KissMeData/192080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203800	1907060000	50800	50800	50800	50800	2862
3	20241202	203700	1907060000	50800	50800	50800	50800	0
4	20241202	203600	1907060000	50800	50800	50800	50800	0
5	20241202	203500	1907060000	50800	50800	50800	50800	0
6	20241202	203400	1907060000	50800	50800	50800	50800	0
7	20241202	203300	1907060000	50800	50800	50800	50800	0
8	20241202	203200	1907060000	50800	50800	50800	50800	0
9	20241202	203100	1907060000	50800	50800	50800	50800	0
10	20241202	203000	1907060000	50800	50800	50800	50800	0
11	20241202	202900	1907060000	50800	50800	50800	50800	0
12	20241202	202800	1907060000	50800	50800	50800	50800	0
13	20241202	202700	1907060000	50800	50800	50800	50800	0
14	20241202	202600	1907060000	50800	50800	50800	50800	0
15	20241202	202500	1907060000	50800	50800	50800	50800	0
16	20241202	202400	1907060000	50800	50800	50800	50800	0
17	20241202	202300	1907060000	50800	50800	50800	50800	0
18	20241202	202200	1907060000	50800	50800	50800	50800	0
19	20241202	202100	1907060000	50800	50800	50800	50800	0
20	20241202	202000	1907060000	50800	50800	50800	50800	0
21	20241202	201900	1907060000	50800	50800	50800	50800	0
22	20241202	201800	1907060000	50800	50800	50800	50800	0
23	20241202	201700	1907060000	50800	50800	50800	50800	0
24	20241202	201600	1907060000	50800	50800	50800	50800	0
25	20241202	201500	1907060000	50800	50800	50800	50800	0
26	20241202	201400	1907060000	50800	50800	50800	50800	0
27	20241202	201300	1907060000	50800	50800	50800	50800	0
28	20241202	201200	1907060000	50800	50800	50800	50800	0
29	20241202	201100	1907060000	50800	50800	50800	50800	0
30	20241202	201000	1907060000	50800	50800	50800	50800	0
31	20241202	200900	1907060000	50800	50800	50800	50800	0
32	20241202	200800	1907060000	50800	50800	50800	50800	2862
33	20241202	200700	1907060000	50800	50800	50800	50800	0
34	20241202	200600	1907060000	50800	50800	50800	50800	0
35	20241202	200500	1907060000	50800	50800	50800	50800	0
36	20241202	200400	1907060000	50800	50800	50800	50800	0
37	20241202	200300	1907060000	50800	50800	50800	50800	0
38	20241202	200200	1907060000	50800	50800	50800	50800	0
39	20241202	200100	1907060000	50800	50800	50800	50800	0
40	20241202	200000	1907060000	50800	50800	50800	50800	0
41	20241202	195900	1907060000	50800	50800	50800	50800	0
42	20241202	195800	1907060000	50800	50800	50800	50800	0
43	20241202	195700	1907060000	50800	50800	50800	50800	0
44	20241202	195600	1907060000	50800	50800	50800	50800	0
45	20241202	195500	1907060000	50800	50800	50800	50800	0
46	20241202	195400	1907060000	50800	50800	50800	50800	0
47	20241202	195300	1907060000	50800	50800	50800	50800	0
48	20241202	195200	1907060000	50800	50800	50800	50800	0
49	20241202	195100	1907060000	50800	50800	50800	50800	0
50	20241202	195000	1907060000	50800	50800	50800	50800	0
51	20241202	194900	1907060000	50800	50800	50800	50800	0
52	20241202	194800	1907060000	50800	50800	50800	50800	0
53	20241202	194700	1907060000	50800	50800	50800	50800	0
54	20241202	194600	1907060000	50800	50800	50800	50800	0
55	20241202	194500	1907060000	50800	50800	50800	50800	0
56	20241202	194400	1907060000	50800	50800	50800	50800	0
57	20241202	194300	1907060000	50800	50800	50800	50800	0
58	20241202	194200	1907060000	50800	50800	50800	50800	0
59	20241202	194100	1907060000	50800	50800	50800	50800	0
60	20241202	194000	1907060000	50800	50800	50800	50800	0
61	20241202	193900	1907060000	50800	50800	50800	50800	0
62	20241202	193800	1907060000	50800	50800	50800	50800	2862
63	20241202	193700	1907060000	50800	50800	50800	50800	0
64	20241202	193600	1907060000	50800	50800	50800	50800	0
65	20241202	193500	1907060000	50800	50800	50800	50800	0
66	20241202	193400	1907060000	50800	50800	50800	50800	0
67	20241202	193300	1907060000	50800	50800	50800	50800	0
68	20241202	193200	1907060000	50800	50800	50800	50800	0
69	20241202	193100	1907060000	50800	50800	50800	50800	0
70	20241202	193000	1907060000	50800	50800	50800	50800	0
71	20241202	192900	1907060000	50800	50800	50800	50800	0
72	20241202	192800	1907060000	50800	50800	50800	50800	0
73	20241202	192700	1907060000	50800	50800	50800	50800	0
74	20241202	192600	1907060000	50800	50800	50800	50800	0
75	20241202	192500	1907060000	50800	50800	50800	50800	0
76	20241202	192400	1907060000	50800	50800	50800	50800	0
77	20241202	192300	1907060000	50800	50800	50800	50800	0
78	20241202	192200	1907060000	50800	50800	50800	50800	0
79	20241202	192100	1907060000	50800	50800	50800	50800	0
80	20241202	192000	1907060000	50800	50800	50800	50800	0
81	20241202	191900	1907060000	50800	50800	50800	50800	0
82	20241202	191800	1907060000	50800	50800	50800	50800	0
83	20241202	191700	1907060000	50800	50800	50800	50800	0
84	20241202	191600	1907060000	50800	50800	50800	50800	0
85	20241202	191500	1907060000	50800	50800	50800	50800	0
86	20241202	191400	1907060000	50800	50800	50800	50800	0
87	20241202	191300	1907060000	50800	50800	50800	50800	0
88	20241202	191200	1907060000	50800	50800	50800	50800	0
89	20241202	191100	1907060000	50800	50800	50800	50800	0
