KissMeData/200880/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204000	1137415280	11770	11770	11770	11770	1439
3	20241203	203900	1137415280	11770	11770	11770	11770	0
4	20241203	203800	1137415280	11770	11770	11770	11770	0
5	20241203	203700	1137415280	11770	11770	11770	11770	0
6	20241203	203600	1137415280	11770	11770	11770	11770	0
7	20241203	203500	1137415280	11770	11770	11770	11770	0
8	20241203	203400	1137415280	11770	11770	11770	11770	0
9	20241203	203300	1137415280	11770	11770	11770	11770	0
10	20241203	203200	1137415280	11770	11770	11770	11770	0
11	20241203	203100	1137415280	11770	11770	11770	11770	0
12	20241203	203000	1137415280	11770	11770	11770	11770	0
13	20241203	202900	1137415280	11770	11770	11770	11770	0
14	20241203	202800	1137415280	11770	11770	11770	11770	0
15	20241203	202700	1137415280	11770	11770	11770	11770	0
16	20241203	202600	1137415280	11770	11770	11770	11770	0
17	20241203	202500	1137415280	11770	11770	11770	11770	0
18	20241203	202400	1137415280	11770	11770	11770	11770	0
19	20241203	202300	1137415280	11770	11770	11770	11770	0
20	20241203	202200	1137415280	11770	11770	11770	11770	0
21	20241203	202100	1137415280	11770	11770	11770	11770	0
22	20241203	202000	1137415280	11770	11770	11770	11770	0
23	20241203	201900	1137415280	11770	11770	11770	11770	0
24	20241203	201800	1137415280	11770	11770	11770	11770	0
25	20241203	201700	1137415280	11770	11770	11770	11770	0
26	20241203	201600	1137415280	11770	11770	11770	11770	0
27	20241203	201500	1137415280	11770	11770	11770	11770	0
28	20241203	201400	1137415280	11770	11770	11770	11770	0
29	20241203	201300	1137415280	11770	11770	11770	11770	0
30	20241203	201200	1137415280	11770	11770	11770	11770	0
31	20241203	201100	1137415280	11770	11770	11770	11770	0
32	20241203	201000	1137415280	11770	11770	11770	11770	1439
33	20241203	200900	1137415280	11770	11770	11770	11770	0
34	20241203	200800	1137415280	11770	11770	11770	11770	0
35	20241203	200700	1137415280	11770	11770	11770	11770	0
36	20241203	200600	1137415280	11770	11770	11770	11770	0
37	20241203	200500	1137415280	11770	11770	11770	11770	0
38	20241203	200400	1137415280	11770	11770	11770	11770	0
39	20241203	200300	1137415280	11770	11770	11770	11770	0
40	20241203	200200	1137415280	11770	11770	11770	11770	0
41	20241203	200100	1137415280	11770	11770	11770	11770	0
42	20241203	200000	1137415280	11770	11770	11770	11770	0
43	20241203	195900	1137415280	11770	11770	11770	11770	0
44	20241203	195800	1137415280	11770	11770	11770	11770	0
45	20241203	195700	1137415280	11770	11770	11770	11770	0
46	20241203	195600	1137415280	11770	11770	11770	11770	0
47	20241203	195500	1137415280	11770	11770	11770	11770	0
48	20241203	195400	1137415280	11770	11770	11770	11770	0
49	20241203	195300	1137415280	11770	11770	11770	11770	0
50	20241203	195200	1137415280	11770	11770	11770	11770	0
51	20241203	195100	1137415280	11770	11770	11770	11770	0
52	20241203	195000	1137415280	11770	11770	11770	11770	0
53	20241203	194900	1137415280	11770	11770	11770	11770	0
54	20241203	194800	1137415280	11770	11770	11770	11770	0
55	20241203	194700	1137415280	11770	11770	11770	11770	0
56	20241203	194600	1137415280	11770	11770	11770	11770	0
57	20241203	194500	1137415280	11770	11770	11770	11770	0
58	20241203	194400	1137415280	11770	11770	11770	11770	0
59	20241203	194300	1137415280	11770	11770	11770	11770	0
60	20241203	194200	1137415280	11770	11770	11770	11770	0
61	20241203	194100	1137415280	11770	11770	11770	11770	0
62	20241203	194000	1137415280	11770	11770	11770	11770	1439
63	20241203	193900	1137415280	11770	11770	11770	11770	0
64	20241203	193800	1137415280	11770	11770	11770	11770	0
65	20241203	193700	1137415280	11770	11770	11770	11770	0
66	20241203	193600	1137415280	11770	11770	11770	11770	0
67	20241203	193500	1137415280	11770	11770	11770	11770	0
68	20241203	193400	1137415280	11770	11770	11770	11770	0
69	20241203	193300	1137415280	11770	11770	11770	11770	0
70	20241203	193200	1137415280	11770	11770	11770	11770	0
71	20241203	193100	1137415280	11770	11770	11770	11770	0
72	20241203	193000	1137415280	11770	11770	11770	11770	0
73	20241203	192900	1137415280	11770	11770	11770	11770	0
74	20241203	192800	1137415280	11770	11770	11770	11770	0
75	20241203	192700	1137415280	11770	11770	11770	11770	0
76	20241203	192600	1137415280	11770	11770	11770	11770	0
77	20241203	192500	1137415280	11770	11770	11770	11770	0
78	20241203	192400	1137415280	11770	11770	11770	11770	0
79	20241203	192300	1137415280	11770	11770	11770	11770	0
