KissMeData/025980/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191200	4814874650	5280	5280	5280	5280	18953
3	20241202	191100	4814874650	5280	5280	5280	5280	0
4	20241202	191000	4814874650	5280	5280	5280	5280	0
5	20241202	190900	4814874650	5280	5280	5280	5280	0
6	20241202	190800	4814874650	5280	5280	5280	5280	0
7	20241202	190700	4814874650	5280	5280	5280	5280	0
8	20241202	190600	4814874650	5280	5280	5280	5280	0
9	20241202	190500	4814874650	5280	5280	5280	5280	0
10	20241202	190400	4814874650	5280	5280	5280	5280	0
11	20241202	190300	4814874650	5280	5280	5280	5280	0
12	20241202	190200	4814874650	5280	5280	5280	5280	0
13	20241202	190100	4814874650	5280	5280	5280	5280	0
14	20241202	190000	4814874650	5280	5280	5280	5280	0
15	20241202	185900	4814874650	5280	5280	5280	5280	0
16	20241202	185800	4814874650	5280	5280	5280	5280	0
17	20241202	185700	4814874650	5280	5280	5280	5280	0
18	20241202	185600	4814874650	5280	5280	5280	5280	0
19	20241202	185500	4814874650	5280	5280	5280	5280	0
20	20241202	185400	4814874650	5280	5280	5280	5280	0
21	20241202	185300	4814874650	5280	5280	5280	5280	0
22	20241202	185200	4814874650	5280	5280	5280	5280	0
23	20241202	185100	4814874650	5280	5280	5280	5280	0
24	20241202	185000	4814874650	5280	5280	5280	5280	0
25	20241202	184900	4814874650	5280	5280	5280	5280	0
26	20241202	184800	4814874650	5280	5280	5280	5280	0
27	20241202	184700	4814874650	5280	5280	5280	5280	0
28	20241202	184600	4814874650	5280	5280	5280	5280	0
29	20241202	184500	4814874650	5280	5280	5280	5280	0
30	20241202	184400	4814874650	5280	5280	5280	5280	0
31	20241202	184300	4814874650	5280	5280	5280	5280	0
32	20241202	184200	4814874650	5280	5280	5280	5280	18953
33	20241202	184100	4814874650	5280	5280	5280	5280	0
34	20241202	184000	4814874650	5280	5280	5280	5280	0
35	20241202	183900	4814874650	5280	5280	5280	5280	0
36	20241202	183800	4814874650	5280	5280	5280	5280	0
37	20241202	183700	4814874650	5280	5280	5280	5280	0
38	20241202	183600	4814874650	5280	5280	5280	5280	0
39	20241202	183500	4814874650	5280	5280	5280	5280	0
40	20241202	183400	4814874650	5280	5280	5280	5280	0
41	20241202	183300	4814874650	5280	5280	5280	5280	0
42	20241202	183200	4814874650	5280	5280	5280	5280	0
43	20241202	183100	4814874650	5280	5280	5280	5280	0
44	20241202	183000	4814874650	5280	5280	5280	5280	0
45	20241202	182900	4814874650	5280	5280	5280	5280	0
46	20241202	182800	4814874650	5280	5280	5280	5280	0
47	20241202	182700	4814874650	5280	5280	5280	5280	0
48	20241202	182600	4814874650	5280	5280	5280	5280	0
49	20241202	182500	4814874650	5280	5280	5280	5280	0
50	20241202	182400	4814874650	5280	5280	5280	5280	0
51	20241202	182300	4814874650	5280	5280	5280	5280	0
52	20241202	182200	4814874650	5280	5280	5280	5280	0
53	20241202	182100	4814874650	5280	5280	5280	5280	0
54	20241202	182000	4814874650	5280	5280	5280	5280	0
55	20241202	181900	4814874650	5280	5280	5280	5280	0
56	20241202	181800	4814874650	5280	5280	5280	5280	0
57	20241202	181700	4814874650	5280	5280	5280	5280	0
58	20241202	181600	4814874650	5280	5280	5280	5280	0
59	20241202	181500	4814874650	5280	5280	5280	5280	0
60	20241202	181400	4814874650	5280	5280	5280	5280	0
61	20241202	181300	4814874650	5280	5280	5280	5280	0
62	20241202	181200	4814874650	5280	5280	5280	5280	18953
63	20241202	181100	4814874650	5280	5280	5280	5280	0
64	20241202	181000	4814874650	5280	5280	5280	5280	0
65	20241202	180900	4814874650	5280	5280	5280	5280	0
66	20241202	180800	4814874650	5280	5280	5280	5280	0
67	20241202	180700	4814874650	5280	5280	5280	5280	0
68	20241202	180600	4814874650	5280	5280	5280	5280	0
69	20241202	180500	4814874650	5280	5280	5280	5280	0
70	20241202	180400	4814874650	5280	5280	5280	5280	0
71	20241202	180300	4814874650	5280	5280	5280	5280	0
72	20241202	180200	4814874650	5280	5280	5280	5280	0
73	20241202	180100	4814874650	5280	5280	5280	5280	0
74	20241202	180000	4814874650	5280	5280	5280	5280	0
75	20241202	175900	4814874650	5280	5280	5280	5280	0
76	20241202	175800	4814874650	5280	5280	5280	5280	0
77	20241202	175700	4814874650	5280	5280	5280	5280	0
78	20241202	175600	4814874650	5280	5280	5280	5280	0
79	20241202	175500	4814874650	5280	5280	5280	5280	0
80	20241202	175400	4814874650	5280	5280	5280	5280	0