90	20241202	191000	1907060000	50800	50800	50800	50800	0
91	20241202	190900	1907060000	50800	50800	50800	50800	0
92	20241202	190800	1907060000	50800	50800	50800	50800	2862
93	20241202	190700	1907060000	50800	50800	50800	50800	0
94	20241202	190600	1907060000	50800	50800	50800	50800	0
95	20241202	190500	1907060000	50800	50800	50800	50800	0
96	20241202	190400	1907060000	50800	50800	50800	50800	0
97	20241202	190300	1907060000	50800	50800	50800	50800	0
98	20241202	190200	1907060000	50800	50800	50800	50800	0
99	20241202	190100	1907060000	50800	50800	50800	50800	0
100	20241202	190000	1907060000	50800	50800	50800	50800	0
101	20241202	185900	1907060000	50800	50800	50800	50800	0
102	20241202	185800	1907060000	50800	50800	50800	50800	0
103	20241202	185700	1907060000	50800	50800	50800	50800	0
104	20241202	185600	1907060000	50800	50800	50800	50800	0
105	20241202	185500	1907060000	50800	50800	50800	50800	0
106	20241202	185400	1907060000	50800	50800	50800	50800	0
107	20241202	185300	1907060000	50800	50800	50800	50800	0
108	20241202	185200	1907060000	50800	50800	50800	50800	0
109	20241202	185100	1907060000	50800	50800	50800	50800	0
110	20241202	185000	1907060000	50800	50800	50800	50800	0
111	20241202	184900	1907060000	50800	50800	50800	50800	0
112	20241202	184800	1907060000	50800	50800	50800	50800	0
113	20241202	184700	1907060000	50800	50800	50800	50800	0
114	20241202	184600	1907060000	50800	50800	50800	50800	0
115	20241202	184500	1907060000	50800	50800	50800	50800	0
116	20241202	184400	1907060000	50800	50800	50800	50800	0
117	20241202	184300	1907060000	50800	50800	50800	50800	0
118	20241202	184200	1907060000	50800	50800	50800	50800	0
119	20241202	184100	1907060000	50800	50800	50800	50800	0
120	20241202	184000	1907060000	50800	50800	50800	50800	0
121	20241202	183900	1907060000	50800	50800	50800	50800	0
122	20241202	183800	1907060000	50800	50800	50800	50800	2862
123	20241202	183700	1907060000	50800	50800	50800	50800	0
124	20241202	183600	1907060000	50800	50800	50800	50800	0
125	20241202	183500	1907060000	50800	50800	50800	50800	0
126	20241202	183400	1907060000	50800	50800	50800	50800	0
127	20241202	183300	1907060000	50800	50800	50800	50800	0
128	20241202	183200	1907060000	50800	50800	50800	50800	0
129	20241202	183100	1907060000	50800	50800	50800	50800	0
130	20241202	183000	1907060000	50800	50800	50800	50800	0
131	20241202	182900	1907060000	50800	50800	50800	50800	0
132	20241202	182800	1907060000	50800	50800	50800	50800	0
133	20241202	182700	1907060000	50800	50800	50800	50800	0
134	20241202	182600	1907060000	50800	50800	50800	50800	0
135	20241202	182500	1907060000	50800	50800	50800	50800	0
136	20241202	182400	1907060000	50800	50800	50800	50800	0
137	20241202	182300	1907060000	50800	50800	50800	50800	0
138	20241202	182200	1907060000	50800	50800	50800	50800	0
139	20241202	182100	1907060000	50800	50800	50800	50800	0
140	20241202	182000	1907060000	50800	50800	50800	50800	0
141	20241202	181900	1907060000	50800	50800	50800	50800	0
142	20241202	181800	1907060000	50800	50800	50800	50800	0
143	20241202	181700	1907060000	50800	50800	50800	50800	0
144	20241202	181600	1907060000	50800	50800	50800	50800	0
145	20241202	181500	1907060000	50800	50800	50800	50800	0
146	20241202	181400	1907060000	50800	50800	50800	50800	0
147	20241202	181300	1907060000	50800	50800	50800	50800	0
148	20241202	181200	1907060000	50800	50800	50800	50800	0
149	20241202	181100	1907060000	50800	50800	50800	50800	0
150	20241202	181000	1907060000	50800	50800	50800	50800	0
151	20241202	180900	1907060000	50800	50800	50800	50800	0
152	20241202	180800	1907060000	50800	50800	50800	50800	2862
153	20241202	180700	1907060000	50800	50800	50800	50800	0
154	20241202	180600	1907060000	50800	50800	50800	50800	0
155	20241202	180500	1907060000	50800	50800	50800	50800	0
156	20241202	180400	1907060000	50800	50800	50800	50800	0
157	20241202	180300	1907060000	50800	50800	50800	50800	0
158	20241202	180200	1907060000	50800	50800	50800	50800	0
159	20241202	180100	1907060000	50800	50800	50800	50800	0
160	20241202	180000	1907060000	50800	50800	50800	50800	0
161	20241202	175900	1907060000	50800	50800	50800	50800	0
162	20241202	175800	1907060000	50800	50800	50800	50800	0
163	20241202	175700	1907060000	50800	50800	50800	50800	0
164	20241202	175600	1907060000	50800	50800	50800	50800	0
165	20241202	175500	1907060000	50800	50800	50800	50800	0
166	20241202	175400	1907060000	50800	50800	50800	50800	0
167	20241202	175300	1907060000	50800	50800	50800	50800	0
168	20241202	175200	1907060000	50800	50800	50800	50800	0
169	20241202	175100	1907060000	50800	50800	50800	50800	0
170	20241202	175000	1907060000	50800	50800	50800	50800	0
171	20241202	174900	1907060000	50800	50800	50800	50800	0
172	20241202	174800	1907060000	50800	50800	50800	50800	0
173	20241202	174700	1907060000	50800	50800	50800	50800	0
174	20241202	174600	1907060000	50800	50800	50800	50800	0
175	20241202	174500	1907060000	50800	50800	50800	50800	0
176	20241202	174400	1907060000	50800	50800	50800	50800	0
177	20241202	174300	1907060000	50800	50800	50800	50800	0
