241203	133800	755252520	9340	9340	9340	9310	9
461	20241203	133700	755168550	9360	9360	9360	9360	0
462	20241203	133600	755168550	9360	9360	9360	9360	2
463	20241203	133500	755149830	9300	9330	9360	9300	1436
464	20241203	133400	741763930	9360	9360	9360	9360	0
465	20241203	133300	741763930	9360	9360	9360	9360	20
466	20241203	133200	741576730	9370	9360	9370	9360	91
467	20241203	133100	740724950	9350	9350	9350	9350	0
468	20241203	133000	740724950	9350	9340	9350	9320	211
469	20241203	132900	738757180	9340	9340	9340	9340	0
470	20241203	132800	738757180	9340	9340	9340	9340	188
471	20241203	132700	737001260	9340	9340	9340	9340	12
472	20241203	132600	736889180	9350	9340	9350	9340	264
473	20241203	132500	734420890	9350	9330	9350	9320	232
474	20241203	132400	732256290	9340	9350	9350	9340	101
475	20241203	132300	731312940	9330	9330	9330	9330	5
476	20241203	132200	731266290	9350	9340	9350	9340	129
477	20241203	132100	730060420	9340	9340	9340	9340	32
478	20241203	132000	729761540	9340	9340	9340	9340	18
479	20241203	131900	729593420	9340	9320	9340	9320	302
480	20241203	131800	726778740	9340	9340	9340	9340	1
481	20241203	131700	726769400	9340	9340	9340	9340	2
482	20241203	131600	726750720	9340	9340	9340	9340	0
483	20241203	131500	726750720	9340	9340	9340	9340	0
484	20241203	131400	726750720	9340	9320	9340	9310	102
485	20241203	131300	725800670	9350	9350	9350	9350	493
486	20241203	131200	721191120	9360	9350	9360	9340	98
487	20241203	131100	720274360	9360	9380	9380	9350	622
488	20241203	131000	714447200	9380	9320	9390	9320	1879
489	20241203	130900	696874020	9330	9310	9340	9270	1989
490	20241203	130800	678323550	9300	9260	9300	9260	2101
491	20241203	130700	658821250	9240	9260	9260	9240	83
492	20241203	130600	658053530	9260	9260	9260	9250	333
493	20241203	130500	654970050	9260	9260	9260	9260	0
494	20241203	130400	654970050	9260	9260	9260	9260	100
495	20241203	130300	654044050	9260	9260	9260	9260	1
496	20241203	130200	654034790	9260	9250	9260	9240	1608
497	20241203	130100	639169260	9270	9260	9270	9250	1002
498	20241203	130000	629899330	9270	9270	9270	9270	0
499	20241203	125900	629899330	9270	9270	9270	9270	50
500	20241203	125800	629435830	9270	9270	9270	9270	70
501	20241203	125700	628786930	9270	9270	9270	9260	468
502	20241203	125600	624449250	9270	9270	9270	9270	0
503	20241203	125500	624449250	9270	9270	9270	9270	0
504	20241203	125400	624449250	9270	9270	9270	9270	265
505	20241203	125300	621992700	9270	9270	9270	9270	50
506	20241203	125200	621529200	9260	9270	9270	9260	60
507	20241203	125100	620973110	9260	9260	9260	9260	1
508	20241203	125000	620963850	9270	9270	9270	9270	0
509	20241203	124900	620963850	9270	9270	9270	9270	0
510	20241203	124800	620963850	9270	9270	9270	9270	100
511	20241203	124700	620036850	9270	9260	9270	9260	68
512	20241203	124600	619407120	9270	9270	9270	9270	200
513	20241203	124500	617553120	9270	9270	9270	9270	0
514	20241203	124400	617553120	9270	9270	9270	9270	2
515	20241203	124300	617534580	9260	9260	9260	9260	15
516	20241203	124200	617395680	9270	9260	9270	9250	101
517	20241203	124100	616460430	9260	9260	9260	9260	0
518	20241203	124000	616460430	9260	9260	9260	9260	310
519	20241203	123900	613589830	9260	9260	9260	9260	0
520	20241203	123800	613589830	9260	9260	9260	9260	0
521	20241203	123700	613589830	9260	9260	9260	9260	220
522	20241203	123600	611552630	9260	9260	9260	9260	100
523	20241203	123500	610626630	9260	9260	9260	9260	0
524	20241203	123400	610626630	9260	9260	9260	9240	7
525	20241203	123300	610561910	9230	9250	9250	9230	1363
526	20241203	123200	597968840	9260	9260	9260	9260	0
527	20241203	123100	597968840	9260	9260	9260	9260	50
528	20241203	123000	597505840	9260	9260	9260	9260	100
529	20241203	122900	596579840	9260	9240	9260	9240	121