81	20241202	175300	4814874650	5280	5280	5280	5280	0
82	20241202	175200	4814874650	5280	5280	5280	5280	0
83	20241202	175100	4814874650	5280	5280	5280	5280	0
84	20241202	175000	4814874650	5280	5280	5280	5280	0
85	20241202	174900	4814874650	5280	5280	5280	5280	0
86	20241202	174800	4814874650	5280	5280	5280	5280	0
87	20241202	174700	4814874650	5280	5280	5280	5280	0
88	20241202	174600	4814874650	5280	5280	5280	5280	0
89	20241202	174500	4814874650	5280	5280	5280	5280	0
90	20241202	174400	4814874650	5280	5280	5280	5280	0
91	20241202	174300	4814874650	5280	5280	5280	5280	0
92	20241202	174200	4814874650	5280	5280	5280	5280	18953
93	20241202	174100	4814874650	5280	5280	5280	5280	0
94	20241202	174000	4814874650	5280	5280	5280	5280	0
95	20241202	173900	4814874650	5280	5280	5280	5280	0
96	20241202	173800	4814874650	5280	5280	5280	5280	0
97	20241202	173700	4814874650	5280	5280	5280	5280	0
98	20241202	173600	4814874650	5280	5280	5280	5280	0
99	20241202	173500	4814874650	5280	5280	5280	5280	0
100	20241202	173400	4814874650	5280	5280	5280	5280	0
101	20241202	173300	4814874650	5280	5280	5280	5280	0
102	20241202	173200	4814874650	5280	5280	5280	5280	0
103	20241202	173100	4814874650	5280	5280	5280	5280	0
104	20241202	173000	4814874650	5280	5280	5280	5280	0
105	20241202	172900	4814874650	5280	5280	5280	5280	0
106	20241202	172800	4814874650	5280	5280	5280	5280	0
107	20241202	172700	4814874650	5280	5280	5280	5280	0
108	20241202	172600	4814874650	5280	5280	5280	5280	0
109	20241202	172500	4814874650	5280	5280	5280	5280	0
110	20241202	172400	4814874650	5280	5280	5280	5280	0
111	20241202	172300	4814874650	5280	5280	5280	5280	0
112	20241202	172200	4814874650	5280	5280	5280	5280	0
113	20241202	172100	4814874650	5280	5280	5280	5280	0
114	20241202	172000	4814874650	5280	5280	5280	5280	0
115	20241202	171900	4814874650	5280	5280	5280	5280	0
116	20241202	171800	4814874650	5280	5280	5280	5280	0
117	20241202	171700	4814874650	5280	5280	5280	5280	0
118	20241202	171600	4814874650	5280	5280	5280	5280	0
119	20241202	171500	4814874650	5280	5280	5280	5280	0
120	20241202	171400	4814874650	5280	5280	5280	5280	0
121	20241202	171300	4814874650	5280	5280	5280	5280	0
122	20241202	171200	4814874650	5280	5280	5280	5280	18953
123	20241202	171100	4814874650	5280	5280	5280	5280	0
124	20241202	171000	4814874650	5280	5280	5280	5280	0
125	20241202	170900	4814874650	5280	5280	5280	5280	0
126	20241202	170800	4814874650	5280	5280	5280	5280	0
127	20241202	170700	4814874650	5280	5280	5280	5280	0
128	20241202	170600	4814874650	5280	5280	5280	5280	0
129	20241202	170500	4814874650	5280	5280	5280	5280	0
130	20241202	170400	4814874650	5280	5280	5280	5280	0
131	20241202	170300	4814874650	5280	5280	5280	5280	0
132	20241202	170200	4814874650	5280	5280	5280	5280	0
133	20241202	170100	4814874650	5280	5280	5280	5280	0
134	20241202	170000	4814874650	5280	5280	5280	5280	0
135	20241202	165900	4814874650	5280	5280	5280	5280	0
136	20241202	165800	4814874650	5280	5280	5280	5280	0
137	20241202	165700	4814874650	5280	5280	5280	5280	0
138	20241202	165600	4814874650	5280	5280	5280	5280	0
139	20241202	165500	4814874650	5280	5280	5280	5280	0
140	20241202	165400	4814874650	5280	5280	5280	5280	0
141	20241202	165300	4814874650	5280	5280	5280	5280	0
142	20241202	165200	4814874650	5280	5280	5280	5280	0
143	20241202	165100	4814874650	5280	5280	5280	5280	0
144	20241202	165000	4814874650	5280	5280	5280	5280	0
145	20241202	164900	4814874650	5280	5280	5280	5280	0
146	20241202	164800	4814874650	5280	5280	5280	5280	0
147	20241202	164700	4814874650	5280	5280	5280	5280	0
148	20241202	164600	4814874650	5280	5280	5280	5280	0
149	20241202	164500	4814874650	5280	5280	5280	5280	0
150	20241202	164400	4814874650	5280	5280	5280	5280	0
151	20241202	164300	4814874650	5280	5280	5280	5280	0
152	20241202	164200	4814874650	5280	5280	5280	5280	18953
153	20241202	164100	4814874650	5280	5280	5280	5280	0
154	20241202	164000	4814874650	5280	5280	5280	5280	0
155	20241202	163900	4814874650	5280	5280	5280	5280	0
156	20241202	163800	4814874650	5280	5280	5280	5280	0
157	20241202	163700	4814874650	5280	5280	5280	5280	0
158	20241202	163600	4814874650	5280	5280	5280	5280	0