80	20241203	192200	1137415280	11770	11770	11770	11770	0
81	20241203	192100	1137415280	11770	11770	11770	11770	0
82	20241203	192000	1137415280	11770	11770	11770	11770	0
83	20241203	191900	1137415280	11770	11770	11770	11770	0
84	20241203	191800	1137415280	11770	11770	11770	11770	0
85	20241203	191700	1137415280	11770	11770	11770	11770	0
86	20241203	191600	1137415280	11770	11770	11770	11770	0
87	20241203	191500	1137415280	11770	11770	11770	11770	0
88	20241203	191400	1137415280	11770	11770	11770	11770	0
89	20241203	191300	1137415280	11770	11770	11770	11770	0
90	20241203	191200	1137415280	11770	11770	11770	11770	0
91	20241203	191100	1137415280	11770	11770	11770	11770	0
92	20241203	191000	1137415280	11770	11770	11770	11770	1439
93	20241203	190900	1137415280	11770	11770	11770	11770	0
94	20241203	190800	1137415280	11770	11770	11770	11770	0
95	20241203	190700	1137415280	11770	11770	11770	11770	0
96	20241203	190600	1137415280	11770	11770	11770	11770	0
97	20241203	190500	1137415280	11770	11770	11770	11770	0
98	20241203	190400	1137415280	11770	11770	11770	11770	0
99	20241203	190300	1137415280	11770	11770	11770	11770	0
100	20241203	190200	1137415280	11770	11770	11770	11770	0
101	20241203	190100	1137415280	11770	11770	11770	11770	0
102	20241203	190000	1137415280	11770	11770	11770	11770	0
103	20241203	185900	1137415280	11770	11770	11770	11770	0
104	20241203	185800	1137415280	11770	11770	11770	11770	0
105	20241203	185700	1137415280	11770	11770	11770	11770	0
106	20241203	185600	1137415280	11770	11770	11770	11770	0
107	20241203	185500	1137415280	11770	11770	11770	11770	0
108	20241203	185400	1137415280	11770	11770	11770	11770	0
109	20241203	185300	1137415280	11770	11770	11770	11770	0
110	20241203	185200	1137415280	11770	11770	11770	11770	0
111	20241203	185100	1137415280	11770	11770	11770	11770	0
112	20241203	185000	1137415280	11770	11770	11770	11770	0
113	20241203	184900	1137415280	11770	11770	11770	11770	0
114	20241203	184800	1137415280	11770	11770	11770	11770	0
115	20241203	184700	1137415280	11770	11770	11770	11770	0
116	20241203	184600	1137415280	11770	11770	11770	11770	0
117	20241203	184500	1137415280	11770	11770	11770	11770	0
118	20241203	184400	1137415280	11770	11770	11770	11770	0
119	20241203	184300	1137415280	11770	11770	11770	11770	0
120	20241203	184200	1137415280	11770	11770	11770	11770	0
121	20241203	184100	1137415280	11770	11770	11770	11770	0
122	20241203	184000	1137415280	11770	11770	11770	11770	1439
123	20241203	183900	1137415280	11770	11770	11770	11770	0
124	20241203	183800	1137415280	11770	11770	11770	11770	0
125	20241203	183700	1137415280	11770	11770	11770	11770	0
126	20241203	183600	1137415280	11770	11770	11770	11770	0
127	20241203	183500	1137415280	11770	11770	11770	11770	0
128	20241203	183400	1137415280	11770	11770	11770	11770	0
129	20241203	183300	1137415280	11770	11770	11770	11770	0
130	20241203	183200	1137415280	11770	11770	11770	11770	0
131	20241203	183100	1137415280	11770	11770	11770	11770	0
132	20241203	183000	1137415280	11770	11770	11770	11770	0
133	20241203	182900	1137415280	11770	11770	11770	11770	0
134	20241203	182800	1137415280	11770	11770	11770	11770	0
135	20241203	182700	1137415280	11770	11770	11770	11770	0
136	20241203	182600	1137415280	11770	11770	11770	11770	0
137	20241203	182500	1137415280	11770	11770	11770	11770	0
138	20241203	182400	1137415280	11770	11770	11770	11770	0
139	20241203	182300	1137415280	11770	11770	11770	11770	0
140	20241203	182200	1137415280	11770	11770	11770	11770	0
141	20241203	182100	1137415280	11770	11770	11770	11770	0
142	20241203	182000	1137415280	11770	11770	11770	11770	0
143	20241203	181900	1137415280	11770	11770	11770	11770	0
144	20241203	181800	1137415280	11770	11770	11770	11770	0
145	20241203	181700	1137415280	11770	11770	11770	11770	0
146	20241203	181600	1137415280	11770	11770	11770	11770	0
147	20241203	181500	1137415280	11770	11770	11770	11770	0
148	20241203	181400	1137415280	11770	11770	11770	11770	0
149	20241203	181300	1137415280	11770	11770	11770	11770	0
150	20241203	181200	1137415280	11770	11770	11770	11770	0
151	20241203	181100	1137415280	11770	11770	11770	11770	0
152	20241203	181000	1137415280	11770	11770	11770	11770	1439
153	20241203	180900	1137415280	11770	11770	11770	11770	0
154	20241203	180800	1137415280	11770	11770	11770	11770	0
155	20241203	180700	1137415280	11770	11770	11770	11770	0
156	20241203	180600	1137415280	11770	11770	11770	11770	0
157	20241203	180500	1137415280	11770	11770	11770	11770	0