178	20241202	174200	1907060000	50800	50800	50800	50800	0
179	20241202	174100	1907060000	50800	50800	50800	50800	0
180	20241202	174000	1907060000	50800	50800	50800	50800	0
181	20241202	173900	1907060000	50800	50800	50800	50800	0
182	20241202	173800	1907060000	50800	50800	50800	50800	2862
183	20241202	173700	1907060000	50800	50800	50800	50800	0
184	20241202	173600	1907060000	50800	50800	50800	50800	0
185	20241202	173500	1907060000	50800	50800	50800	50800	0
186	20241202	173400	1907060000	50800	50800	50800	50800	0
187	20241202	173300	1907060000	50800	50800	50800	50800	0
188	20241202	173200	1907060000	50800	50800	50800	50800	0
189	20241202	173100	1907060000	50800	50800	50800	50800	0
190	20241202	173000	1907060000	50800	50800	50800	50800	0
191	20241202	172900	1907060000	50800	50800	50800	50800	0
192	20241202	172800	1907060000	50800	50800	50800	50800	0
193	20241202	172700	1907060000	50800	50800	50800	50800	0
194	20241202	172600	1907060000	50800	50800	50800	50800	0
195	20241202	172500	1907060000	50800	50800	50800	50800	0
196	20241202	172400	1907060000	50800	50800	50800	50800	0
197	20241202	172300	1907060000	50800	50800	50800	50800	0
198	20241202	172200	1907060000	50800	50800	50800	50800	0
199	20241202	172100	1907060000	50800	50800	50800	50800	0
200	20241202	172000	1907060000	50800	50800	50800	50800	0
201	20241202	171900	1907060000	50800	50800	50800	50800	0
202	20241202	171800	1907060000	50800	50800	50800	50800	0
203	20241202	171700	1907060000	50800	50800	50800	50800	0
204	20241202	171600	1907060000	50800	50800	50800	50800	0
205	20241202	171500	1907060000	50800	50800	50800	50800	0
206	20241202	171400	1907060000	50800	50800	50800	50800	0
207	20241202	171300	1907060000	50800	50800	50800	50800	0
208	20241202	171200	1907060000	50800	50800	50800	50800	0
209	20241202	171100	1907060000	50800	50800	50800	50800	0
210	20241202	171000	1907060000	50800	50800	50800	50800	0
211	20241202	170900	1907060000	50800	50800	50800	50800	0
212	20241202	170800	1907060000	50800	50800	50800	50800	2862
213	20241202	170700	1907060000	50800	50800	50800	50800	0
214	20241202	170600	1907060000	50800	50800	50800	50800	0
215	20241202	170500	1907060000	50800	50800	50800	50800	0
216	20241202	170400	1907060000	50800	50800	50800	50800	0
217	20241202	170300	1907060000	50800	50800	50800	50800	0
218	20241202	170200	1907060000	50800	50800	50800	50800	0
219	20241202	170100	1907060000	50800	50800	50800	50800	0
220	20241202	170000	1907060000	50800	50800	50800	50800	0
221	20241202	165900	1907060000	50800	50800	50800	50800	0
222	20241202	165800	1907060000	50800	50800	50800	50800	0
223	20241202	165700	1907060000	50800	50800	50800	50800	0
224	20241202	165600	1907060000	50800	50800	50800	50800	0
225	20241202	165500	1907060000	50800	50800	50800	50800	0
226	20241202	165400	1907060000	50800	50800	50800	50800	0
227	20241202	165300	1907060000	50800	50800	50800	50800	0
228	20241202	165200	1907060000	50800	50800	50800	50800	0
229	20241202	165100	1907060000	50800	50800	50800	50800	0
230	20241202	165000	1907060000	50800	50800	50800	50800	0
231	20241202	164900	1907060000	50800	50800	50800	50800	0
232	20241202	164800	1907060000	50800	50800	50800	50800	0
233	20241202	164700	1907060000	50800	50800	50800	50800	0
234	20241202	164600	1907060000	50800	50800	50800	50800	0
235	20241202	164500	1907060000	50800	50800	50800	50800	0
236	20241202	164400	1907060000	50800	50800	50800	50800	0
237	20241202	164300	1907060000	50800	50800	50800	50800	0
238	20241202	164200	1907060000	50800	50800	50800	50800	0
239	20241202	164100	1907060000	50800	50800	50800	50800	0
240	20241202	164000	1907060000	50800	50800	50800	50800	0
241	20241202	163900	1907060000	50800	50800	50800	50800	0
242	20241202	163800	1907060000	50800	50800	50800	50800	2862
243	20241202	163700	1907060000	50800	50800	50800	50800	0
244	20241202	163600	1907060000	50800	50800	50800	50800	0
245	20241202	163500	1907060000	50800	50800	50800	50800	0
246	20241202	163400	1907060000	50800	50800	50800	50800	0
247	20241202	163300	1907060000	50800	50800	50800	50800	0
248	20241202	163200	1907060000	50800	50800	50800	50800	0
249	20241202	163100	1907060000	50800	50800	50800	50800	0
250	20241202	163000	1907060000	50800	50800	50800	50800	0
251	20241202	162900	1907060000	50800	50800	50800	50800	0
252	20241202	162800	1907060000	50800	50800	50800	50800	0
253	20241202	162700	1907060000	50800	50800	50800	50800	0
254	20241202	162600	1907060000	50800	50800	50800	50800	0
255	20241202	162500	1907060000	50800	50800	50800	50800	0
256	20241202	162400	1907060000	50800	50800	50800	50800	0
257	20241202	162300	1907060000	50800	50800	50800	50800	0
258	20241202	162200	1907060000	50800	50800	50800	50800	0
259	20241202	162100	1907060000	50800	50800	50800	50800	0
260	20241202	162000	1907060000	50800	50800	50800	50800	0
261	20241202	161900	1907060000	50800	50800	50800	50800	0
262	20241202	161800	1907060000	50800	50800	50800	50800	0
263	20241202	161700	1907060000	50800	50800	50800	50800	0
264	20241202	161600	1907060000	50800	50800	50800	50800	0
265	20241202	161500	1907060000	50800	50800	50800	50800	0