159	20241202	163500	4814874650	5280	5280	5280	5280	0
160	20241202	163400	4814874650	5280	5280	5280	5280	0
161	20241202	163300	4814874650	5280	5280	5280	5280	0
162	20241202	163200	4814874650	5280	5280	5280	5280	0
163	20241202	163100	4814874650	5280	5280	5280	5280	0
164	20241202	163000	4814874650	5280	5280	5280	5280	0
165	20241202	162900	4814874650	5280	5280	5280	5280	0
166	20241202	162800	4814874650	5280	5280	5280	5280	0
167	20241202	162700	4814874650	5280	5280	5280	5280	0
168	20241202	162600	4814874650	5280	5280	5280	5280	0
169	20241202	162500	4814874650	5280	5280	5280	5280	0
170	20241202	162400	4814874650	5280	5280	5280	5280	0
171	20241202	162300	4814874650	5280	5280	5280	5280	0
172	20241202	162200	4814874650	5280	5280	5280	5280	0
173	20241202	162100	4814874650	5280	5280	5280	5280	0
174	20241202	162000	4814874650	5280	5280	5280	5280	0
175	20241202	161900	4814874650	5280	5280	5280	5280	0
176	20241202	161800	4814874650	5280	5280	5280	5280	0
177	20241202	161700	4814874650	5280	5280	5280	5280	0
178	20241202	161600	4814874650	5280	5280	5280	5280	0
179	20241202	161500	4814874650	5280	5280	5280	5280	0
180	20241202	161400	4814874650	5280	5280	5280	5280	0
181	20241202	161300	4814874650	5280	5280	5280	5280	0
182	20241202	161200	4814874650	5280	5280	5280	5280	18953
183	20241202	161100	4814874650	5280	5280	5280	5280	0
184	20241202	161000	4814874650	5280	5280	5280	5280	0
185	20241202	160900	4814874650	5280	5280	5280	5280	0
186	20241202	160800	4814874650	5280	5280	5280	5280	0
187	20241202	160700	4814874650	5280	5280	5280	5280	0
188	20241202	160600	4814874650	5280	5280	5280	5280	0
189	20241202	160500	4814874650	5280	5280	5280	5280	0
190	20241202	160400	4814874650	5280	5280	5280	5280	0
191	20241202	160300	4814874650	5280	5280	5280	5280	0
192	20241202	160200	4814874650	5280	5280	5280	5280	0
193	20241202	160100	4814874650	5280	5280	5280	5280	0
194	20241202	160000	4814874650	5280	5280	5280	5280	0
195	20241202	155900	4814874650	5280	5280	5280	5280	0
196	20241202	155800	4814874650	5280	5280	5280	5280	0
197	20241202	155700	4814874650	5280	5280	5280	5280	0
198	20241202	155600	4814874650	5280	5280	5280	5280	0
199	20241202	155500	4814874650	5280	5280	5280	5280	0
200	20241202	155400	4814874650	5280	5280	5280	5280	0
201	20241202	155300	4814874650	5280	5280	5280	5280	0
202	20241202	155200	4814874650	5280	5280	5280	5280	0
203	20241202	155100	4814874650	5280	5280	5280	5280	0
204	20241202	155000	4814874650	5280	5280	5280	5280	0
205	20241202	154900	4814874650	5280	5280	5280	5280	0
206	20241202	154800	4814874650	5280	5280	5280	5280	0
207	20241202	154700	4814874650	5280	5280	5280	5280	0
208	20241202	154600	4814874650	5280	5280	5280	5280	0
209	20241202	154500	4814874650	5280	5280	5280	5280	0
210	20241202	154400	4814874650	5280	5280	5280	5280	0
211	20241202	154300	4814874650	5280	5280	5280	5280	0
212	20241202	154200	4814874650	5280	5280	5280	5280	18953
213	20241202	154100	4814874650	5280	5280	5280	5280	0
214	20241202	154000	4814874650	5280	5280	5280	5280	0
215	20241202	153900	4814874650	5280	5280	5280	5280	0
216	20241202	153800	4814874650	5280	5280	5280	5280	0
217	20241202	153700	4814874650	5280	5280	5280	5280	0
218	20241202	153600	4814874650	5280	5280	5280	5280	0
219	20241202	153500	4814874650	5280	5280	5280	5280	0
220	20241202	153400	4814874650	5280	5280	5280	5280	0
221	20241202	153300	4814874650	5280	5280	5280	5280	0
222	20241202	153200	4814874650	5280	5280	5280	5280	0
223	20241202	153100	4814874650	5280	5280	5280	5280	0
224	20241202	153000	4814874650	5280	5280	5280	5280	18953
225	20241202	152900	4714802810	5270	5270	5270	5270	0
226	20241202	152800	4714802810	5270	5270	5270	5270	0
227	20241202	152700	4714802810	5270	5270	5270	5270	0
228	20241202	152600	4714802810	5270	5270	5270	5270	0
229	20241202	152500	4714802810	5270	5270	5270	5270	0
230	20241202	152400	4714802810	5270	5270	5270	5270	0
231	20241202	152300	4714802810	5270	5270	5270	5270	0
232	20241202	152200	4714802810	5270	5270	5270	5270	0
233	20241202	152100	4714802810	5270	5270	5270	5270	0
234	20241202	152000	4714802810	5270	5270	5270	5270	0
235	20241202	151900	4714802810	5270	5270	5290	5270	3748
236	20241202	151800	4695036010	5270	5280	5280	5270	5291
237	20241202	151700	4667128070	5280	5290	5290	5280	4124