158	20241203	180400	1137415280	11770	11770	11770	11770	0
159	20241203	180300	1137415280	11770	11770	11770	11770	0
160	20241203	180200	1137415280	11770	11770	11770	11770	0
161	20241203	180100	1137415280	11770	11770	11770	11770	0
162	20241203	180000	1137415280	11770	11770	11770	11770	0
163	20241203	175900	1137415280	11770	11770	11770	11770	0
164	20241203	175800	1137415280	11770	11770	11770	11770	0
165	20241203	175700	1137415280	11770	11770	11770	11770	0
166	20241203	175600	1137415280	11770	11770	11770	11770	0
167	20241203	175500	1137415280	11770	11770	11770	11770	0
168	20241203	175400	1137415280	11770	11770	11770	11770	0
169	20241203	175300	1137415280	11770	11770	11770	11770	0
170	20241203	175200	1137415280	11770	11770	11770	11770	0
171	20241203	175100	1137415280	11770	11770	11770	11770	0
172	20241203	175000	1137415280	11770	11770	11770	11770	0
173	20241203	174900	1137415280	11770	11770	11770	11770	0
174	20241203	174800	1137415280	11770	11770	11770	11770	0
175	20241203	174700	1137415280	11770	11770	11770	11770	0
176	20241203	174600	1137415280	11770	11770	11770	11770	0
177	20241203	174500	1137415280	11770	11770	11770	11770	0
178	20241203	174400	1137415280	11770	11770	11770	11770	0
179	20241203	174300	1137415280	11770	11770	11770	11770	0
180	20241203	174200	1137415280	11770	11770	11770	11770	0
181	20241203	174100	1137415280	11770	11770	11770	11770	0
182	20241203	174000	1137415280	11770	11770	11770	11770	1439
183	20241203	173900	1137415280	11770	11770	11770	11770	0
184	20241203	173800	1137415280	11770	11770	11770	11770	0
185	20241203	173700	1137415280	11770	11770	11770	11770	0
186	20241203	173600	1137415280	11770	11770	11770	11770	0
187	20241203	173500	1137415280	11770	11770	11770	11770	0
188	20241203	173400	1137415280	11770	11770	11770	11770	0
189	20241203	173300	1137415280	11770	11770	11770	11770	0
190	20241203	173200	1137415280	11770	11770	11770	11770	0
191	20241203	173100	1137415280	11770	11770	11770	11770	0
192	20241203	173000	1137415280	11770	11770	11770	11770	0
193	20241203	172900	1137415280	11770	11770	11770	11770	0
194	20241203	172800	1137415280	11770	11770	11770	11770	0
195	20241203	172700	1137415280	11770	11770	11770	11770	0
196	20241203	172600	1137415280	11770	11770	11770	11770	0
197	20241203	172500	1137415280	11770	11770	11770	11770	0
198	20241203	172400	1137415280	11770	11770	11770	11770	0
199	20241203	172300	1137415280	11770	11770	11770	11770	0
200	20241203	172200	1137415280	11770	11770	11770	11770	0
201	20241203	172100	1137415280	11770	11770	11770	11770	0
202	20241203	172000	1137415280	11770	11770	11770	11770	0
203	20241203	171900	1137415280	11770	11770	11770	11770	0
204	20241203	171800	1137415280	11770	11770	11770	11770	0
205	20241203	171700	1137415280	11770	11770	11770	11770	0
206	20241203	171600	1137415280	11770	11770	11770	11770	0
207	20241203	171500	1137415280	11770	11770	11770	11770	0
208	20241203	171400	1137415280	11770	11770	11770	11770	0
209	20241203	171300	1137415280	11770	11770	11770	11770	0
210	20241203	171200	1137415280	11770	11770	11770	11770	0
211	20241203	171100	1137415280	11770	11770	11770	11770	0
212	20241203	171000	1137415280	11770	11770	11770	11770	1439
213	20241203	170900	1137415280	11770	11770	11770	11770	0
214	20241203	170800	1137415280	11770	11770	11770	11770	0
215	20241203	170700	1137415280	11770	11770	11770	11770	0
216	20241203	170600	1137415280	11770	11770	11770	11770	0
217	20241203	170500	1137415280	11770	11770	11770	11770	0
218	20241203	170400	1137415280	11770	11770	11770	11770	0
219	20241203	170300	1137415280	11770	11770	11770	11770	0
220	20241203	170200	1137415280	11770	11770	11770	11770	0
221	20241203	170100	1137415280	11770	11770	11770	11770	0
222	20241203	170000	1137415280	11770	11770	11770	11770	0
223	20241203	165900	1137415280	11770	11770	11770	11770	0
224	20241203	165800	1137415280	11770	11770	11770	11770	0
225	20241203	165700	1137415280	11770	11770	11770	11770	0
226	20241203	165600	1137415280	11770	11770	11770	11770	0
227	20241203	165500	1137415280	11770	11770	11770	11770	0
228	20241203	165400	1137415280	11770	11770	11770	11770	0
229	20241203	165300	1137415280	11770	11770	11770	11770	0
230	20241203	165200	1137415280	11770	11770	11770	11770	0
231	20241203	165100	1137415280	11770	11770	11770	11770	0
232	20241203	165000	1137415280	11770	11770	11770	11770	0
233	20241203	164900	1137415280	11770	11770	11770	11770	0
234	20241203	164800	1137415280	11770	11770	11770	11770	0