266	20241202	161400	1907060000	50800	50800	50800	50800	0
267	20241202	161300	1907060000	50800	50800	50800	50800	0
268	20241202	161200	1907060000	50800	50800	50800	50800	0
269	20241202	161100	1907060000	50800	50800	50800	50800	0
270	20241202	161000	1907060000	50800	50800	50800	50800	0
271	20241202	160900	1907060000	50800	50800	50800	50800	0
272	20241202	160800	1907060000	50800	50800	50800	50800	2862
273	20241202	160700	1907060000	50800	50800	50800	50800	0
274	20241202	160600	1907060000	50800	50800	50800	50800	0
275	20241202	160500	1907060000	50800	50800	50800	50800	0
276	20241202	160400	1907060000	50800	50800	50800	50800	0
277	20241202	160300	1907060000	50800	50800	50800	50800	0
278	20241202	160200	1907060000	50800	50800	50800	50800	0
279	20241202	160100	1907060000	50800	50800	50800	50800	0
280	20241202	160000	1907060000	50800	50800	50800	50800	0
281	20241202	155900	1907060000	50800	50800	50800	50800	0
282	20241202	155800	1907060000	50800	50800	50800	50800	0
283	20241202	155700	1907060000	50800	50800	50800	50800	0
284	20241202	155600	1907060000	50800	50800	50800	50800	0
285	20241202	155500	1907060000	50800	50800	50800	50800	0
286	20241202	155400	1907060000	50800	50800	50800	50800	0
287	20241202	155300	1907060000	50800	50800	50800	50800	0
288	20241202	155200	1907060000	50800	50800	50800	50800	0
289	20241202	155100	1907060000	50800	50800	50800	50800	0
290	20241202	155000	1907060000	50800	50800	50800	50800	0
291	20241202	154900	1907060000	50800	50800	50800	50800	0
292	20241202	154800	1907060000	50800	50800	50800	50800	0
293	20241202	154700	1907060000	50800	50800	50800	50800	0
294	20241202	154600	1907060000	50800	50800	50800	50800	0
295	20241202	154500	1907060000	50800	50800	50800	50800	0
296	20241202	154400	1907060000	50800	50800	50800	50800	0
297	20241202	154300	1907060000	50800	50800	50800	50800	0
298	20241202	154200	1907060000	50800	50800	50800	50800	0
299	20241202	154100	1907060000	50800	50800	50800	50800	0
300	20241202	154000	1907060000	50800	50800	50800	50800	0
301	20241202	153900	1907060000	50800	50800	50800	50800	0
302	20241202	153800	1907060000	50800	50800	50800	50800	2862
303	20241202	153700	1907060000	50800	50800	50800	50800	0
304	20241202	153600	1907060000	50800	50800	50800	50800	0
305	20241202	153500	1907060000	50800	50800	50800	50800	0
306	20241202	153400	1907060000	50800	50800	50800	50800	0
307	20241202	153300	1907060000	50800	50800	50800	50800	0
308	20241202	153200	1907060000	50800	50800	50800	50800	0
309	20241202	153100	1907060000	50800	50800	50800	50800	0
310	20241202	153000	1907060000	50800	50800	50800	50800	2862
311	20241202	152900	1761670400	50900	50900	50900	50900	0
312	20241202	152800	1761670400	50900	50900	50900	50900	0
313	20241202	152700	1761670400	50900	50900	50900	50900	0
314	20241202	152600	1761670400	50900	50900	50900	50900	0
315	20241202	152500	1761670400	50900	50900	50900	50900	0
316	20241202	152400	1761670400	50900	50900	50900	50900	0
317	20241202	152300	1761670400	50900	50900	50900	50900	0
318	20241202	152200	1761670400	50900	50900	50900	50900	0
319	20241202	152100	1761670400	50900	50900	50900	50900	0
320	20241202	152000	1761670400	50900	50900	50900	50900	0
321	20241202	151900	1761670400	50900	51000	51000	50800	317
322	20241202	151800	1745534900	51000	51100	51100	51000	377
323	20241202	151700	1726305600	51000	51000	51000	51000	192
324	20241202	151600	1716513600	51100	51000	51100	51000	20
325	20241202	151500	1715493400	51000	51100	51100	51000	98
326	20241202	151400	1710495200	51100	51000	51100	51000	159
327	20241202	151300	1702384000	51000	51100	51100	51000	49
328	20241202	151200	1699884700	51100	51000	51100	51000	60
329	20241202	151100	1696823800	51000	51000	51000	51000	30
330	20241202	151000	1695293800	51000	51100	51100	51000	45
331	20241202	150900	1692997900	51100	51100	51200	51100	30
332	20241202	150800	1691464400	51100	51100	51100	51100	32
333	20241202	150700	1689829200	51100	51200	51200	51000	322
334	20241202	150600	1673375000	51100	51200	51200	51100	7
335	20241202	150500	1673017100	51200	51200	51300	51200	32
336	20241202	150400	1671378100	51200	51200	51200	51100	159
337	20241202	150300	1663237900	51100	51100	51200	51100	7
338	20241202	150200	1662880100	51100	51100	51100	51100	1
339	20241202	150100	1662829000	51100	51100	51100	51100	8
340	20241202	150000	1662420200	51300	51300	51300	51300	3
341	20241202	145900	1662266300	51200	51100	51200	51100	243
342	20241202	145800	1649825200	51200	51300	51400	51200	281
343	20241202	145700	1635436400	51300	51400	51400	51300	23
344	20241202	145600	1634255800	51300	51300	51400	51200	231
345	20241202	145500	1622406000	51200	51200	51300	51200	29
346	20241202	145400	1620919400	51200	51300	51300	51200	27
347	20241202	145300	1619534400	51300	51300	51300	51300	40
348	20241202	145200	1617482400	51300	51400	51400	51200	60
349	20241202	145100	1614407600	51300	51300	51400	51300	90
350	20241202	145000	1609790400	51300	51300	51300	51300	246
351	20241202	144900	1597170600	51300	51200	51300	51200	75
352	20241202	144800	1593324500	51200	51300	51300	51200	16
