KissMeData/336680/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212100	924683590	10550	10550	10550	10550	3181
3	20241203	212000	924683590	10550	10550	10550	10550	0
4	20241203	211900	924683590	10550	10550	10550	10550	0
5	20241203	211800	924683590	10550	10550	10550	10550	0
6	20241203	211700	924683590	10550	10550	10550	10550	0
7	20241203	211600	924683590	10550	10550	10550	10550	0
8	20241203	211500	924683590	10550	10550	10550	10550	0
9	20241203	211400	924683590	10550	10550	10550	10550	0
10	20241203	211300	924683590	10550	10550	10550	10550	0
11	20241203	211200	924683590	10550	10550	10550	10550	0
12	20241203	211100	924683590	10550	10550	10550	10550	0
13	20241203	211000	924683590	10550	10550	10550	10550	0
14	20241203	210900	924683590	10550	10550	10550	10550	0
15	20241203	210800	924683590	10550	10550	10550	10550	0
16	20241203	210700	924683590	10550	10550	10550	10550	0
17	20241203	210600	924683590	10550	10550	10550	10550	0
18	20241203	210500	924683590	10550	10550	10550	10550	0
19	20241203	210400	924683590	10550	10550	10550	10550	0
20	20241203	210300	924683590	10550	10550	10550	10550	0
21	20241203	210200	924683590	10550	10550	10550	10550	0
22	20241203	210100	924683590	10550	10550	10550	10550	0
23	20241203	210000	924683590	10550	10550	10550	10550	0
24	20241203	205900	924683590	10550	10550	10550	10550	0
25	20241203	205800	924683590	10550	10550	10550	10550	0
26	20241203	205700	924683590	10550	10550	10550	10550	0
27	20241203	205600	924683590	10550	10550	10550	10550	0
28	20241203	205500	924683590	10550	10550	10550	10550	0
29	20241203	205400	924683590	10550	10550	10550	10550	0
30	20241203	205300	924683590	10550	10550	10550	10550	0
31	20241203	205200	924683590	10550	10550	10550	10550	0
32	20241203	205100	924683590	10550	10550	10550	10550	3181
33	20241203	205000	924683590	10550	10550	10550	10550	0
34	20241203	204900	924683590	10550	10550	10550	10550	0
35	20241203	204800	924683590	10550	10550	10550	10550	0
36	20241203	204700	924683590	10550	10550	10550	10550	0
37	20241203	204600	924683590	10550	10550	10550	10550	0
38	20241203	204500	924683590	10550	10550	10550	10550	0
39	20241203	204400	924683590	10550	10550	10550	10550	0
40	20241203	204300	924683590	10550	10550	10550	10550	0
41	20241203	204200	924683590	10550	10550	10550	10550	0
42	20241203	204100	924683590	10550	10550	10550	10550	0
43	20241203	204000	924683590	10550	10550	10550	10550	0
44	20241203	203900	924683590	10550	10550	10550	10550	0
45	20241203	203800	924683590	10550	10550	10550	10550	0
46	20241203	203700	924683590	10550	10550	10550	10550	0
47	20241203	203600	924683590	10550	10550	10550	10550	0
48	20241203	203500	924683590	10550	10550	10550	10550	0
49	20241203	203400	924683590	10550	10550	10550	10550	0
50	20241203	203300	924683590	10550	10550	10550	10550	0
51	20241203	203200	924683590	10550	10550	10550	10550	0
52	20241203	203100	924683590	10550	10550	10550	10550	0
53	20241203	203000	924683590	10550	10550	10550	10550	0
54	20241203	202900	924683590	10550	10550	10550	10550	0
55	20241203	202800	924683590	10550	10550	10550	10550	0
56	20241203	202700	924683590	10550	10550	10550	10550	0
57	20241203	202600	924683590	10550	10550	10550	10550	0
58	20241203	202500	924683590	10550	10550	10550	10550	0
59	20241203	202400	924683590	10550	10550	10550	10550	0
60	20241203	202300	924683590	10550	10550	10550	10550	0
61	20241203	202200	924683590	10550	10550	10550	10550	0
62	20241203	202100	924683590	10550	10550	10550	10550	3181
63	20241203	202000	924683590	10550	10550	10550	10550	0
64	20241203	201900	924683590	10550	10550	10550	10550	0
65	20241203	201800	924683590	10550	10550	10550	10550	0
66	20241203	201700	924683590	10550	10550	10550	10550	0
67	20241203	201600	924683590	10550	10550	10550	10550	0
68	20241203	201500	924683590	10550	10550	10550	10550	0
69	20241203	201400	924683590	10550	10550	10550	10550	0
70	20241203	201300	924683590	10550	10550	10550	10550	0
71	20241203	201200	924683590	10550	10550	10550	10550	0
72	20241203	201100	924683590	10550	10550	10550	10550	0
73	20241203	201000	924683590	10550	10550	10550	10550	0
74	20241203	200900	924683590	10550	10550	10550	10550	0
75	20241203	200800	924683590	10550	10550	10550	10550	0
76	20241203	200700	924683590	10550	10550	10550	10550	0
77	20241203	200600	924683590	10550	10550	10550	10550	0
78	20241203	200500	924683590	10550	10550	10550	10550	0
79	20241203	200400	924683590	10550	10550	10550	10550	0
80	20241203	200300	924683590	10550	10550	10550	10550	0
81	20241203	200200	924683590	10550	10550	10550	10550	0
82	20241203	200100	924683590	10550	10550	10550	10550	0
83	20241203	200000	924683590	10550	10550	10550	10550	0
84	20241203	195900	924683590	10550	10550	10550	10550	0
85	20241203	195800	924683590	10550	10550	10550	10550	0
86	20241203	195700	924683590	10550	10550	10550	10550	0
87	20241203	195600	924683590	10550	10550	10550	10550	0
88	20241203	195500	924683590	10550	10550	10550	10550	0
89	20241203	195400	924683590	10550	10550	10550	10550	0
90	20241203	195300	924683590	10550	10550	10550	10550	0
91	20241203	195200	924683590	10550	10550	10550	10550	0
92	20241203	195100	924683590	10550	10550	10550	10550	3181
93	20241203	195000	924683590	10550	10550	10550	10550	0
94	20241203	194900	924683590	10550	10550	10550	10550	0
95	20241203	194800	924683590	10550	10550	10550	10550	0