238	20241202	151600	4645351150	5290	5290	5290	5270	2530
239	20241202	151500	4631992540	5280	5280	5290	5280	1597
240	20241202	151400	4623560010	5280	5280	5280	5280	361
241	20241202	151300	4621653930	5280	5280	5280	5280	4254
242	20241202	151200	4599192810	5280	5280	5290	5280	10098
243	20241202	151100	4545875060	5280	5290	5290	5280	215
244	20241202	151000	4544738730	5290	5290	5290	5290	914
245	20241202	150900	4539903670	5290	5280	5290	5280	116
246	20241202	150800	4539290570	5280	5280	5290	5280	45
247	20241202	150700	4539052900	5290	5280	5290	5280	254
248	20241202	150600	4537710160	5290	5290	5290	5280	142
249	20241202	150500	4536959920	5290	5290	5300	5290	1531
250	20241202	150400	4528860620	5300	5290	5300	5290	778
251	20241202	150300	4524744690	5290	5290	5300	5290	2808
252	20241202	150200	4509875840	5290	5290	5290	5280	1653
253	20241202	150100	4501132730	5290	5290	5290	5290	325
254	20241202	150000	4499413480	5290	5290	5290	5280	3892
255	20241202	145900	4478825720	5280	5280	5280	5270	156
256	20241202	145800	4478002710	5280	5290	5290	5280	36
257	20241202	145700	4477812280	5290	5290	5290	5280	877
258	20241202	145600	4473180950	5280	5290	5290	5280	4373
259	20241202	145500	4450087780	5290	5290	5300	5290	1642
260	20241202	145400	4441401590	5290	5300	5300	5290	1916
261	20241202	145300	4431259930	5300	5290	5300	5290	588
262	20241202	145200	4428149100	5300	5310	5310	5300	9835
263	20241202	145100	4376022190	5310	5310	5310	5310	342
264	20241202	145000	4374206170	5300	5310	5310	5300	4223
265	20241202	144900	4351789320	5310	5320	5320	5310	8260
266	20241202	144800	4307927600	5310	5320	5320	5310	2083
267	20241202	144700	4296865750	5320	5320	5320	5320	0
268	20241202	144600	4296865750	5320	5310	5320	5310	988
269	20241202	144500	4291617370	5310	5310	5310	5310	2563
270	20241202	144400	4278007840	5310	5310	5310	5310	10
271	20241202	144300	4277954740	5310	5300	5310	5300	38
272	20241202	144200	4277752970	5310	5310	5310	5310	193
273	20241202	144100	4276728140	5310	5290	5310	5290	3966
274	20241202	144000	4255719340	5290	5290	5290	5290	371
275	20241202	143900	4253756750	5300	5290	5300	5290	918
276	20241202	143800	4248900220	5280	5290	5290	5280	415
277	20241202	143700	4246705010	5290	5290	5290	5290	151
278	20241202	143600	4245906220	5290	5300	5300	5290	1031
279	20241202	143500	4240451920	5300	5290	5300	5290	69
280	20241202	143400	4240086290	5290	5300	5300	5290	107
281	20241202	143300	4239519950	5300	5300	5300	5300	62
282	20241202	143200	4239191350	5300	5300	5300	5290	1535
283	20241202	143100	4231070870	5300	5300	5300	5300	414
284	20241202	143000	4228876670	5300	5300	5300	5290	706
285	20241202	142900	4225141300	5300	5300	5300	5300	601
286	20241202	142800	4221956000	5310	5300	5310	5290	622
287	20241202	142700	4218664090	5300	5300	5300	5300	142
288	20241202	142600	4217911490	5300	5300	5300	5290	65
289	20241202	142500	4217567000	5290	5290	5300	5290	996
290	20241202	142400	4212297540	5310	5300	5310	5290	353
291	20241202	142300	4210428880	5300	5310	5310	5300	55
292	20241202	142200	4210137070	5310	5310	5310	5300	423
293	20241202	142100	4207893850	5310	5300	5310	5300	48
294	20241202	142000	4207639440	5300	5310	5310	5300	7138
295	20241202	141900	4169807400	5300	5310	5320	5300	1442
296	20241202	141800	4162149120	5310	5310	5310	5310	538
297	20241202	141700	4159292340	5310	5310	5310	5300	220
298	20241202	141600	4158124440	5310	5310	5310	5310	1
299	20241202	141500	4158119130	5310	5310	5310	5300	106
300	20241202	141400	4157557270	5310	5310	5310	5310	383
301	20241202	141300	4155523540	5300	5300	5300	5300	17
302	20241202	141200	4155433440	5310	5310	5310	5310	320
303	20241202	141100	4153734240	5310	5300	5310	5300	251
304	20241202	141000	4152403430	5300	5300	5310	5300	5069
305	20241202	140900	4125518500	5290	5290	5290	5290	189
306	20241202	140800	4124518690	5300	5300	5300	5300	114
307	20241202	140700	4123914490	5300	5300	5310	5300	1058
308	20241202	140600	4118307080	5300	5320	5320	5300	59
309	20241202	140500	4117994340	5310	5300	5320	5300	5094
310	20241202	140400	4090990430	5300	5300	5300	5300	0
311	20241202	140300	4090990430	5300	5300	5300	5300	1060
312	20241202	140200	4085372430	5300	5300	5300	5300	2277