530	20241203	122800	595461760	9260	9260	9260	9260	0
531	20241203	122700	595461760	9260	9260	9260	9260	3
532	20241203	122600	595433980	9240	9240	9240	9240	0
533	20241203	122500	595433980	9240	9240	9240	9240	56
534	20241203	122400	594916540	9260	9250	9260	9250	32
535	20241203	122300	594620530	9260	9250	9260	9250	43
536	20241203	122200	594222760	9250	9240	9250	9240	301
537	20241203	122100	591441500	9250	9250	9250	9250	2
538	20241203	122000	591423000	9250	9250	9250	9250	36
539	20241203	121900	591090000	9240	9240	9240	9240	21
540	20241203	121800	590895960	9250	9250	9250	9250	10
541	20241203	121700	590803460	9250	9250	9250	9250	11
542	20241203	121600	590701710	9250	9250	9250	9250	0
543	20241203	121500	590701710	9250	9250	9250	9250	2
544	20241203	121400	590683210	9240	9240	9240	9240	454
545	20241203	121300	586488250	9260	9240	9260	9240	164
546	20241203	121200	584972810	9260	9250	9260	9250	84
547	20241203	121100	584195790	9250	9250	9250	9250	14
548	20241203	121000	584066290	9250	9250	9250	9250	0
549	20241203	120900	584066290	9250	9250	9250	9250	180
550	20241203	120800	582401290	9250	9250	9250	9250	30
551	20241203	120700	582123790	9250	9250	9250	9250	0
552	20241203	120600	582123790	9250	9250	9250	9250	1
553	20241203	120500	582114540	9250	9240	9250	9240	1903
554	20241203	120400	564530790	9240	9240	9240	9240	84
555	20241203	120300	563754630	9240	9240	9240	9240	101
556	20241203	120200	562821390	9240	9240	9240	9240	0
557	20241203	120100	562821390	9240	9240	9240	9240	390
558	20241203	120000	559217790	9230	9240	9240	9230	52
559	20241203	115900	558737820	9240	9240	9240	9240	3
560	20241203	115800	558710100	9240	9230	9240	9230	181
561	20241203	115700	557039410	9230	9230	9230	9230	1
562	20241203	115600	557030180	9230	9230	9230	9230	12
563	20241203	115500	556919420	9220	9220	9220	9220	1
564	20241203	115400	556910200	9230	9220	9230	9220	4
565	20241203	115300	556873290	9230	9220	9240	9220	19
566	20241203	115200	556697980	9230	9230	9230	9230	15
567	20241203	115100	556559530	9230	9240	9240	9230	34
568	20241203	115000	556245570	9240	9240	9240	9240	10
569	20241203	114900	556153170	9240	9240	9250	9240	100
570	20241203	114800	555229140	9240	9250	9250	9240	9
571	20241203	114700	555145940	9220	9250	9250	9220	50
572	20241203	114600	554684640	9250	9230	9250	9160	3674
573	20241203	114500	520957550	9250	9250	9250	9250	2
574	20241203	114400	520939050	9210	9210	9210	9210	291
575	20241203	114300	518258940	9210	9250	9250	9210	136
576	20241203	114200	517005620	9250	9250	9250	9250	3
577	20241203	114100	516977870	9240	9250	9250	9240	3
578	20241203	114000	516950130	9250	9250	9250	9250	2
579	20241203	113900	516931630	9250	9250	9250	9250	3
580	20241203	113800	516903880	9210	9210	9210	9210	7
581	20241203	113700	516839410	9200	9250	9250	9200	5000
582	20241203	113600	470820250	9260	9260	9260	9260	310
583	20241203	113500	467949650	9270	9270	9270	9270	11
584	20241203	113400	467847680	9280	9280	9280	9280	0
585	20241203	113300	467847680	9280	9280	9280	9280	1
586	20241203	113200	467838400	9280	9290	9290	9280	6
587	20241203	113100	467782710	9290	9290	9290	9290	0
588	20241203	113000	467782710	9290	9290	9290	9290	0
589	20241203	112900	467782710	9290	9290	9290	9290	0
590	20241203	112800	467782710	9290	9290	9290	9290	0
591	20241203	112700	467782710	9290	9290	9290	9290	0
592	20241203	112600	467782710	9290	9290	9290	9290	0
593	20241203	112500	467782710	9290	9290	9290	9290	0
594	20241203	112400	467782710	9290	9290	9290	9290	2
595	20241203	112300	467764130	9290	9290	9290	9290	0
596	20241203	112200	467764130	9290	9260	9290	9250	103
597	20241203	112100	466810850	9290	9270	9290	9270	72
598	20241203	112000	466142970	9290	9280	9290	9280	7
599	20241203	111900	466077980	9280	9280	9280	9280	6