96	20241203	194700	924683590	10550	10550	10550	10550	0
97	20241203	194600	924683590	10550	10550	10550	10550	0
98	20241203	194500	924683590	10550	10550	10550	10550	0
99	20241203	194400	924683590	10550	10550	10550	10550	0
100	20241203	194300	924683590	10550	10550	10550	10550	0
101	20241203	194200	924683590	10550	10550	10550	10550	0
102	20241203	194100	924683590	10550	10550	10550	10550	0
103	20241203	194000	924683590	10550	10550	10550	10550	0
104	20241203	193900	924683590	10550	10550	10550	10550	0
105	20241203	193800	924683590	10550	10550	10550	10550	0
106	20241203	193700	924683590	10550	10550	10550	10550	0
107	20241203	193600	924683590	10550	10550	10550	10550	0
108	20241203	193500	924683590	10550	10550	10550	10550	0
109	20241203	193400	924683590	10550	10550	10550	10550	0
110	20241203	193300	924683590	10550	10550	10550	10550	0
111	20241203	193200	924683590	10550	10550	10550	10550	0
112	20241203	193100	924683590	10550	10550	10550	10550	0
113	20241203	193000	924683590	10550	10550	10550	10550	0
114	20241203	192900	924683590	10550	10550	10550	10550	0
115	20241203	192800	924683590	10550	10550	10550	10550	0
116	20241203	192700	924683590	10550	10550	10550	10550	0
117	20241203	192600	924683590	10550	10550	10550	10550	0
118	20241203	192500	924683590	10550	10550	10550	10550	0
119	20241203	192400	924683590	10550	10550	10550	10550	0
120	20241203	192300	924683590	10550	10550	10550	10550	0
121	20241203	192200	924683590	10550	10550	10550	10550	0
122	20241203	192100	924683590	10550	10550	10550	10550	3181
123	20241203	192000	924683590	10550	10550	10550	10550	0
124	20241203	191900	924683590	10550	10550	10550	10550	0
125	20241203	191800	924683590	10550	10550	10550	10550	0
126	20241203	191700	924683590	10550	10550	10550	10550	0
127	20241203	191600	924683590	10550	10550	10550	10550	0
128	20241203	191500	924683590	10550	10550	10550	10550	0
129	20241203	191400	924683590	10550	10550	10550	10550	0
130	20241203	191300	924683590	10550	10550	10550	10550	0
131	20241203	191200	924683590	10550	10550	10550	10550	0
132	20241203	191100	924683590	10550	10550	10550	10550	0
133	20241203	191000	924683590	10550	10550	10550	10550	0
134	20241203	190900	924683590	10550	10550	10550	10550	0
135	20241203	190800	924683590	10550	10550	10550	10550	0
136	20241203	190700	924683590	10550	10550	10550	10550	0
137	20241203	190600	924683590	10550	10550	10550	10550	0
138	20241203	190500	924683590	10550	10550	10550	10550	0
139	20241203	190400	924683590	10550	10550	10550	10550	0
140	20241203	190300	924683590	10550	10550	10550	10550	0
141	20241203	190200	924683590	10550	10550	10550	10550	0
142	20241203	190100	924683590	10550	10550	10550	10550	0
143	20241203	190000	924683590	10550	10550	10550	10550	0
144	20241203	185900	924683590	10550	10550	10550	10550	0
145	20241203	185800	924683590	10550	10550	10550	10550	0
146	20241203	185700	924683590	10550	10550	10550	10550	0
147	20241203	185600	924683590	10550	10550	10550	10550	0
148	20241203	185500	924683590	10550	10550	10550	10550	0
149	20241203	185400	924683590	10550	10550	10550	10550	0
150	20241203	185300	924683590	10550	10550	10550	10550	0
151	20241203	185200	924683590	10550	10550	10550	10550	0
152	20241203	185100	924683590	10550	10550	10550	10550	3181
153	20241203	185000	924683590	10550	10550	10550	10550	0
154	20241203	184900	924683590	10550	10550	10550	10550	0
155	20241203	184800	924683590	10550	10550	10550	10550	0
156	20241203	184700	924683590	10550	10550	10550	10550	0
157	20241203	184600	924683590	10550	10550	10550	10550	0
158	20241203	184500	924683590	10550	10550	10550	10550	0
159	20241203	184400	924683590	10550	10550	10550	10550	0
160	20241203	184300	924683590	10550	10550	10550	10550	0
161	20241203	184200	924683590	10550	10550	10550	10550	0
162	20241203	184100	924683590	10550	10550	10550	10550	0
163	20241203	184000	924683590	10550	10550	10550	10550	0
164	20241203	183900	924683590	10550	10550	10550	10550	0
165	20241203	183800	924683590	10550	10550	10550	10550	0
166	20241203	183700	924683590	10550	10550	10550	10550	0
167	20241203	183600	924683590	10550	10550	10550	10550	0
168	20241203	183500	924683590	10550	10550	10550	10550	0
169	20241203	183400	924683590	10550	10550	10550	10550	0
170	20241203	183300	924683590	10550	10550	10550	10550	0
171	20241203	183200	924683590	10550	10550	10550	10550	0
172	20241203	183100	924683590	10550	10550	10550	10550	0
173	20241203	183000	924683590	10550	10550	10550	10550	0
174	20241203	182900	924683590	10550	10550	10550	10550	0
175	20241203	182800	924683590	10550	10550	10550	10550	0
176	20241203	182700	924683590	10550	10550	10550	10550	0
177	20241203	182600	924683590	10550	10550	10550	10550	0
178	20241203	182500	924683590	10550	10550	10550	10550	0
179	20241203	182400	924683590	10550	10550	10550	10550	0
180	20241203	182300	924683590	10550	10550	10550	10550	0
181	20241203	182200	924683590	10550	10550	10550	10550	0
182	20241203	182100	924683590	10550	10550	10550	10550	3181
183	20241203	182000	924683590	10550	10550	10550	10550	0
184	20241203	181900	924683590	10550	10550	10550	10550	0
185	20241203	181800	924683590	10550	10550	10550	10550	0
186	20241203	181700	924683590	10550	10550	10550	10550	0
187	20241203	181600	924683590	10550	10550	10550	10550	0
188	20241203	181500	924683590	10550	10550	10550	10550	0
189	20241203	181400	924683590	10550	10550	10550	10550	0