313	20241202	140100	4073304330	5300	5310	5320	5300	5004
314	20241202	140000	4046781120	5310	5310	5310	5310	2110
315	20241202	135900	4035577020	5310	5300	5320	5300	296
316	20241202	135800	4034003220	5310	5310	5310	5310	98
317	20241202	135700	4033482840	5310	5310	5310	5300	748
318	20241202	135600	4029515960	5310	5320	5320	5310	971
319	20241202	135500	4024359930	5320	5330	5330	5320	1961
320	20241202	135400	4013927210	5330	5330	5330	5330	400
321	20241202	135300	4011795210	5330	5340	5340	5330	980
322	20241202	135200	4006566710	5340	5330	5340	5330	295
323	20241202	135100	4004992600	5340	5330	5340	5330	2011
324	20241202	135000	3994253970	5330	5340	5340	5330	142
325	20241202	134900	3993496990	5340	5330	5340	5330	490
326	20241202	134800	3990884290	5330	5320	5330	5320	3523
327	20241202	134700	3972134810	5310	5310	5320	5310	2571
328	20241202	134600	3958482790	5310	5330	5330	5310	2870
329	20241202	134500	3943215510	5330	5330	5330	5320	1589
330	20241202	134400	3934750680	5320	5320	5320	5320	28
331	20241202	134300	3934601720	5330	5320	5330	5310	5001
332	20241202	134200	3908033120	5330	5320	5330	5320	5203
333	20241202	134100	3880353140	5320	5330	5330	5310	6061
334	20241202	134000	3848078080	5330	5330	5340	5330	899
335	20241202	133900	3843278910	5340	5340	5340	5340	1161
336	20241202	133800	3837079170	5340	5340	5340	5340	500
337	20241202	133700	3834409170	5340	5340	5340	5340	1610
338	20241202	133600	3825811770	5340	5340	5350	5340	5053
339	20241202	133500	3798783920	5340	5340	5340	5340	1156
340	20241202	133400	3792610880	5340	5340	5340	5340	420
341	20241202	133300	3790368080	5350	5340	5350	5340	2154
342	20241202	133200	3778865420	5340	5330	5340	5330	2413
343	20241202	133100	3766004120	5330	5330	5330	5330	2283
344	20241202	133000	3753835730	5340	5340	5340	5340	15
345	20241202	132900	3753755630	5330	5330	5330	5330	3287
346	20241202	132800	3736235920	5330	5330	5330	5320	556
347	20241202	132700	3733275330	5330	5330	5330	5330	63
348	20241202	132600	3732939540	5330	5310	5330	5310	1226
349	20241202	132500	3726417830	5310	5320	5320	5310	51
350	20241202	132400	3726146610	5320	5320	5320	5310	96
351	20241202	132300	3725636270	5310	5310	5320	5310	475
352	20241202	132200	3723111840	5320	5320	5320	5320	862
353	20241202	132100	3718526000	5320	5320	5320	5320	104
354	20241202	132000	3717972720	5320	5320	5320	5320	1032
355	20241202	131900	3712482480	5320	5310	5320	5310	1781
356	20241202	131800	3703025060	5320	5320	5320	5320	63
357	20241202	131700	3702689900	5310	5310	5310	5310	68
358	20241202	131600	3702328820	5320	5310	5320	5310	301
359	20241202	131500	3700730500	5310	5320	5320	5310	686
360	20241202	131400	3697087830	5320	5310	5320	5310	527
361	20241202	131300	3694289440	5310	5310	5310	5310	500
362	20241202	131200	3691634440	5300	5310	5310	5300	32
363	20241202	131100	3691464530	5310	5310	5310	5310	31
364	20241202	131000	3691299920	5310	5310	5310	5310	31
365	20241202	130900	3691135310	5300	5310	5310	5300	3043
366	20241202	130800	3674991600	5310	5320	5320	5310	658
367	20241202	130700	3671497300	5320	5320	5320	5320	31
368	20241202	130600	3671332380	5320	5320	5320	5310	547
369	20241202	130500	3668425340	5320	5320	5320	5320	740
370	20241202	130400	3664488540	5320	5320	5320	5320	2711
371	20241202	130300	3650066020	5320	5320	5320	5320	62
372	20241202	130200	3649736180	5320	5320	5320	5320	110
373	20241202	130100	3649150980	5320	5310	5320	5310	332
374	20241202	130000	3647387600	5310	5310	5310	5310	940
375	20241202	125900	3642396200	5310	5310	5310	5310	1051
376	20241202	125800	3636815390	5310	5310	5320	5310	1325
377	20241202	125700	3629779510	5320	5320	5320	5320	886
378	20241202	125600	3625065990	5320	5320	5330	5320	1422
379	20241202	125500	3617495820	5330	5320	5330	5320	217
380	20241202	125400	3616339220	5330	5330	5330	5320	252
381	20241202	125300	3614998230	5320	5320	5330	5320	831
382	20241202	125200	3610577300	5320	5310	5320	5300	3789
383	20241202	125100	3590441180	5310	5300	5310	5300	410
384	20241202	125000	3588265050	5300	5300	5300	5290	1269
385	20241202	124900	3581539400	5300	5300	5300	5300	1031
386	20241202	124800	3576075100	5300	5290	5300	5290	237
387	20241202	124700	3574820790	5300	5290	5300	5290	38