353	20241202	144700	1592503800	51300	51300	51300	51300	232
354	20241202	144600	1580602200	51300	51300	51300	51300	140
355	20241202	144500	1573420200	51200	51300	51300	51200	104
356	20241202	144400	1568092600	51200	51300	51300	51200	33
357	20241202	144300	1566401500	51300	51300	51300	51300	27
358	20241202	144200	1565016400	51300	51300	51300	51200	93
359	20241202	144100	1560246900	51300	51200	51300	51200	55
360	20241202	144000	1557428700	51200	51200	51200	51200	78
361	20241202	143900	1553435100	51100	51100	51200	51100	91
362	20241202	143800	1548778000	51100	51200	51200	51100	32
363	20241202	143700	1547140100	51200	51200	51200	51200	18
364	20241202	143600	1546218500	51200	51200	51200	51100	72
365	20241202	143500	1542533000	51100	51200	51200	51100	35
366	20241202	143400	1540741800	51200	51200	51200	51200	52
367	20241202	143300	1538079400	51200	51300	51300	51100	32
368	20241202	143200	1536441000	51100	51200	51300	51100	255
369	20241202	143100	1523404700	51300	51200	51300	51200	35
370	20241202	143000	1521612400	51200	51200	51200	51100	103
371	20241202	142900	1516339600	51100	51100	51200	51100	66
372	20241202	142800	1512961000	51200	51200	51200	51100	19
373	20241202	142700	1511988800	51200	51100	51200	51100	35
374	20241202	142600	1510197700	51200	51200	51200	51100	42
375	20241202	142500	1508047800	51200	51300	51300	51100	38
376	20241202	142400	1506102500	51200	51200	51300	51100	69
377	20241202	142300	1502570400	51200	51200	51200	51200	17
378	20241202	142200	1501700000	51200	51100	51200	51100	122
379	20241202	142100	1495455000	51200	51100	51200	51100	183
380	20241202	142000	1486086800	51200	51200	51300	51200	43
381	20241202	141900	1483884900	51300	51200	51300	51200	103
382	20241202	141800	1478609800	51200	51100	51200	51000	117
383	20241202	141700	1472634000	51000	51100	51100	51000	35
384	20241202	141600	1470846400	51100	51100	51100	51100	16
385	20241202	141500	1470028800	51100	51100	51200	51000	70
386	20241202	141400	1466451700	51100	51200	51200	51100	32
387	20241202	141300	1464815000	51200	51200	51200	51200	27
388	20241202	141200	1463432600	51200	51200	51300	51200	60
389	20241202	141100	1460360500	51200	51300	51300	51100	28
390	20241202	141000	1458928200	51100	51100	51200	51100	192
391	20241202	140900	1449111300	51100	51100	51100	51100	14
392	20241202	140800	1448395900	51100	51100	51100	51000	71
393	20241202	140700	1444768800	51000	51000	51100	51000	25
394	20241202	140600	1443492300	51100	51100	51100	51100	41
395	20241202	140500	1441397200	51100	51100	51100	51000	55
396	20241202	140400	1438587500	51000	51100	51100	51000	17
397	20241202	140300	1437719300	51100	51100	51100	51000	29
398	20241202	140200	1436237900	51100	51100	51100	51000	81
399	20241202	140100	1432099600	51100	51000	51100	51000	28
400	20241202	140000	1430669000	51000	51100	51100	51000	21
401	20241202	135900	1429596400	51100	51100	51100	51000	39
402	20241202	135800	1427604900	51100	51100	51100	51100	45
403	20241202	135700	1425305400	51100	51100	51100	51000	33
404	20241202	135600	1423619800	51100	51100	51100	51000	42
405	20241202	135500	1421475200	51000	51100	51100	51000	52
406	20241202	135400	1418818700	51000	51000	51100	51000	38
407	20241202	135300	1416879400	51100	51100	51100	51000	11
408	20241202	135200	1416318100	51000	51000	51000	51000	301
409	20241202	135100	1400967100	51100	51100	51100	51100	26
410	20241202	135000	1399638500	51000	51100	51100	51000	35
411	20241202	134900	1397853000	51000	51100	51100	51000	29
412	20241202	134800	1396371900	51100	51000	51100	51000	39
413	20241202	134700	1394379600	51100	51000	51100	51000	7
414	20241202	134600	1394022500	51000	51100	51100	51000	13
415	20241202	134500	1393359100	51100	51100	51100	51100	33
416	20241202	134400	1391672800	51100	51000	51100	51000	20
417	20241202	134300	1390652600	51000	51100	51100	51000	17
418	20241202	134200	1389785200	51100	51100	51100	51100	12
419	20241202	134100	1389172000	51000	50900	51000	50900	83
420	20241202	134000	1384939100	50900	51000	51000	50900	46
421	20241202	133900	1382594600	51000	51000	51000	51000	15
422	20241202	133800	1381829600	51100	51100	51100	51100	26
423	20241202	133700	1380501000	51100	51100	51100	51000	61
424	20241202	133600	1377388300	51000	51000	51100	50900	277
425	20241202	133500	1363241300	51100	51100	51100	51100	2
426	20241202	133400	1363139100	51000	51000	51000	50800	73
427	20241202	133300	1359417200	51000	50900	51000	50900	147
428	20241202	133200	1351921400	50900	50900	50900	50900	283
429	20241202	133100	1337516700	50900	50900	50900	50800	39
430	20241202	133000	1335532400	50800	50900	50900	50800	13
431	20241202	132900	1334871800	50800	50800	50800	50800	9
432	20241202	132800	1334414600	50800	50800	50800	50700	190
433	20241202	132700	1324763500	50800	50700	50800	50700	9
434	20241202	132600	1324307100	50700	50700	50800	50700	10
435	20241202	132500	1323799700	50700	50700	50700	50700	48
436	20241202	132400	1321366100	50800	50800	50800	50800	0
437	20241202	132300	1321366100	50800	50800	50800	50800	0
438	20241202	132200	1321366100	50800	50700	50800	50600	13