190	20241203	181300	924683590	10550	10550	10550	10550	0
191	20241203	181200	924683590	10550	10550	10550	10550	0
192	20241203	181100	924683590	10550	10550	10550	10550	0
193	20241203	181000	924683590	10550	10550	10550	10550	0
194	20241203	180900	924683590	10550	10550	10550	10550	0
195	20241203	180800	924683590	10550	10550	10550	10550	0
196	20241203	180700	924683590	10550	10550	10550	10550	0
197	20241203	180600	924683590	10550	10550	10550	10550	0
198	20241203	180500	924683590	10550	10550	10550	10550	0
199	20241203	180400	924683590	10550	10550	10550	10550	0
200	20241203	180300	924683590	10550	10550	10550	10550	0
201	20241203	180200	924683590	10550	10550	10550	10550	0
202	20241203	180100	924683590	10550	10550	10550	10550	0
203	20241203	180000	924683590	10550	10550	10550	10550	0
204	20241203	175900	924683590	10550	10550	10550	10550	0
205	20241203	175800	924683590	10550	10550	10550	10550	0
206	20241203	175700	924683590	10550	10550	10550	10550	0
207	20241203	175600	924683590	10550	10550	10550	10550	0
208	20241203	175500	924683590	10550	10550	10550	10550	0
209	20241203	175400	924683590	10550	10550	10550	10550	0
210	20241203	175300	924683590	10550	10550	10550	10550	0
211	20241203	175200	924683590	10550	10550	10550	10550	0
212	20241203	175100	924683590	10550	10550	10550	10550	3181
213	20241203	175000	924683590	10550	10550	10550	10550	0
214	20241203	174900	924683590	10550	10550	10550	10550	0
215	20241203	174800	924683590	10550	10550	10550	10550	0
216	20241203	174700	924683590	10550	10550	10550	10550	0
217	20241203	174600	924683590	10550	10550	10550	10550	0
218	20241203	174500	924683590	10550	10550	10550	10550	0
219	20241203	174400	924683590	10550	10550	10550	10550	0
220	20241203	174300	924683590	10550	10550	10550	10550	0
221	20241203	174200	924683590	10550	10550	10550	10550	0
222	20241203	174100	924683590	10550	10550	10550	10550	0
223	20241203	174000	924683590	10550	10550	10550	10550	0
224	20241203	173900	924683590	10550	10550	10550	10550	0
225	20241203	173800	924683590	10550	10550	10550	10550	0
226	20241203	173700	924683590	10550	10550	10550	10550	0
227	20241203	173600	924683590	10550	10550	10550	10550	0
228	20241203	173500	924683590	10550	10550	10550	10550	0
229	20241203	173400	924683590	10550	10550	10550	10550	0
230	20241203	173300	924683590	10550	10550	10550	10550	0
231	20241203	173200	924683590	10550	10550	10550	10550	0
232	20241203	173100	924683590	10550	10550	10550	10550	0
233	20241203	173000	924683590	10550	10550	10550	10550	0
234	20241203	172900	924683590	10550	10550	10550	10550	0
235	20241203	172800	924683590	10550	10550	10550	10550	0
236	20241203	172700	924683590	10550	10550	10550	10550	0
237	20241203	172600	924683590	10550	10550	10550	10550	0
238	20241203	172500	924683590	10550	10550	10550	10550	0
239	20241203	172400	924683590	10550	10550	10550	10550	0
240	20241203	172300	924683590	10550	10550	10550	10550	0
241	20241203	172200	924683590	10550	10550	10550	10550	0
242	20241203	172100	924683590	10550	10550	10550	10550	3181
243	20241203	172000	924683590	10550	10550	10550	10550	0
244	20241203	171900	924683590	10550	10550	10550	10550	0
245	20241203	171800	924683590	10550	10550	10550	10550	0
246	20241203	171700	924683590	10550	10550	10550	10550	0
247	20241203	171600	924683590	10550	10550	10550	10550	0
248	20241203	171500	924683590	10550	10550	10550	10550	0
249	20241203	171400	924683590	10550	10550	10550	10550	0
250	20241203	171300	924683590	10550	10550	10550	10550	0
251	20241203	171200	924683590	10550	10550	10550	10550	0
252	20241203	171100	924683590	10550	10550	10550	10550	0
253	20241203	171000	924683590	10550	10550	10550	10550	0
254	20241203	170900	924683590	10550	10550	10550	10550	0
255	20241203	170800	924683590	10550	10550	10550	10550	0
256	20241203	170700	924683590	10550	10550	10550	10550	0
257	20241203	170600	924683590	10550	10550	10550	10550	0
258	20241203	170500	924683590	10550	10550	10550	10550	0
259	20241203	170400	924683590	10550	10550	10550	10550	0
260	20241203	170300	924683590	10550	10550	10550	10550	0
261	20241203	170200	924683590	10550	10550	10550	10550	0
262	20241203	170100	924683590	10550	10550	10550	10550	0
263	20241203	170000	924683590	10550	10550	10550	10550	0
264	20241203	165900	924683590	10550	10550	10550	10550	0
265	20241203	165800	924683590	10550	10550	10550	10550	0
266	20241203	165700	924683590	10550	10550	10550	10550	0
267	20241203	165600	924683590	10550	10550	10550	10550	0
268	20241203	165500	924683590	10550	10550	10550	10550	0
269	20241203	165400	924683590	10550	10550	10550	10550	0
270	20241203	165300	924683590	10550	10550	10550	10550	0
271	20241203	165200	924683590	10550	10550	10550	10550	0
272	20241203	165100	924683590	10550	10550	10550	10550	3181
273	20241203	165000	924683590	10550	10550	10550	10550	0
274	20241203	164900	924683590	10550	10550	10550	10550	0
275	20241203	164800	924683590	10550	10550	10550	10550	0
276	20241203	164700	924683590	10550	10550	10550	10550	0
277	20241203	164600	924683590	10550	10550	10550	10550	0
278	20241203	164500	924683590	10550	10550	10550	10550	0
279	20241203	164400	924683590	10550	10550	10550	10550	0
280	20241203	164300	924683590	10550	10550	10550	10550	0
281	20241203	164200	924683590	10550	10550	10550	10550	0
282	20241203	164100	924683590	10550	10550	10550	10550	0
283	20241203	164000	924683590	10550	10550	10550	10550	0