388	20241202	124600	3574619460	5290	5290	5290	5290	1363
389	20241202	124500	3567409190	5290	5290	5290	5290	1582
390	20241202	124400	3559040410	5290	5290	5290	5270	6042
391	20241202	124300	3527179300	5290	5290	5290	5280	3066
392	20241202	124200	3510973610	5300	5300	5300	5300	31
393	20241202	124100	3510809310	5290	5300	5300	5290	2477
394	20241202	124000	3497688150	5300	5300	5300	5290	34
395	20241202	123900	3497507960	5300	5290	5300	5290	144
396	20241202	123800	3496745890	5300	5290	5300	5290	59
397	20241202	123700	3496433470	5300	5290	5300	5290	192
398	20241202	123600	3495415890	5290	5280	5290	5280	2421
399	20241202	123500	3482609800	5290	5290	5290	5280	383
400	20241202	123400	3480586440	5290	5290	5290	5280	198
401	20241202	123300	3479540140	5290	5290	5290	5290	14
402	20241202	123200	3479466080	5290	5290	5290	5290	2
403	20241202	123100	3479455500	5300	5290	5300	5280	150
404	20241202	123000	3478662220	5290	5300	5300	5290	182
405	20241202	122900	3477699130	5300	5300	5300	5300	0
406	20241202	122800	3477699130	5300	5290	5300	5290	91
407	20241202	122700	3477216840	5290	5290	5290	5290	2529
408	20241202	122600	3463838430	5290	5290	5290	5290	98
409	20241202	122500	3463320010	5290	5290	5290	5290	201
410	20241202	122400	3462256720	5290	5290	5290	5290	230
411	20241202	122300	3461040020	5290	5290	5290	5290	10
412	20241202	122200	3460987120	5290	5290	5290	5290	31
413	20241202	122100	3460823130	5280	5290	5290	5280	276
414	20241202	122000	3459364090	5290	5290	5290	5290	501
415	20241202	121900	3456713800	5290	5290	5300	5290	2052
416	20241202	121800	3445858710	5290	5280	5290	5280	201
417	20241202	121700	3444797120	5290	5290	5290	5290	601
418	20241202	121600	3441617830	5280	5290	5290	5280	329
419	20241202	121500	3439878260	5290	5290	5290	5290	1
420	20241202	121400	3439872970	5280	5290	5300	5280	168
421	20241202	121300	3438985550	5290	5280	5300	5280	2046
422	20241202	121200	3428161260	5290	5280	5290	5270	115
423	20241202	121100	3427554030	5280	5280	5280	5280	449
424	20241202	121000	3425183310	5280	5270	5280	5270	143
425	20241202	120900	3424429670	5280	5280	5280	5280	550
426	20241202	120800	3421525670	5280	5280	5280	5280	201
427	20241202	120700	3420464390	5280	5270	5280	5270	123
428	20241202	120600	3419815180	5280	5280	5280	5280	1
429	20241202	120500	3419809900	5270	5280	5280	5270	129
430	20241202	120400	3419130060	5280	5280	5280	5280	1
431	20241202	120300	3419124780	5270	5280	5280	5270	122
432	20241202	120200	3418480630	5280	5280	5280	5280	0
433	20241202	120100	3418480630	5280	5280	5280	5280	131
434	20241202	120000	3417788950	5280	5280	5280	5270	251
435	20241202	115900	3416463820	5280	5280	5280	5280	6
436	20241202	115800	3416432140	5280	5280	5280	5280	20
437	20241202	115700	3416326540	5280	5280	5280	5280	986
438	20241202	115600	3411120460	5270	5270	5270	5270	690
439	20241202	115500	3407484160	5270	5270	5270	5270	1
440	20241202	115400	3407478890	5270	5280	5280	5270	1079
441	20241202	115300	3401782070	5280	5280	5280	5280	17
442	20241202	115200	3401692310	5280	5290	5290	5280	318
443	20241202	115100	3400013260	5280	5280	5280	5280	0
444	20241202	115000	3400013260	5280	5290	5290	5280	69
445	20241202	114900	3399648270	5290	5290	5290	5290	11
446	20241202	114800	3399590080	5290	5290	5290	5290	7
447	20241202	114700	3399553050	5290	5290	5290	5290	200
448	20241202	114600	3398495050	5290	5290	5290	5290	34
449	20241202	114500	3398315190	5290	5290	5290	5290	3542
450	20241202	114400	3379578010	5290	5290	5290	5290	31
451	20241202	114300	3379414020	5290	5290	5290	5290	62
452	20241202	114200	3379086040	5290	5280	5290	5280	14
453	20241202	114100	3379012050	5290	5290	5290	5290	32
454	20241202	114000	3378842770	5290	5290	5290	5290	67
455	20241202	113900	3378488340	5290	5280	5290	5280	648
456	20241202	113800	3375066590	5280	5280	5280	5280	584
457	20241202	113700	3371983070	5280	5270	5280	5270	143
458	20241202	113600	3371229140	5260	5280	5280	5260	4316
459	20241202	113500	3348512300	5270	5270	5270	5260	3648
460	20241202	113400	3329293990	5280	5280	5280	5280	200
461	20241202	113300	3328237990	5270	5280	5280	5270	2069
462	20241202	113200	3317332840	5270	5280	5280	5270	569
463	20241202	113100	3314329120	5280	5280	5280	5280	69
464	20241202	113000	3313964800	5280	5280	5280	5280	269