439	20241202	132100	1320707100	50700	50800	50800	50700	40
440	20241202	132000	1318676000	50700	50600	50700	50600	99
441	20241202	131900	1313656800	50700	50700	50700	50600	17
442	20241202	131800	1312795400	50600	50700	50700	50600	11
443	20241202	131700	1312238600	50600	50600	50700	50600	47
444	20241202	131600	1309857500	50600	50600	50600	50600	50
445	20241202	131500	1307327500	50600	50700	50700	50600	38
446	20241202	131400	1305404500	50600	50600	50700	50600	48
447	20241202	131300	1302972500	50600	50700	50700	50600	25
448	20241202	131200	1301707400	50600	50600	50600	50600	13
449	20241202	131100	1301049600	50600	50700	50700	50600	10
450	20241202	131000	1300543400	50700	50600	50700	50500	43
451	20241202	130900	1298368300	50600	50600	50600	50600	30
452	20241202	130800	1296850300	50700	50700	50700	50700	0
453	20241202	130700	1296850300	50700	50500	50700	50500	128
454	20241202	130600	1290376500	50500	50500	50500	50500	13
455	20241202	130500	1289720000	50500	50500	50500	50500	6
456	20241202	130400	1289417000	50700	50700	50700	50500	49
457	20241202	130300	1286937900	50500	50500	50600	50500	189
458	20241202	130200	1277379700	50500	50500	50500	50500	20
459	20241202	130100	1276369700	50500	50500	50600	50500	65
460	20241202	130000	1273087000	50500	50500	50600	50500	98
461	20241202	125900	1268134300	50500	50500	50600	50500	341
462	20241202	125800	1250881500	50500	50500	50600	50500	47
463	20241202	125700	1248506200	50500	50600	50600	50500	48
464	20241202	125600	1246079600	50500	50600	50600	50500	17
465	20241202	125500	1245221000	50500	50500	50600	50500	41
466	20241202	125400	1243149400	50500	50500	50600	50500	39
467	20241202	125300	1241176800	50500	50500	50600	50500	23
468	20241202	125200	1240013600	50500	50700	50700	50500	4
469	20241202	125100	1239811200	50500	50600	50700	50500	121
470	20241202	125000	1233700300	50600	50600	50600	50600	31
471	20241202	124900	1232131700	50700	50700	50700	50700	1
472	20241202	124800	1232081000	50500	50600	50700	50500	188
473	20241202	124700	1222569700	50600	50600	50700	50500	514
474	20241202	124600	1196571300	50700	50600	50700	50600	328
475	20241202	124500	1179948500	50700	50700	50800	50700	357
476	20241202	124400	1161848500	50700	50700	50700	50700	16
477	20241202	124300	1161037300	50700	50800	50800	50700	67
478	20241202	124200	1157635300	50700	50700	50700	50700	0
479	20241202	124100	1157635300	50700	50800	50900	50700	49
480	20241202	124000	1155146700	50800	50800	50800	50800	26
481	20241202	123900	1153825900	50700	50800	50800	50700	188
482	20241202	123800	1144279900	50700	50800	50800	50700	60
483	20241202	123700	1141232600	50800	50900	50900	50800	59
484	20241202	123600	1138232600	50800	50800	50800	50800	6
485	20241202	123500	1137927800	50900	50900	50900	50700	54
486	20241202	123400	1135184300	50800	50800	50800	50700	160
487	20241202	123300	1127056900	50800	50700	50800	50700	43
488	20241202	123200	1124873100	50700	50700	50700	50700	20
489	20241202	123100	1123859100	50700	50700	50800	50700	18
490	20241202	123000	1122946400	50800	50800	50800	50800	25
491	20241202	122900	1121676400	50700	50700	50800	50700	33
492	20241202	122800	1120001500	50700	50800	50800	50700	7
493	20241202	122700	1119646500	50700	50700	50700	50700	5
494	20241202	122600	1119393000	50800	50600	50800	50600	60
495	20241202	122500	1116346900	50600	50600	50600	50600	1
496	20241202	122400	1116296300	50600	50700	50800	50600	45
497	20241202	122300	1114012400	50700	50800	50800	50700	648
498	20241202	122200	1081150400	50800	50900	50900	50800	25
499	20241202	122100	1079880300	50900	50800	50900	50800	74
500	20241202	122000	1076116100	50800	50900	50900	50800	51
501	20241202	121900	1073521700	50800	50800	50900	50800	34
502	20241202	121800	1071792700	50900	50800	50900	50700	148
503	20241202	121700	1064276900	50800	50800	50800	50800	12
504	20241202	121600	1063667300	50800	50900	50900	50800	46
505	20241202	121500	1061327700	50900	50800	50900	50800	7
506	20241202	121400	1060971900	50800	50900	50900	50800	39
507	20241202	121300	1058988900	50800	50900	50900	50800	78
508	20241202	121200	1055023300	50900	50800	50900	50800	2
509	20241202	121100	1054921600	50800	50900	50900	50800	3
510	20241202	121000	1054769100	50800	50800	50800	50800	13
511	20241202	120900	1054108700	50900	50800	50900	50800	64
512	20241202	120800	1050852700	50800	50900	50900	50800	9
513	20241202	120700	1050395400	50800	50800	50900	50800	38
514	20241202	120600	1048464900	50800	50900	50900	50800	41
515	20241202	120500	1046378500	50800	50800	50900	50800	21
516	20241202	120400	1045311200	50800	50800	50900	50800	49
517	20241202	120300	1042819100	51000	51000	51000	50900	53
518	20241202	120200	1040118600	50900	50900	50900	50900	7
519	20241202	120100	1039762300	50900	50900	50900	50900	10
520	20241202	120000	1039253300	51000	50800	51000	50800	6
521	20241202	115900	1038947800	50900	50800	50900	50800	147
522	20241202	115800	1031466600	50800	50800	50900	50800	34
523	20241202	115700	1029738400	50800	50900	50900	50800	5
524	20241202	115600	1029484200	51000	50900	51000	50900	41
525	20241202	115500	1027394100	50900	50900	51000	50900	35