284	20241203	163900	924683590	10550	10550	10550	10550	0
285	20241203	163800	924683590	10550	10550	10550	10550	0
286	20241203	163700	924683590	10550	10550	10550	10550	0
287	20241203	163600	924683590	10550	10550	10550	10550	0
288	20241203	163500	924683590	10550	10550	10550	10550	0
289	20241203	163400	924683590	10550	10550	10550	10550	0
290	20241203	163300	924683590	10550	10550	10550	10550	0
291	20241203	163200	924683590	10550	10550	10550	10550	0
292	20241203	163100	924683590	10550	10550	10550	10550	0
293	20241203	163000	924683590	10550	10550	10550	10550	0
294	20241203	162900	924683590	10550	10550	10550	10550	0
295	20241203	162800	924683590	10550	10550	10550	10550	0
296	20241203	162700	924683590	10550	10550	10550	10550	0
297	20241203	162600	924683590	10550	10550	10550	10550	0
298	20241203	162500	924683590	10550	10550	10550	10550	0
299	20241203	162400	924683590	10550	10550	10550	10550	0
300	20241203	162300	924683590	10550	10550	10550	10550	0
301	20241203	162200	924683590	10550	10550	10550	10550	0
302	20241203	162100	924683590	10550	10550	10550	10550	3181
303	20241203	162000	924683590	10550	10550	10550	10550	0
304	20241203	161900	924683590	10550	10550	10550	10550	0
305	20241203	161800	924683590	10550	10550	10550	10550	0
306	20241203	161700	924683590	10550	10550	10550	10550	0
307	20241203	161600	924683590	10550	10550	10550	10550	0
308	20241203	161500	924683590	10550	10550	10550	10550	0
309	20241203	161400	924683590	10550	10550	10550	10550	0
310	20241203	161300	924683590	10550	10550	10550	10550	0
311	20241203	161200	924683590	10550	10550	10550	10550	0
312	20241203	161100	924683590	10550	10550	10550	10550	0
313	20241203	161000	924683590	10550	10550	10550	10550	0
314	20241203	160900	924683590	10550	10550	10550	10550	0
315	20241203	160800	924683590	10550	10550	10550	10550	0
316	20241203	160700	924683590	10550	10550	10550	10550	0
317	20241203	160600	924683590	10550	10550	10550	10550	0
318	20241203	160500	924683590	10550	10550	10550	10550	0
319	20241203	160400	924683590	10550	10550	10550	10550	0
320	20241203	160300	924683590	10550	10550	10550	10550	0
321	20241203	160200	924683590	10550	10550	10550	10550	0
322	20241203	160100	924683590	10550	10550	10550	10550	0
323	20241203	160000	924683590	10550	10550	10550	10550	0
324	20241203	155900	924683590	10550	10550	10550	10550	0
325	20241203	155800	924683590	10550	10550	10550	10550	0
326	20241203	155700	924683590	10550	10550	10550	10550	0
327	20241203	155600	924683590	10550	10550	10550	10550	0
328	20241203	155500	924683590	10550	10550	10550	10550	0
329	20241203	155400	924683590	10550	10550	10550	10550	0
330	20241203	155300	924683590	10550	10550	10550	10550	0
331	20241203	155200	924683590	10550	10550	10550	10550	0
332	20241203	155100	924683590	10550	10550	10550	10550	3181
333	20241203	155000	924683590	10550	10550	10550	10550	0
334	20241203	154900	924683590	10550	10550	10550	10550	0
335	20241203	154800	924683590	10550	10550	10550	10550	0
336	20241203	154700	924683590	10550	10550	10550	10550	0
337	20241203	154600	924683590	10550	10550	10550	10550	0
338	20241203	154500	924683590	10550	10550	10550	10550	0
339	20241203	154400	924683590	10550	10550	10550	10550	0
340	20241203	154300	924683590	10550	10550	10550	10550	0
341	20241203	154200	924683590	10550	10550	10550	10550	0
342	20241203	154100	924683590	10550	10550	10550	10550	0
343	20241203	154000	924683590	10550	10550	10550	10550	0
344	20241203	153900	924683590	10550	10550	10550	10550	0
345	20241203	153800	924683590	10550	10550	10550	10550	0
346	20241203	153700	924683590	10550	10550	10550	10550	0
347	20241203	153600	924683590	10550	10550	10550	10550	0
348	20241203	153500	924683590	10550	10550	10550	10550	0
349	20241203	153400	924683590	10550	10550	10550	10550	0
350	20241203	153300	924683590	10550	10550	10550	10550	0
351	20241203	153200	924683590	10550	10550	10550	10550	0
352	20241203	153100	924683590	10550	10550	10550	10550	0
353	20241203	153000	924683590	10550	10550	10550	10550	3181
354	20241203	152900	891124040	10550	10550	10550	10550	0
355	20241203	152800	891124040	10550	10550	10550	10550	0
356	20241203	152700	891124040	10550	10550	10550	10550	0
357	20241203	152600	891124040	10550	10550	10550	10550	0
358	20241203	152500	891124040	10550	10550	10550	10550	0
359	20241203	152400	891124040	10550	10550	10550	10550	0
360	20241203	152300	891124040	10550	10550	10550	10550	0
361	20241203	152200	891124040	10550	10550	10550	10550	0
362	20241203	152100	891124040	10550	10550	10550	10550	0
363	20241203	152000	891124040	10550	10550	10550	10550	0
364	20241203	151900	891124040	10550	10590	10590	10550	713
365	20241203	151800	883592300	10610	10610	10610	10600	1053
366	20241203	151700	872430480	10600	10600	10620	10600	302
367	20241203	151600	869227260	10610	10620	10620	10610	160
368	20241203	151500	867528560	10620	10600	10630	10600	53
369	20241203	151400	866965730	10600	10620	10620	10600	69
370	20241203	151300	866234210	10630	10580	10630	10580	13
371	20241203	151200	866096120	10580	10610	10620	10580	657
372	20241203	151100	859123820	10610	10570	10610	10570	266
373	20241203	151000	856306160	10610	10610	10610	10610	0
374	20241203	150900	856306160	10610	10610	10610	10610	11
375	20241203	150800	856189450	10550	10560	10600	10550	584
376	20241203	150700	850010340	10560	10590	10610	10560	2019