465	20241202	112900	3312544480	5280	5280	5280	5280	120
466	20241202	112800	3311910880	5270	5260	5280	5260	594
467	20241202	112700	3308782490	5270	5280	5280	5270	3563
468	20241202	112600	3290004470	5280	5280	5280	5280	85
469	20241202	112500	3289555670	5280	5280	5280	5270	78
470	20241202	112400	3289143930	5280	5280	5280	5280	6
471	20241202	112300	3289112250	5280	5280	5280	5280	131
472	20241202	112200	3288420570	5280	5280	5280	5280	8
473	20241202	112100	3288378330	5280	5280	5280	5280	192
474	20241202	112000	3287364570	5280	5280	5280	5280	80
475	20241202	111900	3286942170	5280	5270	5280	5270	266
476	20241202	111800	3285538350	5270	5280	5280	5270	394
477	20241202	111700	3283460890	5280	5280	5280	5270	202
478	20241202	111600	3282396330	5270	5290	5290	5270	3415
479	20241202	111500	3264370850	5290	5290	5290	5290	716
480	20241202	111400	3260583210	5290	5280	5290	5280	48
481	20241202	111300	3260329300	5290	5290	5290	5290	40
482	20241202	111200	3260117700	5290	5290	5290	5290	51
483	20241202	111100	3259847910	5290	5280	5290	5280	520
484	20241202	111000	3257102300	5280	5270	5280	5260	2883
485	20241202	110900	3241920060	5280	5300	5300	5280	6091
486	20241202	110800	3209670050	5310	5310	5310	5310	19
487	20241202	110700	3209569160	5310	5310	5310	5310	215
488	20241202	110600	3208427510	5310	5300	5310	5300	214
489	20241202	110500	3207292560	5300	5310	5310	5300	281
490	20241202	110400	3205800460	5310	5310	5310	5310	2256
491	20241202	110300	3193821100	5300	5310	5310	5300	386
492	20241202	110200	3191775220	5300	5300	5300	5300	1999
493	20241202	110100	3181180520	5300	5300	5300	5290	1311
494	20241202	110000	3174233230	5300	5280	5300	5280	4944
495	20241202	105900	3148102000	5270	5270	5270	5260	2207
496	20241202	105800	3136471630	5280	5280	5280	5270	663
497	20241202	105700	3132971000	5280	5290	5290	5280	527
498	20241202	105600	3130187930	5290	5300	5300	5290	1125
499	20241202	105500	3124231310	5300	5310	5310	5300	1271
500	20241202	105400	3117495000	5310	5310	5310	5310	39
501	20241202	105300	3117287910	5310	5300	5310	5300	279
502	20241202	105200	3115807210	5300	5300	5310	5290	3422
503	20241202	105100	3097681130	5290	5280	5290	5270	4979
504	20241202	105000	3071361380	5280	5280	5280	5280	1370
505	20241202	104900	3064127780	5280	5270	5280	5260	2791
506	20241202	104800	3049428080	5280	5280	5280	5280	201
507	20241202	104700	3048366800	5280	5280	5280	5270	1055
508	20241202	104600	3042806690	5280	5280	5280	5280	205
509	20241202	104500	3041724290	5280	5280	5280	5270	416
510	20241202	104400	3039527910	5270	5270	5270	5270	414
511	20241202	104300	3037346130	5270	5260	5270	5260	492
512	20241202	104200	3034757400	5260	5280	5280	5260	1787
513	20241202	104100	3025345540	5280	5270	5280	5270	386
514	20241202	104000	3023310890	5270	5270	5270	5270	120
515	20241202	103900	3022678490	5270	5270	5270	5260	315
516	20241202	103800	3021020940	5270	5280	5280	5270	4023
517	20241202	103700	2999819660	5270	5260	5270	5260	1722
518	20241202	103600	2990744790	5270	5270	5280	5270	766
519	20241202	103500	2986707650	5280	5260	5280	5260	552
520	20241202	103400	2983799710	5260	5260	5260	5260	409
521	20241202	103300	2981648370	5260	5260	5260	5260	590
522	20241202	103200	2978544970	5270	5270	5270	5260	2985
523	20241202	103100	2962814630	5270	5260	5270	5260	1837
524	20241202	103000	2953134480	5250	5260	5260	5250	1129
525	20241202	102900	2947196690	5250	5250	5250	5250	395
526	20241202	102800	2945122940	5240	5250	5250	5240	1519
527	20241202	102700	2937150200	5250	5240	5250	5240	894
528	20241202	102600	2932461720	5240	5230	5240	5230	958
529	20241202	102500	2927445420	5240	5230	5240	5220	3413
530	20241202	102400	2909600890	5230	5220	5230	5220	3840
531	20241202	102300	2889530480	5220	5230	5230	5220	3306
532	20241202	102200	2872240890	5230	5230	5240	5230	4834
533	20241202	102100	2846958610	5240	5240	5240	5230	1911
534	20241202	102000	2836963050	5240	5240	5240	5240	2481
535	20241202	101900	2823962610	5240	5250	5250	5240	205
536	20241202	101800	2822886970	5250	5250	5250	5250	116
537	20241202	101700	2822277970	5250	5250	5260	5240	3668
538	20241202	101600	2803032180	5250	5240	5250	5230	11337
539	20241202	101500	2743643750	5250	5250	5250	5240	8131