526	20241202	115400	1025610800	50900	50900	50900	50900	26
527	20241202	115300	1024287400	50900	50900	50900	50900	22
528	20241202	115200	1023167600	50900	50900	51000	50900	41
529	20241202	115100	1021076900	50900	50900	50900	50900	43
530	20241202	115000	1018888200	50900	50900	51000	50900	24
531	20241202	114900	1017664800	50900	50900	51000	50900	32
532	20241202	114800	1016033600	51000	51000	51000	50900	32
533	20241202	114700	1014404400	50900	50900	50900	50900	2
534	20241202	114600	1014302600	50900	51000	51000	50900	43
535	20241202	114500	1012110600	50900	51000	51000	50900	44
536	20241202	114400	1009869100	50900	50900	51000	50900	3
537	20241202	114300	1009716300	50900	51000	51000	50900	7
538	20241202	114200	1009359900	50900	50900	51000	50900	95
539	20241202	114100	1004521700	51000	51000	51000	51000	2
540	20241202	114000	1004419700	51000	51000	51000	51000	18
541	20241202	113900	1003501700	50900	50900	51000	50900	57
542	20241202	113800	1000596800	50900	50800	50900	50800	21
543	20241202	113700	999528000	50900	51000	51000	50900	3
544	20241202	113600	999375100	50900	50900	50900	50900	59
545	20241202	113500	996372000	51000	50800	51000	50800	42
546	20241202	113400	994234800	50800	50800	50800	50800	1
547	20241202	113300	994184000	51000	50900	51000	50900	31
548	20241202	113200	992605900	51000	50900	51000	50900	41
549	20241202	113100	990515400	50900	50900	50900	50900	79
550	20241202	113000	986494300	51000	51000	51000	50900	27
551	20241202	112900	985118100	51000	51000	51000	51000	25
552	20241202	112800	983843100	51000	50900	51000	50900	54
553	20241202	112700	981091500	50900	50900	50900	50900	8
554	20241202	112600	980684300	50900	51000	51000	50900	36
555	20241202	112500	978850000	50900	51000	51000	50900	44
556	20241202	112400	976606700	50900	50900	50900	50900	8
557	20241202	112300	976199500	50900	51000	51000	50900	108
558	20241202	112200	970692300	51000	51000	51000	50900	57
559	20241202	112100	967788300	50900	51000	51000	50900	60
560	20241202	112000	964732400	50900	50900	50900	50900	12
561	20241202	111900	964121600	50900	50900	50900	50900	0
562	20241202	111800	964121600	50900	50800	50900	50800	32
563	20241202	111700	962493400	50800	50800	50900	50700	97
564	20241202	111600	957563000	50800	50900	50900	50800	24
565	20241202	111500	956342000	50900	50900	50900	50900	24
566	20241202	111400	955120400	50800	50900	50900	50800	15
567	20241202	111300	954357400	50900	50900	50900	50900	15
568	20241202	111200	953593900	50900	51000	51000	50900	48
569	20241202	111100	951147300	50900	51000	51000	50900	49
570	20241202	111000	948651300	50900	50900	50900	50900	2
571	20241202	110900	948549500	51000	50900	51000	50900	11
572	20241202	110800	947989500	50900	50900	51000	50900	47
573	20241202	110700	945594500	51000	51000	51000	51000	1
574	20241202	110600	945543500	51000	50900	51000	50900	28
575	20241202	110500	944116500	50900	50800	51000	50800	30
576	20241202	110400	942590200	51000	50900	51000	50800	107
577	20241202	110300	937148100	50900	51000	51000	50900	4
578	20241202	110200	936944400	50900	50900	50900	50900	8
579	20241202	110100	936537200	51000	50800	51000	50800	98
580	20241202	110000	931556800	50800	50800	50800	50800	13
581	20241202	105900	930896400	50900	50900	50900	50800	24
582	20241202	105800	929676800	50900	50900	51000	50900	72
583	20241202	105700	926008700	51000	50900	51000	50900	24
584	20241202	105600	924786800	50900	51000	51000	50900	19
585	20241202	105500	923817900	50900	51000	51000	50900	39
586	20241202	105400	921829800	50900	51000	51000	50900	21
587	20241202	105300	920760700	50900	51000	51000	50900	10
588	20241202	105200	920251400	50900	51100	51100	50900	18
589	20241202	105100	919333600	51100	51000	51100	51000	79
590	20241202	105000	915299500	51100	51000	51100	51000	12
591	20241202	104900	914687300	51000	51100	51100	51000	21
592	20241202	104800	913616200	51000	51000	51000	51000	9
593	20241202	104700	913157200	51100	51100	51100	51000	44
594	20241202	104600	910911300	51100	51100	51100	51000	25
595	20241202	104500	909636100	51100	51100	51100	51100	1
596	20241202	104400	909585000	51000	51000	51000	51000	0
597	20241202	104300	909585000	51000	51000	51000	51000	29
598	20241202	104200	908106000	51000	51100	51200	51000	23
599	20241202	104100	906931000	51000	51100	51200	51000	137
600	20241202	104000	899930600	51100	51200	51200	51100	21
601	20241202	103900	898856700	51300	51300	51300	51300	1
602	20241202	103800	898805400	51200	51200	51300	51100	138
603	20241202	103700	891741800	51200	51000	51200	51000	64
604	20241202	103600	888475500	51100	51200	51200	51000	177
605	20241202	103500	879424300	51200	51100	51200	51100	72
606	20241202	103400	875745000	51000	50800	51100	50800	101
607	20241202	103300	870592400	51000	50800	51000	50800	7
608	20241202	103200	870236600	50900	50800	50900	50800	79
609	20241202	103100	866217600	50800	50600	50800	50600	54
610	20241202	103000	863477400	50700	50600	50700	50600	23
611	20241202	102900	862311800	50700	50600	50800	50600	219
612	20241202	102800	851200200	50700	50600	50700	50600	87
613	20241202	102700	846792800	50600	50700	50700	50600	100