600	20241203	111800	466022300	9290	9290	9290	9290	10
601	20241203	111700	465929400	9290	9290	9290	9290	3
602	20241203	111600	465901530	9280	9280	9280	9280	5
603	20241203	111500	465855130	9290	9290	9290	9290	0
604	20241203	111400	465855130	9290	9290	9290	9290	111
605	20241203	111300	464823940	9290	9290	9290	9290	0
606	20241203	111200	464823940	9290	9290	9290	9290	1
607	20241203	111100	464814650	9290	9280	9290	9280	21
608	20241203	111000	464619760	9290	9290	9290	9290	0
609	20241203	110900	464619760	9290	9280	9290	9280	131
610	20241203	110800	463404050	9280	9270	9280	9270	11
611	20241203	110700	463302070	9280	9280	9280	9280	0
612	20241203	110600	463302070	9280	9280	9280	9280	0
613	20241203	110500	463302070	9280	9270	9280	9270	506
614	20241203	110400	458611390	9260	9250	9260	9250	2476
615	20241203	110300	435684390	9240	9240	9240	9230	53
616	20241203	110200	435194740	9250	9250	9250	9250	0
617	20241203	110100	435194740	9250	9230	9250	9230	64
618	20241203	110000	434603640	9270	9220	9270	9150	4219
619	20241203	105900	395851260	9290	9290	9290	9210	3768
620	20241203	105800	361031690	9290	9290	9290	9290	1
621	20241203	105700	361022400	9270	9270	9270	9270	327
622	20241203	105600	357991110	9270	9270	9270	9270	210
623	20241203	105500	356044410	9270	9290	9290	9270	809
624	20241203	105400	348542490	9280	9290	9290	9280	67
625	20241203	105300	347920330	9290	9290	9290	9290	126
626	20241203	105200	346749790	9290	9290	9290	9290	1
627	20241203	105100	346740500	9290	9290	9290	9290	30
628	20241203	105000	346461800	9290	9300	9300	9290	6
629	20241203	104900	346406010	9300	9320	9320	9300	8
630	20241203	104800	346331550	9270	9320	9320	9270	976
631	20241203	104700	337269310	9320	9300	9320	9300	174
632	20241203	104600	335650170	9300	9310	9310	9300	461
633	20241203	104500	331362850	9310	9300	9310	9300	190
634	20241203	104400	329594170	9310	9310	9310	9310	264
635	20241203	104300	327136330	9330	9330	9330	9330	2
636	20241203	104200	327117670	9330	9330	9330	9330	12
637	20241203	104100	327005710	9330	9330	9330	9330	42
638	20241203	104000	326613850	9320	9320	9320	9320	100
639	20241203	103900	325681850	9320	9320	9320	9320	1
640	20241203	103800	325672530	9300	9300	9300	9300	218
641	20241203	103700	323645130	9330	9330	9330	9330	297
642	20241203	103600	320874120	9330	9330	9330	9330	0
643	20241203	103500	320874120	9330	9330	9330	9330	0
644	20241203	103400	320874120	9330	9330	9330	9330	135
645	20241203	103300	319614570	9330	9300	9330	9300	37
646	20241203	103200	319270440	9330	9300	9330	9300	2
647	20241203	103100	319251810	9330	9300	9330	9300	1002
648	20241203	103000	309933150	9330	9310	9330	9310	109
649	20241203	102900	308917580	9320	9320	9320	9320	200
650	20241203	102800	307053580	9320	9320	9320	9320	55
651	20241203	102700	306540980	9320	9320	9320	9320	0
652	20241203	102600	306540980	9320	9310	9320	9310	6
653	20241203	102500	306485110	9310	9310	9310	9310	60
654	20241203	102400	305926510	9310	9310	9310	9310	2
655	20241203	102300	305907890	9310	9310	9310	9310	163
656	20241203	102200	304390360	9310	9320	9320	9310	137
657	20241203	102100	303114340	9320	9330	9330	9320	12
658	20241203	102000	303002480	9310	9310	9310	9310	34
659	20241203	101900	302685940	9310	9310	9310	9310	196
660	20241203	101800	300861180	9320	9330	9330	9320	16
661	20241203	101700	300712010	9330	9310	9330	9310	80
662	20241203	101600	299966610	9330	9330	9330	9330	2
663	20241203	101500	299947950	9300	9300	9300	9300	47
664	20241203	101400	299510850	9310	9320	9320	9310	332
665	20241203	101300	296418910	9330	9330	9330	9330	0
666	20241203	101200	296418910	9330	9330	9330	9330	0
667	20241203	101100	296418910	9330	9330	9330	9330	22
668	20241203	101000	296213650	9350	9350	9350	9350	1
669	20241203	100900	296204300	9360	9360	9360	9360	1