235	20241203	164700	1137415280	11770	11770	11770	11770	0
236	20241203	164600	1137415280	11770	11770	11770	11770	0
237	20241203	164500	1137415280	11770	11770	11770	11770	0
238	20241203	164400	1137415280	11770	11770	11770	11770	0
239	20241203	164300	1137415280	11770	11770	11770	11770	0
240	20241203	164200	1137415280	11770	11770	11770	11770	0
241	20241203	164100	1137415280	11770	11770	11770	11770	0
242	20241203	164000	1137415280	11770	11770	11770	11770	1439
243	20241203	163900	1137415280	11770	11770	11770	11770	0
244	20241203	163800	1137415280	11770	11770	11770	11770	0
245	20241203	163700	1137415280	11770	11770	11770	11770	0
246	20241203	163600	1137415280	11770	11770	11770	11770	0
247	20241203	163500	1137415280	11770	11770	11770	11770	0
248	20241203	163400	1137415280	11770	11770	11770	11770	0
249	20241203	163300	1137415280	11770	11770	11770	11770	0
250	20241203	163200	1137415280	11770	11770	11770	11770	0
251	20241203	163100	1137415280	11770	11770	11770	11770	0
252	20241203	163000	1137415280	11770	11770	11770	11770	0
253	20241203	162900	1137415280	11770	11770	11770	11770	0
254	20241203	162800	1137415280	11770	11770	11770	11770	0
255	20241203	162700	1137415280	11770	11770	11770	11770	0
256	20241203	162600	1137415280	11770	11770	11770	11770	0
257	20241203	162500	1137415280	11770	11770	11770	11770	0
258	20241203	162400	1137415280	11770	11770	11770	11770	0
259	20241203	162300	1137415280	11770	11770	11770	11770	0
260	20241203	162200	1137415280	11770	11770	11770	11770	0
261	20241203	162100	1137415280	11770	11770	11770	11770	0
262	20241203	162000	1137415280	11770	11770	11770	11770	0
263	20241203	161900	1137415280	11770	11770	11770	11770	0
264	20241203	161800	1137415280	11770	11770	11770	11770	0
265	20241203	161700	1137415280	11770	11770	11770	11770	0
266	20241203	161600	1137415280	11770	11770	11770	11770	0
267	20241203	161500	1137415280	11770	11770	11770	11770	0
268	20241203	161400	1137415280	11770	11770	11770	11770	0
269	20241203	161300	1137415280	11770	11770	11770	11770	0
270	20241203	161200	1137415280	11770	11770	11770	11770	0
271	20241203	161100	1137415280	11770	11770	11770	11770	0
272	20241203	161000	1137415280	11770	11770	11770	11770	1439
273	20241203	160900	1137415280	11770	11770	11770	11770	0
274	20241203	160800	1137415280	11770	11770	11770	11770	0
275	20241203	160700	1137415280	11770	11770	11770	11770	0
276	20241203	160600	1137415280	11770	11770	11770	11770	0
277	20241203	160500	1137415280	11770	11770	11770	11770	0
278	20241203	160400	1137415280	11770	11770	11770	11770	0
279	20241203	160300	1137415280	11770	11770	11770	11770	0
280	20241203	160200	1137415280	11770	11770	11770	11770	0
281	20241203	160100	1137415280	11770	11770	11770	11770	0
282	20241203	160000	1137415280	11770	11770	11770	11770	0
283	20241203	155900	1137415280	11770	11770	11770	11770	0
284	20241203	155800	1137415280	11770	11770	11770	11770	0
285	20241203	155700	1137415280	11770	11770	11770	11770	0
286	20241203	155600	1137415280	11770	11770	11770	11770	0
287	20241203	155500	1137415280	11770	11770	11770	11770	0
288	20241203	155400	1137415280	11770	11770	11770	11770	0
289	20241203	155300	1137415280	11770	11770	11770	11770	0
290	20241203	155200	1137415280	11770	11770	11770	11770	0
291	20241203	155100	1137415280	11770	11770	11770	11770	0
292	20241203	155000	1137415280	11770	11770	11770	11770	0
293	20241203	154900	1137415280	11770	11770	11770	11770	0
294	20241203	154800	1137415280	11770	11770	11770	11770	0
295	20241203	154700	1137415280	11770	11770	11770	11770	0
296	20241203	154600	1137415280	11770	11770	11770	11770	0
297	20241203	154500	1137415280	11770	11770	11770	11770	0
298	20241203	154400	1137415280	11770	11770	11770	11770	0
299	20241203	154300	1137415280	11770	11770	11770	11770	0
300	20241203	154200	1137415280	11770	11770	11770	11770	0
301	20241203	154100	1137415280	11770	11770	11770	11770	0
302	20241203	154000	1137415280	11770	11770	11770	11770	1439
303	20241203	153900	1137415280	11770	11770	11770	11770	0
304	20241203	153800	1137415280	11770	11770	11770	11770	0
305	20241203	153700	1137415280	11770	11770	11770	11770	0
306	20241203	153600	1137415280	11770	11770	11770	11770	0
307	20241203	153500	1137415280	11770	11770	11770	11770	0
308	20241203	153400	1137415280	11770	11770	11770	11770	0
309	20241203	153300	1137415280	11770	11770	11770	11770	0
310	20241203	153200	1137415280	11770	11770	11770	11770	0
311	20241203	153100	1137415280	11770	11770	11770	11770	0
312	20241203	153000	1137415280	11770	11770	11770	11770	1439