377	20241203	150600	828661340	10590	10590	10590	10570	980
378	20241203	150500	818296360	10590	10570	10590	10570	73
379	20241203	150400	817524550	10600	10580	10600	10560	607
380	20241203	150300	811108760	10580	10610	10610	10580	101
381	20241203	150200	810040150	10570	10580	10580	10560	1166
382	20241203	150100	797711110	10620	10620	10620	10620	19
383	20241203	150000	797509330	10620	10620	10620	10620	0
384	20241203	145900	797509330	10620	10580	10620	10580	16
385	20241203	145800	797339830	10580	10580	10580	10580	63
386	20241203	145700	796673290	10590	10590	10590	10590	56
387	20241203	145600	796080250	10590	10580	10590	10580	85
388	20241203	145500	795180930	10580	10600	10600	10570	409
389	20241203	145400	790853700	10600	10600	10600	10600	46
390	20241203	145300	790366100	10600	10600	10600	10600	5
391	20241203	145200	790313100	10600	10600	10620	10600	255
392	20241203	145100	787610080	10600	10600	10600	10600	10
393	20241203	145000	787504080	10630	10610	10630	10610	40
394	20241203	144900	787079360	10610	10610	10610	10610	44
395	20241203	144800	786612520	10620	10620	10620	10620	21
396	20241203	144700	786389500	10620	10600	10630	10600	11
397	20241203	144600	786272820	10600	10600	10600	10600	63
398	20241203	144500	785605020	10630	10630	10630	10630	0
399	20241203	144400	785605020	10630	10600	10630	10600	78
400	20241203	144300	784777570	10590	10600	10600	10590	31
401	20241203	144200	784449030	10600	10610	10610	10600	22
402	20241203	144100	784215620	10620	10610	10620	10610	41
403	20241203	144000	783780210	10620	10590	10620	10590	3
404	20241203	143900	783748410	10590	10590	10590	10590	342
405	20241203	143800	780126630	10580	10580	10580	10580	7
406	20241203	143700	780052570	10580	10580	10580	10580	0
407	20241203	143600	780052570	10580	10580	10580	10580	63
408	20241203	143500	779386030	10600	10600	10600	10600	525
409	20241203	143400	773821030	10620	10590	10620	10590	834
410	20241203	143300	764977180	10590	10550	10590	10550	112
411	20241203	143200	763795540	10590	10580	10590	10550	236
412	20241203	143100	761305480	10590	10560	10590	10550	1451
413	20241203	143000	745992190	10560	10560	10560	10560	63
414	20241203	142900	745326910	10550	10550	10550	10550	12
415	20241203	142800	745200310	10550	10580	10590	10550	308
416	20241203	142700	741947610	10580	10590	10590	10580	18
417	20241203	142600	741757070	10600	10600	10600	10600	138
418	20241203	142500	740294270	10600	10600	10600	10600	1
419	20241203	142400	740283670	10600	10600	10600	10590	144
420	20241203	142300	738757730	10600	10600	10600	10600	0
421	20241203	142200	738757730	10600	10610	10610	10600	71
422	20241203	142100	738005120	10610	10620	10620	10610	236
423	20241203	142000	735499570	10600	10620	10630	10600	278
424	20241203	141900	732546530	10610	10590	10610	10590	79
425	20241203	141800	731708740	10600	10610	10610	10600	15
426	20241203	141700	731549600	10610	10610	10630	10600	180
427	20241203	141600	729637540	10600	10620	10620	10600	24
428	20241203	141500	729382980	10600	10590	10600	10580	644
429	20241203	141400	722565760	10590	10600	10600	10590	164
430	20241203	141300	720828040	10590	10600	10600	10590	4
431	20241203	141200	720785660	10590	10600	10600	10590	99
432	20241203	141100	719736330	10630	10610	10630	10600	190
433	20241203	141000	717719380	10610	10630	10640	10610	320
434	20241203	140900	714323760	10630	10610	10630	10610	284
435	20241203	140800	711307680	10610	10590	10610	10580	78
436	20241203	140700	710482180	10580	10570	10580	10570	256
437	20241203	140600	707774200	10580	10580	10580	10580	0
438	20241203	140500	707774200	10580	10540	10580	10540	64
439	20241203	140400	707099600	10540	10560	10580	10540	81
440	20241203	140300	706245410	10550	10550	10550	10550	104
441	20241203	140200	705148210	10550	10560	10560	10550	4
442	20241203	140100	705106000	10560	10580	10580	10560	46
443	20241203	140000	704620220	10560	10550	10580	10550	75
444	20241203	135900	703828190	10550	10540	10550	10540	52
445	20241203	135800	703279630	10550	10550	10550	10550	4
446	20241203	135700	703237430	10550	10550	10560	10550	3
447	20241203	135600	703205770	10540	10540	10540	10540	35
448	20241203	135500	702836870	10540	10550	10550	10540	69
449	20241203	135400	702109570	10550	10550	10550	10550	0
450	20241203	135300	702109570	10550	10540	10550	10540	30
451	20241203	135200	701793360	10540	10550	10550	10540	513
452	20241203	135100	696385130	10550	10550	10550	10550	0
453	20241203	135000	696385130	10550	10550	10550	10550	11
454	20241203	134900	696269080	10550	10550	10580	10540	767
455	20241203	134800	688179330	10550	10580	10580	10550	4
456	20241203	134700	688137040	10550	10570	10570	10550	2289
457	20241203	134600	663973820	10580	10580	10580	10580	114
458	20241203	134500	662767700	10590	10600	10600	10590	118
459	20241203	134400	661518050	10600	10600	10600	10600	0
460	20241203	134300	661518050	10600	10600	10600	10590	48
461	20241203	134200	661009690	10590	10590	10590	10590	63
462	20241203	134100	660342520	10600	10600	10600	10600	42
463	20241203	134000	659897320	10600	10600	10600	10600	0
464	20241203	133900	659897320	10600	10590	10610	10590	121
465	20241203	133800	658615710	10600	10610	10620	10600	22
466	20241203	133700	658382420	10610	10600	10610	10600	192
467	20241203	133600	656347200	10600	10600	10600	10590	79
468	20241203	133500	655510450	10600	10600	10600	10600	0