540	20241202	101400	2701031860	5250	5260	5260	5250	6681
541	20241202	101300	2665955300	5260	5270	5270	5260	4685
542	20241202	101200	2641298930	5260	5260	5270	5260	254
543	20241202	101100	2639962660	5260	5270	5270	5260	498
544	20241202	101000	2637342910	5270	5270	5270	5270	176
545	20241202	100900	2636415390	5270	5260	5270	5260	277
546	20241202	100800	2634956800	5270	5270	5270	5260	1597
547	20241202	100700	2626540620	5260	5280	5280	5260	1310
548	20241202	100600	2619632420	5280	5280	5280	5270	1513
549	20241202	100500	2611656850	5280	5260	5280	5260	1572
550	20241202	100400	2603372640	5280	5270	5280	5250	5859
551	20241202	100300	2572544250	5280	5280	5280	5270	243
552	20241202	100200	2571262660	5280	5280	5280	5260	2455
553	20241202	100100	2558323570	5280	5280	5290	5270	3393
554	20241202	100000	2540412730	5280	5280	5290	5270	6260
555	20241202	095900	2507363080	5280	5330	5330	5240	217765
556	20241202	095800	1360961110	5330	5320	5330	5320	589
557	20241202	095700	1357825610	5320	5330	5340	5320	2150
558	20241202	095600	1346361790	5340	5330	5340	5330	1168
559	20241202	095500	1340135120	5340	5330	5340	5330	292
560	20241202	095400	1338578260	5340	5330	5340	5330	390
561	20241202	095300	1336496930	5330	5340	5340	5330	145
562	20241202	095200	1335724020	5340	5340	5340	5330	1612
563	20241202	095100	1327131370	5340	5340	5340	5340	222
564	20241202	095000	1325945890	5340	5340	5340	5330	51
565	20241202	094900	1325673800	5330	5320	5340	5320	2039
566	20241202	094800	1314810920	5320	5330	5330	5310	2231
567	20241202	094700	1302944080	5330	5330	5330	5310	3030
568	20241202	094600	1286831410	5330	5310	5330	5310	4241
569	20241202	094500	1264270730	5300	5300	5310	5300	2452
570	20241202	094400	1251264350	5320	5310	5320	5310	1481
571	20241202	094300	1243400210	5320	5320	5320	5310	1986
572	20241202	094200	1232852920	5310	5310	5310	5300	5733
573	20241202	094100	1202423000	5320	5310	5320	5290	7662
574	20241202	094000	1161828860	5310	5320	5320	5310	3011
575	20241202	093900	1145840330	5320	5330	5330	5310	733
576	20241202	093800	1141940770	5320	5320	5330	5320	1886
577	20241202	093700	1131905710	5330	5320	5330	5320	6290
578	20241202	093600	1098442480	5320	5330	5330	5320	1165
579	20241202	093500	1092243320	5340	5320	5340	5320	1579
580	20241202	093400	1083832000	5320	5330	5330	5320	5413
581	20241202	093300	1055034380	5330	5330	5340	5320	1734
582	20241202	093200	1045798310	5330	5310	5330	5300	9320
583	20241202	093100	996319300	5320	5320	5320	5320	159
584	20241202	093000	995473420	5320	5310	5330	5310	3276
585	20241202	092900	978065080	5320	5320	5330	5310	3160
586	20241202	092800	961254820	5320	5320	5320	5310	5299
587	20241202	092700	933073630	5320	5310	5320	5310	1153
588	20241202	092600	926944700	5310	5320	5320	5300	4416
589	20241202	092500	903534960	5310	5340	5340	5300	5123
590	20241202	092400	876313460	5330	5340	5340	5320	43
591	20241202	092300	876083990	5320	5310	5330	5310	522
592	20241202	092200	873309110	5310	5320	5330	5310	1207
593	20241202	092100	866889950	5320	5330	5330	5310	695
594	20241202	092000	863193940	5330	5320	5330	5300	3321
595	20241202	091900	845582760	5320	5320	5320	5300	8846
596	20241202	091800	798629080	5310	5320	5320	5300	14743
597	20241202	091700	720332530	5320	5320	5330	5310	2024
598	20241202	091600	709566960	5320	5320	5330	5320	7584
599	20241202	091500	669209570	5320	5320	5340	5320	2177
600	20241202	091400	657606280	5330	5340	5340	5320	6697
601	20241202	091300	621901870	5350	5340	5350	5330	232
602	20241202	091200	620663360	5350	5360	5360	5330	1755
603	20241202	091100	611300470	5340	5350	5360	5340	3458
604	20241202	091000	592816390	5360	5360	5360	5340	2408
605	20241202	090900	579932680	5360	5350	5360	5330	3479
606	20241202	090800	561357870	5350	5360	5360	5330	14184
607	20241202	090700	485547160	5360	5350	5380	5350	4721
608	20241202	090600	460242020	5350	5360	5380	5310	19432
609	20241202	090500	356574810	5350	5360	5380	5350	5860
610	20241202	090400	325192170	5360	5390	5400	5350	3767
611	20241202	090300	304989890	5380	5380	5400	5370	7139
612	20241202	090200	266584380	5380	5390	5390	5330	8839
613	20241202	090100	219222360	5380	5410	5410	5370	13262
614	20241202	090000	147810780	5390	5380	5410	5380	27445