313	20241203	152900	1120478250	11800	11800	11800	11800	0
314	20241203	152800	1120478250	11800	11800	11800	11800	0
315	20241203	152700	1120478250	11800	11800	11800	11800	0
316	20241203	152600	1120478250	11800	11800	11800	11800	0
317	20241203	152500	1120478250	11800	11800	11800	11800	0
318	20241203	152400	1120478250	11800	11800	11800	11800	0
319	20241203	152300	1120478250	11800	11800	11800	11800	0
320	20241203	152200	1120478250	11800	11800	11800	11800	0
321	20241203	152100	1120478250	11800	11800	11800	11800	0
322	20241203	152000	1120478250	11800	11800	11800	11800	0
323	20241203	151900	1120478250	11800	11780	11800	11780	344
324	20241203	151800	1116425890	11800	11790	11800	11780	343
325	20241203	151700	1112384180	11800	11780	11800	11780	41
326	20241203	151600	1111901180	11800	11800	11800	11800	1
327	20241203	151500	1111889380	11780	11800	11800	11780	33
328	20241203	151400	1111500000	11810	11790	11810	11760	1283
329	20241203	151300	1096366730	11790	11760	11790	11760	1524
330	20241203	151200	1078418220	11770	11770	11770	11770	218
331	20241203	151100	1075852360	11770	11760	11770	11760	423
332	20241203	151000	1070875500	11750	11750	11770	11750	111
333	20241203	150900	1069571230	11780	11780	11780	11780	406
334	20241203	150800	1064788550	11780	11770	11780	11750	517
335	20241203	150700	1058707510	11770	11760	11770	11760	69
336	20241203	150600	1057896060	11760	11760	11760	11760	42
337	20241203	150500	1057402140	11770	11770	11770	11770	0
338	20241203	150400	1057402140	11770	11770	11770	11770	0
339	20241203	150300	1057402140	11770	11770	11770	11770	1
340	20241203	150200	1057390370	11760	11760	11760	11760	10
341	20241203	150100	1057272770	11770	11760	11770	11760	81
342	20241203	150000	1056320200	11780	11780	11780	11780	2
343	20241203	145900	1056296640	11780	11770	11780	11770	200
344	20241203	145800	1053941640	11780	11770	11780	11770	79
345	20241203	145700	1053011800	11780	11780	11780	11770	224
346	20241203	145600	1050373860	11770	11770	11770	11770	7
347	20241203	145500	1050291470	11770	11770	11770	11770	2
348	20241203	145400	1050267930	11760	11760	11760	11760	84
349	20241203	145300	1049280090	11760	11750	11760	11750	220
350	20241203	145200	1046693790	11750	11750	11750	11750	6
351	20241203	145100	1046623290	11750	11750	11750	11750	147
352	20241203	145000	1044896040	11750	11760	11760	11750	56
353	20241203	144900	1044238030	11750	11750	11750	11740	304
354	20241203	144800	1040666130	11740	11740	11740	11740	564
355	20241203	144700	1034044770	11750	11750	11750	11750	55
356	20241203	144600	1033398520	11750	11750	11750	11750	331
357	20241203	144500	1029509270	11760	11760	11760	11760	0
358	20241203	144400	1029509270	11760	11760	11760	11760	80
359	20241203	144300	1028568470	11770	11770	11770	11770	60
360	20241203	144200	1027862270	11780	11780	11780	11750	26
361	20241203	144100	1027556050	11780	11750	11780	11750	121
362	20241203	144000	1026134270	11780	11770	11790	11750	67
363	20241203	143900	1025346020	11770	11790	11790	11770	568
364	20241203	143800	1018659650	11790	11790	11790	11790	100
365	20241203	143700	1017480650	11780	11780	11780	11780	149
366	20241203	143600	1015725430	11780	11780	11780	11780	585
367	20241203	143500	1008834130	11780	11780	11780	11780	20
368	20241203	143400	1008598530	11780	11760	11780	11760	1757
369	20241203	143300	987922310	11760	11750	11760	11750	71
370	20241203	143200	987088050	11760	11760	11760	11760	39
371	20241203	143100	986629410	11750	11750	11750	11750	118
372	20241203	143000	985242910	11750	11750	11750	11750	50
373	20241203	142900	984655410	11750	11750	11750	11750	1
374	20241203	142800	984643660	11750	11750	11750	11750	0
375	20241203	142700	984643660	11750	11750	11750	11740	411
376	20241203	142600	979818410	11760	11760	11760	11760	1
377	20241203	142500	979806650	11750	11750	11750	11750	381
378	20241203	142400	975329900	11750	11730	11750	11730	97
379	20241203	142300	974191950	11750	11750	11750	11750	22
380	20241203	142200	973933450	11750	11730	11750	11730	57
381	20241203	142100	973264820	11730	11740	11740	11730	231
382	20241203	142000	970553400	11740	11740	11740	11740	3
383	20241203	141900	970518180	11750	11750	11750	11750	0
384	20241203	141800	970518180	11750	11750	11750	11740	655
385	20241203	141700	962827320	11740	11760	11760	11740	263
386	20241203	141600	959736080	11760	11750	11760	11750	40
387	20241203	141500	959266070	11760	11760	11760	11750	206
388	20241203	141400	956845540	11750	11760	11770	11740	1453