469	20241203	133400	655510450	10600	10600	10600	10600	20
470	20241203	133300	655298450	10600	10610	10610	10600	24
471	20241203	133200	655043970	10610	10610	10610	10600	12
472	20241203	133100	654916700	10600	10600	10610	10600	17
473	20241203	133000	654736490	10610	10600	10610	10600	64
474	20241203	132900	654058080	10610	10610	10610	10610	0
475	20241203	132800	654058080	10610	10600	10610	10600	250
476	20241203	132700	651407980	10600	10600	10600	10600	168
477	20241203	132600	649627180	10600	10600	10600	10600	63
478	20241203	132500	648959380	10610	10620	10620	10610	10
479	20241203	132400	648853250	10620	10600	10620	10600	104
480	20241203	132300	647750820	10590	10600	10600	10590	322
481	20241203	132200	644338830	10600	10600	10600	10600	1
482	20241203	132100	644328230	10600	10600	10600	10600	75
483	20241203	132000	643533230	10600	10600	10600	10590	89
484	20241203	131900	642590460	10610	10600	10610	10600	17
485	20241203	131800	642410230	10610	10610	10610	10610	0
486	20241203	131700	642410230	10610	10620	10620	10590	8
487	20241203	131600	642325390	10590	10610	10620	10590	31
488	20241203	131500	641996790	10620	10580	10620	10580	383
489	20241203	131400	637942550	10580	10580	10580	10580	67
490	20241203	131300	637233690	10580	10580	10580	10580	9
491	20241203	131200	637138470	10590	10600	10600	10590	6
492	20241203	131100	637074920	10600	10590	10600	10580	67
493	20241203	131000	636365380	10600	10570	10600	10570	110
494	20241203	130900	635200450	10590	10590	10590	10580	44
495	20241203	130800	634734500	10570	10590	10590	10570	29
496	20241203	130700	634427950	10580	10590	10590	10580	69
497	20241203	130600	633697890	10580	10600	10600	10580	77
498	20241203	130500	632881720	10600	10600	10600	10570	333
499	20241203	130400	629361510	10590	10590	10590	10580	144
500	20241203	130300	627837180	10580	10590	10590	10580	134
501	20241203	130200	626419260	10580	10590	10590	10580	127
502	20241203	130100	625074970	10580	10590	10590	10580	11
503	20241203	130000	624958580	10600	10600	10600	10590	17
504	20241203	125900	624778410	10600	10570	10600	10570	1214
505	20241203	125800	611921650	10570	10580	10580	10570	70
506	20241203	125700	611181700	10580	10580	10590	10580	22
507	20241203	125600	610948820	10590	10580	10590	10580	120
508	20241203	125500	609679150	10580	10570	10580	10560	89
509	20241203	125400	608738950	10580	10580	10580	10580	10
510	20241203	125300	608633150	10580	10580	10580	10580	11
511	20241203	125200	608516770	10580	10570	10580	10570	70
512	20241203	125100	607776800	10580	10570	10580	10570	71
513	20241203	125000	607026220	10570	10570	10570	10570	10
514	20241203	124900	606920520	10570	10560	10570	10560	61
515	20241203	124800	606276260	10560	10560	10560	10560	535
516	20241203	124700	600626660	10560	10550	10560	10550	41
517	20241203	124600	600193770	10550	10550	10550	10550	187
518	20241203	124500	598220920	10560	10570	10570	10560	16
519	20241203	124400	598051900	10570	10570	10570	10570	5
520	20241203	124300	597999050	10570	10570	10570	10540	12
521	20241203	124200	597872240	10540	10540	10540	10540	64
522	20241203	124100	597197680	10570	10550	10570	10550	187
523	20241203	124000	595224680	10550	10540	10550	10540	6
524	20241203	123900	595161390	10550	10550	10550	10540	84
525	20241203	123800	594275930	10550	10540	10550	10540	18
526	20241203	123700	594086160	10550	10550	10550	10550	17
527	20241203	123600	593906810	10540	10550	10550	10540	280
528	20241203	123500	590955250	10550	10550	10550	10540	287
529	20241203	123400	587927930	10550	10540	10550	10540	103
530	20241203	123300	586842260	10540	10540	10540	10540	19
531	20241203	123200	586642000	10540	10540	10540	10540	10
532	20241203	123100	586536600	10540	10540	10540	10540	40
533	20241203	123000	586115000	10540	10540	10540	10540	6
534	20241203	122900	586051760	10540	10550	10550	10540	31
535	20241203	122800	585724860	10550	10520	10550	10520	65
536	20241203	122700	585040190	10520	10560	10560	10520	575
537	20241203	122600	578983380	10550	10580	10580	10550	29
538	20241203	122500	578677130	10580	10580	10580	10580	20
539	20241203	122400	578465530	10580	10580	10580	10580	20
540	20241203	122300	578253930	10580	10580	10580	10540	127
541	20241203	122200	576912790	10580	10580	10580	10540	402
542	20241203	122100	572671080	10590	10590	10590	10590	11
543	20241203	122000	572554590	10550	10550	10550	10550	64
544	20241203	121900	571879390	10590	10590	10590	10590	10
545	20241203	121800	571773490	10550	10590	10590	10550	373
546	20241203	121700	567836690	10560	10590	10590	10550	77
547	20241203	121600	567023890	10590	10590	10590	10590	6
548	20241203	121500	566960350	10590	10590	10590	10540	528
549	20241203	121400	561393560	10560	10560	10560	10550	223
550	20241203	121300	559040680	10560	10560	10590	10550	93
551	20241203	121200	558058480	10560	10560	10560	10560	6
552	20241203	121100	557995120	10560	10560	10560	10560	11
553	20241203	121000	557878960	10560	10550	10590	10550	8
554	20241203	120900	557794360	10590	10590	10590	10590	10
555	20241203	120800	557688460	10590	10590	10590	10590	6
556	20241203	120700	557624920	10550	10590	10590	10550	74
557	20241203	120600	556843840	10590	10590	10590	10590	5
558	20241203	120500	556790890	10590	10590	10590	10590	10
559	20241203	120400	556684990	10590	10580	10590	10540	72
560	20241203	120300	555925820	10570	10570	10570	10570	15