614	20241202	102600	841724100	50600	50600	50700	50600	188
615	20241202	102500	832200700	50600	50700	50700	50600	71
616	20241202	102400	828607900	50600	50600	50700	50600	75
617	20241202	102300	824809300	50600	50600	50600	50500	656
618	20241202	102200	791617200	50600	50700	50800	50600	207
619	20241202	102100	781125000	50700	50800	50800	50700	178
620	20241202	102000	772097900	50700	50700	50700	50700	403
621	20241202	101900	751665800	50700	50800	50800	50700	69
622	20241202	101800	748164400	50800	50900	50900	50800	70
623	20241202	101700	744606500	50800	50800	50900	50800	209
624	20241202	101600	733986200	50800	50800	50800	50800	70
625	20241202	101500	730430200	50800	50900	50900	50800	115
626	20241202	101400	724581700	50900	50900	51100	50900	96
627	20241202	101300	719691700	50900	51000	51100	50900	1095
628	20241202	101200	663931700	51000	51000	51100	50900	354
629	20241202	101100	645881400	51000	51000	51000	51000	31
630	20241202	101000	644300400	51100	51100	51100	51000	431
631	20241202	100900	622296200	51000	51000	51000	51000	82
632	20241202	100800	618114200	51100	51100	51200	51000	202
633	20241202	100700	607793200	51100	51100	51200	51100	155
634	20241202	100600	599869600	51100	51100	51100	51100	184
635	20241202	100500	590467200	51100	51100	51100	51100	53
636	20241202	100400	587758900	51100	51200	51200	51100	123
637	20241202	100300	581470600	51200	51200	51300	51200	195
638	20241202	100200	571484800	51200	51300	51300	51200	97
639	20241202	100100	566517900	51200	51200	51200	51200	60
640	20241202	100000	563445900	51300	51500	51500	51300	1216
641	20241202	095900	501036700	51500	51600	51600	51500	411
642	20241202	095800	479869200	51500	51500	51600	51500	102
643	20241202	095700	474614400	51500	51500	51600	51500	50
644	20241202	095600	472035800	51500	51500	51500	51500	34
645	20241202	095500	470284800	51500	51500	51500	51500	500
646	20241202	095400	444534800	51500	51500	51600	51500	17
647	20241202	095300	443659100	51500	51500	51600	51500	65
648	20241202	095200	440307400	51500	51600	51600	51500	121
649	20241202	095100	434068700	51500	51500	51500	51500	15
650	20241202	095000	433296200	51500	51500	51600	51500	99
651	20241202	094900	428189100	51400	51400	51400	51400	21
652	20241202	094800	427109700	51500	51400	51500	51400	72
653	20241202	094700	423404100	51400	51500	51500	51400	50
654	20241202	094600	420831700	51500	51400	51500	51400	5
655	20241202	094500	420574400	51400	51400	51400	51400	7
656	20241202	094400	420214600	51400	51600	51600	51400	155
657	20241202	094300	412243600	51500	51400	51500	51400	121
658	20241202	094200	406015700	51500	51400	51500	51400	12
659	20241202	094100	405398800	51500	51500	51500	51400	15
660	20241202	094000	404626700	51600	51600	51600	51600	45
661	20241202	093900	402304700	51600	51500	51600	51500	19
662	20241202	093800	401324400	51500	51500	51500	51500	103
663	20241202	093700	396019900	51500	51500	51500	51500	37
664	20241202	093600	394114400	51600	51500	51600	51500	53
665	20241202	093500	391381700	51500	51500	51500	51500	0
666	20241202	093400	391381700	51500	51500	51600	51500	34
667	20241202	093300	389628900	51600	51500	51600	51500	40
668	20241202	093200	387566100	51500	51500	51500	51500	92
669	20241202	093100	382828100	51500	51500	51600	51500	42
670	20241202	093000	380664900	51500	51600	51600	51500	42
671	20241202	092900	378498300	51600	51600	51600	51600	26
672	20241202	092800	377156700	51600	51500	51600	51500	14
673	20241202	092700	376435600	51500	51500	51500	51500	51
674	20241202	092600	373809100	51600	51600	51600	51500	115
675	20241202	092500	367875500	51600	51600	51600	51600	63
676	20241202	092400	364624700	51700	51600	51700	51600	105
677	20241202	092300	359204900	51700	51600	51700	51600	56
678	20241202	092200	356315100	51400	51500	51600	51400	612
679	20241202	092100	324751500	51500	51500	51500	51500	0
680	20241202	092000	324751500	51500	51400	51500	51400	24
681	20241202	091900	323515700	51400	51300	51500	51300	192
682	20241202	091800	313643400	51400	51400	51400	51300	17
683	20241202	091700	312770100	51300	51300	51400	51300	128
684	20241202	091600	306203500	51400	51400	51400	51400	6
685	20241202	091500	305895100	51400	51400	51400	51300	17
686	20241202	091400	305021900	51400	51400	51400	51300	284
687	20241202	091300	290425000	51500	51400	51500	51400	50
688	20241202	091200	287854000	51400	51400	51400	51400	0
689	20241202	091100	287854000	51400	51400	51400	51300	286
690	20241202	091000	273154600	51400	51700	51700	51400	175
691	20241202	090900	264140400	51500	51700	51700	51500	212
692	20241202	090800	253190100	51700	51800	51800	51700	113
693	20241202	090700	247347000	51800	51800	51800	51700	137
694	20241202	090600	240254900	51800	51800	51900	51700	161
695	20241202	090500	231926400	51900	51800	51900	51800	381
696	20241202	090400	212153300	51900	51900	51900	51800	251
697	20241202	090300	199139000	51900	52000	52000	51900	291
698	20241202	090200	184015400	52000	51900	52000	51900	650
699	20241202	090100	150245300	51900	51600	51900	51600	1987
700	20241202	090000	47431800	51600	51300	51600	51300	902