389	20241203	141300	939759770	11760	11760	11760	11760	0
390	20241203	141200	939759770	11760	11730	11760	11730	83
391	20241203	141100	938786120	11750	11750	11750	11750	1701
392	20241203	141000	918799370	11730	11740	11750	11720	1116
393	20241203	140900	905697470	11740	11720	11740	11720	425
394	20241203	140800	900708240	11730	11710	11730	11700	1768
395	20241203	140700	879976560	11720	11720	11720	11720	0
396	20241203	140600	879976560	11720	11720	11720	11720	0
397	20241203	140500	879976560	11720	11720	11720	11690	173
398	20241203	140400	877953920	11690	11690	11720	11690	212
399	20241203	140300	875475470	11720	11710	11720	11690	101
400	20241203	140200	874294440	11710	11710	11710	11710	0
401	20241203	140100	874294440	11710	11700	11710	11700	112
402	20241203	140000	872982930	11700	11700	11700	11700	1
403	20241203	135900	872971230	11710	11690	11710	11690	4
404	20241203	135800	872924450	11710	11710	11710	11710	0
405	20241203	135700	872924450	11710	11690	11710	11690	76
406	20241203	135600	872035990	11720	11700	11720	11700	3003
407	20241203	135500	836846320	11700	11680	11700	11680	18
408	20241203	135400	836636060	11700	11700	11700	11680	209
409	20241203	135300	834191000	11700	11680	11700	11680	110
410	20241203	135200	832904480	11700	11700	11700	11700	102
411	20241203	135100	831711080	11700	11700	11700	11700	2
412	20241203	135000	831687680	11700	11690	11700	11690	550
413	20241203	134900	825253180	11700	11700	11700	11700	1
414	20241203	134800	825241480	11680	11690	11700	11680	1380
415	20241203	134700	809102470	11690	11660	11690	11660	85
416	20241203	134600	808111340	11660	11660	11660	11660	100
417	20241203	134500	806945340	11660	11690	11690	11660	123
418	20241203	134400	805511130	11690	11690	11690	11690	0
419	20241203	134300	805511130	11690	11680	11690	11680	6
420	20241203	134200	805441040	11690	11670	11690	11670	51
421	20241203	134100	804845850	11690	11660	11690	11660	92
422	20241203	134000	803773080	11690	11690	11690	11690	1
423	20241203	133900	803761390	11660	11690	11690	11660	6
424	20241203	133800	803691400	11660	11660	11660	11660	0
425	20241203	133700	803691400	11660	11690	11690	11660	101
426	20241203	133600	802513710	11690	11690	11690	11690	1
427	20241203	133500	802502020	11690	11670	11690	11670	100
428	20241203	133400	801333520	11660	11660	11660	11660	87
429	20241203	133300	800319100	11660	11660	11680	11660	136
430	20241203	133200	798733320	11690	11690	11690	11690	0
431	20241203	133100	798733320	11690	11670	11690	11660	229
432	20241203	133000	796062670	11670	11680	11680	11670	116
433	20241203	132900	794708480	11680	11690	11690	11680	303
434	20241203	132800	791166460	11690	11690	11690	11690	3
435	20241203	132700	791131390	11690	11690	11690	11690	86
436	20241203	132600	790126050	11670	11670	11670	11670	45
437	20241203	132500	789600900	11690	11690	11690	11690	0
438	20241203	132400	789600900	11690	11690	11690	11690	387
439	20241203	132300	785076870	11690	11690	11690	11690	0
440	20241203	132200	785076870	11690	11670	11690	11670	2660
441	20241203	132100	753994930	11670	11670	11670	11670	0
442	20241203	132000	753994930	11670	11670	11670	11670	31
443	20241203	131900	753633160	11670	11660	11670	11660	1019
444	20241203	131800	741741930	11650	11650	11650	11650	0
445	20241203	131700	741741930	11650	11650	11650	11650	5
446	20241203	131600	741683680	11650	11650	11650	11650	100
447	20241203	131500	740518680	11650	11650	11650	11650	0
448	20241203	131400	740518680	11650	11650	11650	11650	65
449	20241203	131300	739761430	11640	11640	11640	11640	0
450	20241203	131200	739761430	11640	11640	11640	11640	59
451	20241203	131100	739074670	11650	11650	11650	11650	1
452	20241203	131000	739063020	11630	11630	11630	11630	86
453	20241203	130900	738062840	11630	11630	11630	11630	52
454	20241203	130800	737458080	11630	11630	11630	11630	100
455	20241203	130700	736295080	11630	11630	11630	11630	0
456	20241203	130600	736295080	11630	11630	11630	11630	0
457	20241203	130500	736295080	11630	11640	11640	11630	558
458	20241203	130400	729805370	11640	11640	11640	11640	0
459	20241203	130300	729805370	11640	11640	11640	11640	128
460	20241203	130200	728315450	11640	11640	11640	11640	58
461	20241203	130100	727640330	11640	11640	11640	11640	336
462	20241203	130000	723729290	11650	11670	11670	11650	406
463	20241203	125900	718999370	11650	11660	11660	11650	97
464	20241203	125800	717869110	11670	11670	11670	11670	0
465	20241203	125700	717869110	11670	11670	11670	11670	5
466	20241203	125600	717810760	11660	11650	11660	11650	2