561	20241203	120200	555767270	10570	10570	10570	10570	7
562	20241203	120100	555693280	10570	10590	10590	10570	57
563	20241203	120000	555090670	10590	10560	10590	10560	259
564	20241203	115900	552352950	10570	10570	10570	10540	36
565	20241203	115800	551973060	10540	10550	10570	10540	234
566	20241203	115700	549505660	10550	10570	10570	10550	18
567	20241203	115600	549315660	10530	10570	10570	10530	405
568	20241203	115500	545045520	10570	10570	10570	10570	10
569	20241203	115400	544939820	10540	10560	10570	10540	101
570	20241203	115300	543874470	10570	10560	10570	10560	80
571	20241203	115200	543029620	10550	10560	10560	10550	191
572	20241203	115100	541014520	10550	10560	10590	10550	125
573	20241203	115000	539694440	10580	10570	10580	10570	10
574	20241203	114900	539588690	10550	10560	10560	10550	203
575	20241203	114800	537446980	10560	10550	10560	10550	104
576	20241203	114700	536349390	10550	10550	10550	10550	99
577	20241203	114600	535304940	10560	10550	10560	10550	312
578	20241203	114500	532013220	10560	10560	10560	10560	9
579	20241203	114400	531918180	10560	10600	10600	10550	7
580	20241203	114300	531844070	10620	10620	10620	10620	7
581	20241203	114200	531769730	10620	10590	10620	10550	563
582	20241203	114100	525806340	10590	10590	10590	10590	5
583	20241203	114000	525753390	10590	10550	10590	10550	77
584	20241203	113900	524940640	10550	10550	10550	10550	16
585	20241203	113800	524771840	10580	10580	10580	10550	17
586	20241203	113700	524592150	10560	10550	10570	10550	86
587	20241203	113600	523684690	10550	10550	10550	10550	10
588	20241203	113500	523579190	10540	10560	10560	10540	98
589	20241203	113400	522545760	10560	10540	10560	10540	47
590	20241203	113300	522049880	10550	10540	10550	10540	168
591	20241203	113200	520279110	10540	10540	10540	10530	873
592	20241203	113100	511085630	10540	10550	10560	10540	1411
593	20241203	113000	496201380	10560	10570	10570	10560	677
594	20241203	112900	489052200	10570	10600	10600	10570	40
595	20241203	112800	488629220	10600	10590	10600	10570	614
596	20241203	112700	482138880	10590	10580	10600	10580	87
597	20241203	112600	481218270	10580	10610	10610	10570	146
598	20241203	112500	479674260	10620	10620	10620	10620	5
599	20241203	112400	479621160	10620	10620	10620	10620	11
600	20241203	112300	479504340	10630	10580	10630	10580	68
601	20241203	112200	478784650	10630	10630	10630	10630	10
602	20241203	112100	478678350	10630	10630	10630	10630	5
603	20241203	112000	478625200	10630	10580	10640	10580	84
604	20241203	111900	477735270	10640	10640	10640	10640	6
605	20241203	111800	477671430	10640	10590	10640	10590	64
606	20241203	111700	476993420	10590	10580	10590	10580	59
607	20241203	111600	476369150	10580	10580	10590	10580	151
608	20241203	111500	474771470	10580	10610	10610	10580	934
609	20241203	111400	464883160	10610	10600	10610	10590	235
610	20241203	111300	462394030	10610	10650	10650	10610	71
611	20241203	111200	461638520	10660	10650	10660	10650	10
612	20241203	111100	461531970	10660	10660	10660	10660	5
613	20241203	111000	461478670	10660	10650	10660	10610	88
614	20241203	110900	460543210	10660	10660	10660	10660	15
615	20241203	110800	460383310	10620	10630	10630	10620	14
616	20241203	110700	460234520	10620	10630	10630	10610	106
617	20241203	110600	459108620	10650	10650	10660	10630	383
618	20241203	110500	455029680	10650	10650	10650	10640	449
619	20241203	110400	450252230	10650	10650	10650	10640	83
620	20241203	110300	449368930	10660	10660	10670	10660	399
621	20241203	110200	445115540	10660	10640	10660	10640	373
622	20241203	110100	441142980	10630	10630	10630	10630	83
623	20241203	110000	440260690	10630	10660	10660	10630	268
624	20241203	105900	437405350	10650	10650	10670	10650	1036
625	20241203	105800	426371720	10650	10610	10650	10610	478
626	20241203	105700	421296980	10610	10600	10620	10600	370
627	20241203	105600	417374250	10600	10620	10620	10600	363
628	20241203	105500	413526250	10610	10610	10610	10610	264
629	20241203	105400	410725210	10610	10630	10630	10610	577
630	20241203	105300	404598600	10620	10640	10640	10620	12
631	20241203	105200	404471000	10630	10650	10650	10630	20
632	20241203	105100	404258120	10650	10670	10670	10650	1141
633	20241203	105000	392100800	10670	10670	10670	10650	318
634	20241203	104900	388711300	10670	10680	10680	10620	126
635	20241203	104800	387366690	10670	10650	10670	10620	677
636	20241203	104700	380152520	10640	10650	10650	10640	18
637	20241203	104600	379960890	10650	10640	10650	10640	537
638	20241203	104500	374247070	10640	10620	10640	10600	131
639	20241203	104400	372858190	10620	10620	10620	10620	22
640	20241203	104300	372624550	10620	10620	10620	10610	315
641	20241203	104200	369281020	10620	10600	10620	10600	109
642	20241203	104100	368124520	10610	10620	10620	10600	398
643	20241203	104000	363899940	10650	10650	10660	10630	440
644	20241203	103900	359217960	10650	10630	10660	10630	299
645	20241203	103800	356034570	10630	10630	10650	10620	311
646	20241203	103700	352726760	10620	10580	10620	10570	157
647	20241203	103600	351062550	10600	10580	10600	10580	294
648	20241203	103500	347947990	10570	10540	10570	10540	315
649	20241203	103400	344623800	10570	10550	10570	10550	672
650	20241203	103300	337522420	10550	10550	10560	10550	145
651	20241203	103200	335992340	10550	10530	10550	10530	414
652	20241203	103100	331626410	10550	10550	10550	10550	2