670	20241203	100800	296194940	9360	9360	9360	9360	0
671	20241203	100700	296194940	9360	9360	9360	9360	0
672	20241203	100600	296194940	9360	9360	9360	9360	0
673	20241203	100500	296194940	9360	9360	9360	9360	4
674	20241203	100400	296157500	9310	9320	9320	9310	754
675	20241203	100300	289136620	9320	9330	9330	9320	67
676	20241203	100200	288511760	9320	9320	9320	9320	284
677	20241203	100100	285864880	9320	9340	9340	9320	1870
678	20241203	100000	268425040	9370	9370	9370	9370	12
679	20241203	095900	268312600	9330	9330	9330	9330	0
680	20241203	095800	268312600	9330	9370	9370	9330	1132
681	20241203	095700	257748650	9340	9340	9340	9340	0
682	20241203	095600	257748650	9340	9350	9350	9340	13
683	20241203	095500	257627210	9370	9370	9370	9370	1
684	20241203	095400	257617840	9340	9340	9340	9340	10
685	20241203	095300	257524440	9340	9340	9340	9340	404
686	20241203	095200	253751080	9330	9330	9330	9330	0
687	20241203	095100	253751080	9330	9330	9330	9330	129
688	20241203	095000	252547510	9330	9350	9350	9330	677
689	20241203	094900	246223300	9350	9350	9350	9350	130
690	20241203	094800	245007800	9350	9350	9350	9350	0
691	20241203	094700	245007800	9350	9350	9350	9350	0
692	20241203	094600	245007800	9350	9350	9350	9350	1
693	20241203	094500	244998450	9380	9380	9380	9380	86
694	20241203	094400	244191770	9340	9380	9380	9340	299
695	20241203	094300	241391090	9380	9380	9380	9380	0
696	20241203	094200	241391090	9380	9340	9380	9340	326
697	20241203	094100	238345400	9340	9330	9340	9330	518
698	20241203	094000	233512360	9300	9330	9330	9300	815
699	20241203	093900	225909010	9340	9340	9340	9340	0
700	20241203	093800	225909010	9340	9300	9340	9300	28
701	20241203	093700	225648530	9300	9350	9350	9300	1502
702	20241203	093600	211669970	9320	9350	9350	9320	6
703	20241203	093500	211613900	9350	9330	9350	9330	14
704	20241203	093400	211483240	9330	9340	9370	9330	1418
705	20241203	093300	198238610	9340	9340	9370	9330	486
706	20241203	093200	193703070	9340	9350	9350	9340	482
707	20241203	093100	189201160	9360	9390	9390	9350	848
708	20241203	093000	181270730	9360	9370	9370	9360	163
709	20241203	092900	179744550	9360	9390	9390	9360	247
710	20241203	092800	177428430	9350	9380	9380	9350	55
711	20241203	092700	176913730	9390	9390	9390	9390	988
712	20241203	092600	167636410	9390	9380	9390	9380	108
713	20241203	092500	166622790	9340	9350	9350	9340	1048
714	20241203	092400	156834320	9380	9340	9380	9340	1146
715	20241203	092300	146124840	9330	9330	9330	9330	0
716	20241203	092200	146124840	9330	9360	9360	9330	519
717	20241203	092100	141273960	9390	9390	9390	9390	0
718	20241203	092000	141273960	9390	9390	9390	9390	0
719	20241203	091900	141273960	9390	9390	9390	9360	157
720	20241203	091800	139800030	9390	9390	9390	9390	400
721	20241203	091700	136044030	9400	9400	9400	9400	0
722	20241203	091600	136044030	9400	9380	9400	9380	261
723	20241203	091500	133594120	9380	9380	9390	9380	116
724	20241203	091400	132506030	9400	9380	9400	9380	447
725	20241203	091300	128309490	9390	9380	9390	9330	501
726	20241203	091200	123626520	9420	9420	9420	9420	0
727	20241203	091100	123626520	9420	9390	9420	9390	1173
728	20241203	091000	112600410	9400	9390	9400	9390	802
729	20241203	090900	105062850	9390	9340	9390	9340	4
730	20241203	090800	105025440	9390	9390	9390	9390	110
731	20241203	090700	103992540	9390	9330	9390	9330	11
732	20241203	090600	103889850	9400	9320	9400	9320	575
733	20241203	090500	98512540	9390	9290	9400	9290	1588
734	20241203	090400	83627850	9340	9290	9340	9290	491
735	20241203	090300	79066410	9280	9360	9390	9250	2594
736	20241203	090200	55035450	9390	9360	9400	9360	316
737	20241203	090100	52069280	9350	9300	9350	9250	1827
738	20241203	090000	35124840	9310	9260	9330	9210	3796