467	20241203	125500	717787450	11650	11670	11670	11650	112
468	20241203	125400	716480650	11670	11650	11670	11650	74
469	20241203	125300	715617760	11670	11670	11670	11670	0
470	20241203	125200	715617760	11670	11680	11680	11650	95
471	20241203	125100	714510930	11650	11660	11660	11650	2378
472	20241203	125000	686802440	11660	11660	11660	11660	82
473	20241203	124900	685846320	11680	11680	11680	11680	1
474	20241203	124800	685834640	11680	11660	11680	11660	56
475	20241203	124700	685181660	11670	11670	11670	11670	76
476	20241203	124600	684294740	11670	11670	11670	11670	32
477	20241203	124500	683921300	11670	11670	11670	11670	1
478	20241203	124400	683909630	11680	11680	11680	11680	0
479	20241203	124300	683909630	11680	11680	11680	11680	3
480	20241203	124200	683874590	11680	11680	11680	11680	1
481	20241203	124100	683862910	11650	11650	11650	11650	1468
482	20241203	124000	666760710	11650	11650	11650	11650	21
483	20241203	123900	666516060	11660	11660	11660	11660	646
484	20241203	123800	658983700	11670	11670	11670	11670	1
485	20241203	123700	658972030	11660	11660	11660	11660	10
486	20241203	123600	658855430	11680	11680	11680	11680	0
487	20241203	123500	658855430	11680	11680	11680	11680	1
488	20241203	123400	658843750	11680	11680	11680	11680	0
489	20241203	123300	658843750	11680	11680	11680	11680	0
490	20241203	123200	658843750	11680	11680	11680	11680	0
491	20241203	123100	658843750	11680	11660	11680	11660	103
492	20241203	123000	657642750	11670	11670	11670	11670	0
493	20241203	122900	657642750	11670	11670	11670	11670	119
494	20241203	122800	656254020	11670	11670	11670	11670	102
495	20241203	122700	655063680	11670	11670	11670	11670	0
496	20241203	122600	655063680	11670	11670	11670	11670	50
497	20241203	122500	654480180	11670	11670	11670	11670	3
498	20241203	122400	654445170	11670	11670	11670	11670	1
499	20241203	122300	654433500	11660	11650	11660	11650	480
500	20241203	122200	648836750	11650	11650	11650	11650	53
501	20241203	122100	648219300	11660	11660	11660	11660	1
502	20241203	122000	648207640	11650	11650	11650	11650	57
503	20241203	121900	647543590	11660	11660	11660	11660	91
504	20241203	121800	646482530	11670	11670	11670	11670	0
505	20241203	121700	646482530	11670	11670	11670	11670	1
506	20241203	121600	646470860	11650	11650	11650	11650	5
507	20241203	121500	646412610	11650	11650	11650	11650	0
508	20241203	121400	646412610	11650	11670	11670	11650	91
509	20241203	121300	645352440	11650	11650	11650	11650	0
510	20241203	121200	645352440	11650	11650	11650	11650	7
511	20241203	121100	645270890	11650	11670	11670	11650	1042
512	20241203	121000	633126750	11670	11670	11670	11670	1
513	20241203	120900	633115080	11660	11660	11660	11660	0
514	20241203	120800	633115080	11660	11660	11660	11660	264
515	20241203	120700	630036840	11660	11670	11680	11660	1014
516	20241203	120600	618203460	11630	11660	11660	11630	676
517	20241203	120500	610325390	11660	11660	11660	11660	20
518	20241203	120400	610092190	11660	11660	11660	11650	338
519	20241203	120300	606153290	11660	11660	11670	11650	839
520	20241203	120200	596370670	11660	11660	11660	11660	1
521	20241203	120100	596359010	11660	11630	11660	11630	1497
522	20241203	120000	578921460	11630	11640	11640	11630	37
523	20241203	115900	578491140	11630	11630	11630	11630	80
524	20241203	115800	577560740	11640	11640	11640	11640	0
525	20241203	115700	577560740	11640	11640	11640	11640	63
526	20241203	115600	576827420	11650	11650	11650	11650	7
527	20241203	115500	576745870	11640	11630	11640	11630	1947
528	20241203	115400	554100250	11620	11620	11620	11620	164
529	20241203	115300	552194570	11620	11620	11620	11610	655
530	20241203	115200	544584010	11590	11590	11590	11590	0
531	20241203	115100	544584010	11590	11590	11590	11590	5
532	20241203	115000	544526060	11620	11620	11620	11620	0
533	20241203	114900	544526060	11620	11620	11620	11620	1
534	20241203	114800	544514440	11600	11600	11600	11600	17
535	20241203	114700	544317240	11620	11620	11620	11620	1
536	20241203	114600	544305620	11590	11590	11590	11590	59
537	20241203	114500	543621810	11620	11620	11620	11620	1
538	20241203	114400	543610190	11620	11620	11620	11620	0
539	20241203	114300	543610190	11620	11620	11620	11620	220
540	20241203	114200	541053790	11620	11620	11620	11620	1
541	20241203	114100	541042170	11590	11620	11620	11590	71
542	20241203	114000	540219250	11590	11590	11590	11590	86
543	20241203	113900	539222510	11620	11620	11620	11620	20