653	20241203	103000	331605310	10530	10550	10550	10530	317
654	20241203	102900	328265600	10530	10520	10530	10520	64
655	20241203	102800	327592310	10530	10540	10550	10520	207
656	20241203	102700	325413460	10550	10550	10550	10550	7
657	20241203	102600	325339610	10550	10530	10550	10530	74
658	20241203	102500	324560170	10570	10570	10570	10570	10
659	20241203	102400	324454470	10570	10570	10570	10570	0
660	20241203	102300	324454470	10570	10530	10570	10520	303
661	20241203	102200	321265920	10530	10530	10570	10530	65
662	20241203	102100	320581430	10530	10560	10560	10530	2
663	20241203	102000	320560340	10570	10530	10570	10530	9
664	20241203	101900	320465530	10530	10560	10580	10520	1130
665	20241203	101800	308564580	10530	10550	10550	10530	106
666	20241203	101700	307447490	10570	10540	10570	10540	2
667	20241203	101600	307426380	10530	10530	10530	10530	64
668	20241203	101500	306752460	10570	10530	10570	10530	123
669	20241203	101400	305453720	10540	10540	10540	10540	0
670	20241203	101300	305453720	10540	10530	10540	10530	525
671	20241203	101200	299925070	10530	10530	10530	10520	294
672	20241203	101100	296831120	10530	10550	10550	10530	132
673	20241203	101000	295439700	10540	10540	10560	10540	66
674	20241203	100900	294744040	10560	10550	10560	10540	152
675	20241203	100800	293140440	10540	10550	10560	10540	114
676	20241203	100700	291938360	10560	10560	10570	10550	170
677	20241203	100600	290143120	10570	10560	10570	10560	13
678	20241203	100500	290005720	10570	10570	10570	10560	49
679	20241203	100400	289488070	10580	10530	10580	10530	23
680	20241203	100300	289245180	10530	10540	10540	10530	170
681	20241203	100200	287454930	10540	10530	10540	10530	94
682	20241203	100100	286464730	10530	10520	10530	10520	25
683	20241203	100000	286201630	10520	10540	10540	10520	388
684	20241203	095900	282115970	10540	10540	10540	10540	11
685	20241203	095800	282000030	10530	10530	10530	10530	8
686	20241203	095700	281915790	10530	10530	10530	10530	74
687	20241203	095600	281136570	10530	10530	10530	10530	205
688	20241203	095500	278977920	10540	10540	10540	10530	152
689	20241203	095400	277377260	10550	10560	10560	10550	10
690	20241203	095300	277271730	10560	10560	10560	10560	16
691	20241203	095200	277102770	10560	10560	10560	10560	11
692	20241203	095100	276986610	10560	10560	10560	10560	119
693	20241203	095000	275729970	10560	10560	10560	10530	102
694	20241203	094900	274655850	10530	10520	10530	10520	351
695	20241203	094800	270963320	10530	10520	10530	10520	2984
696	20241203	094700	239547270	10530	10560	10560	10520	2025
697	20241203	094600	218214380	10550	10550	10550	10550	0
698	20241203	094500	218214380	10550	10560	10560	10550	75
699	20241203	094400	217422390	10560	10590	10590	10560	93
700	20241203	094300	216439550	10560	10580	10580	10560	146
701	20241203	094200	214895030	10580	10590	10590	10580	217
702	20241203	094100	212597130	10590	10560	10590	10560	427
703	20241203	094000	208080920	10560	10560	10570	10550	109
704	20241203	093900	206929870	10550	10540	10550	10540	433
705	20241203	093800	202361830	10540	10540	10540	10530	78
706	20241203	093700	201540340	10540	10550	10550	10530	57
707	20241203	093600	200940050	10530	10520	10530	10520	228
708	20241203	093500	198540280	10520	10550	10550	10520	814
709	20241203	093400	189974610	10550	10550	10550	10530	454
710	20241203	093300	185189280	10550	10550	10550	10520	229
711	20241203	093200	182780020	10510	10560	10560	10510	477
712	20241203	093100	177757370	10560	10580	10580	10560	245
713	20241203	093000	175165550	10580	10590	10590	10580	46
714	20241203	092900	174678420	10580	10590	10590	10580	17
715	20241203	092800	174498410	10580	10590	10590	10580	144
716	20241203	092700	172974220	10590	10580	10590	10580	367
717	20241203	092600	169091320	10580	10590	10600	10580	9
718	20241203	092500	168996020	10590	10580	10600	10580	411
719	20241203	092400	164646980	10590	10560	10610	10560	1615
720	20241203	092300	147567750	10580	10500	10580	10500	285
721	20241203	092200	144552540	10500	10590	10590	10500	157
722	20241203	092100	142902630	10490	10580	10610	10490	1007
723	20241203	092000	132230940	10580	10490	10580	10480	1229
724	20241203	091900	119268020	10490	10520	10520	10490	590
725	20241203	091800	113074960	10510	10550	10550	10500	597
726	20241203	091700	106792310	10540	10540	10540	10540	40
727	20241203	091600	106370710	10530	10530	10530	10510	269
728	20241203	091500	103541050	10530	10540	10550	10530	223
729	20241203	091400	101189760	10540	10540	10590	10540	126
730	20241203	091300	99861570	10540	10560	10600	10540	617
731	20241203	091200	93349360	10560	10600	10650	10560	510
732	20241203	091100	87953460	10640	10640	10640	10640	201
733	20241203	091000	85814820	10610	10630	10710	10610	714
734	20241203	090900	78221570	10700	10610	10700	10600	2174
735	20241203	090800	54990210	10600	10560	10640	10560	1114
736	20241203	090700	43183800	10540	10560	10560	10530	663
737	20241203	090600	36193910	10550	10530	10580	10530	412
738	20241203	090500	31847270	10520	10570	10570	10520	2
739	20241203	090400	31826180	10510	10510	10510	10500	291
740	20241203	090300	28769190	10510	10580	10580	10510	65
741	20241203	090200	28085900	10590	10570	10590	10500	143
742	20241203	090100	26581320	10570	10510	10570	10470	556
743	20241203	090000	20729380	10510	10450	10510	10450	1977