544	20241203	113800	538990110	11620	11610	11620	11590	844
545	20241203	113700	529205110	11610	11610	11610	11610	0
546	20241203	113600	529205110	11610	11610	11610	11610	0
547	20241203	113500	529205110	11610	11620	11620	11610	103
548	20241203	113400	528008370	11620	11620	11620	11620	0
549	20241203	113300	528008370	11620	11620	11620	11620	114
550	20241203	113200	526683690	11620	11620	11620	11620	0
551	20241203	113100	526683690	11620	11610	11620	11610	180
552	20241203	113000	524592190	11610	11610	11610	11610	75
553	20241203	112900	523721440	11620	11620	11620	11620	983
554	20241203	112800	512298980	11620	11620	11620	11620	23
555	20241203	112700	512031720	11620	11620	11620	11620	1
556	20241203	112600	512020100	11600	11600	11600	11600	57
557	20241203	112500	511358900	11600	11600	11600	11600	11
558	20241203	112400	511231300	11620	11600	11620	11600	138
559	20241203	112300	509630460	11600	11610	11610	11600	1500
560	20241203	112200	492229690	11610	11610	11610	11610	430
561	20241203	112100	487237390	11610	11620	11620	11610	288
562	20241203	112000	483893700	11620	11620	11620	11620	0
563	20241203	111900	483893700	11620	11620	11620	11620	1
564	20241203	111800	483882080	11610	11610	11610	11610	100
565	20241203	111700	482721080	11630	11630	11630	11630	2
566	20241203	111600	482697820	11610	11630	11630	11610	244
567	20241203	111500	479864960	11620	11620	11620	11620	627
568	20241203	111400	472579220	11620	11630	11630	11620	2
569	20241203	111300	472555970	11630	11630	11630	11630	1
570	20241203	111200	472544340	11610	11610	11610	11610	12
571	20241203	111100	472405020	11620	11620	11620	11620	49
572	20241203	111000	471835640	11620	11620	11620	11620	1
573	20241203	110900	471824020	11630	11630	11630	11630	0
574	20241203	110800	471824020	11630	11620	11630	11620	1000
575	20241203	110700	460194710	11610	11610	11620	11610	201
576	20241203	110600	457861090	11610	11610	11610	11610	243
577	20241203	110500	455039860	11610	11610	11610	11610	8
578	20241203	110400	454946980	11610	11620	11630	11600	224
579	20241203	110300	452347000	11630	11630	11630	11630	2
580	20241203	110200	452323740	11610	11610	11610	11610	20
581	20241203	110100	452091540	11610	11610	11610	11610	282
582	20241203	110000	448817520	11630	11630	11630	11630	1
583	20241203	105900	448805890	11610	11610	11610	11610	0
584	20241203	105800	448805890	11610	11610	11610	11610	65
585	20241203	105700	448051240	11630	11620	11630	11620	267
586	20241203	105600	444946330	11630	11630	11630	11630	1
587	20241203	105500	444934700	11630	11630	11630	11630	0
588	20241203	105400	444934700	11630	11630	11630	11630	1
589	20241203	105300	444923070	11630	11630	11630	11630	1
590	20241203	105200	444911440	11630	11630	11630	11630	100
591	20241203	105100	443748440	11640	11640	11640	11640	1
592	20241203	105000	443736800	11650	11650	11650	11650	0
593	20241203	104900	443736800	11650	11640	11650	11620	352
594	20241203	104800	439640530	11630	11640	11640	11630	485
595	20241203	104700	433998930	11630	11630	11630	11630	105
596	20241203	104600	432777780	11640	11630	11650	11630	1216
597	20241203	104500	418618210	11620	11620	11620	11620	1
598	20241203	104400	418606590	11610	11610	11610	11610	1
599	20241203	104300	418594980	11600	11600	11600	11600	0
600	20241203	104200	418594980	11600	11620	11640	11600	598
601	20241203	104100	411647180	11620	11620	11620	11620	557
602	20241203	104000	405174840	11620	11620	11620	11620	100
603	20241203	103900	404012840	11610	11610	11610	11610	276
604	20241203	103800	400808480	11600	11600	11600	11600	125
605	20241203	103700	399358480	11580	11590	11590	11580	277
606	20241203	103600	396148470	11590	11590	11590	11580	205
607	20241203	103500	393772730	11600	11610	11610	11600	176
608	20241203	103400	391731120	11600	11600	11600	11600	0
609	20241203	103300	391731120	11600	11610	11610	11600	129
610	20241203	103200	390233580	11610	11610	11610	11610	0
611	20241203	103100	390233580	11610	11610	11610	11610	1
612	20241203	103000	390221970	11600	11610	11610	11600	20
613	20241203	102900	389989890	11610	11600	11610	11600	279
614	20241203	102800	386751180	11600	11600	11600	11600	2
615	20241203	102700	386727980	11600	11600	11600	11600	286
616	20241203	102600	383410380	11610	11610	11610	11610	121
617	20241203	102500	382005570	11610	11610	11610	11610	269
618	20241203	102400	378882480	11610	11610	11610	11610	1
619	20241203	102300	378870870	11600	11610	11610	11600	293
620	20241203	102200	375469640	11600	11600	11600	11600	128
621	20241203	102100	373984840	11590	11590	11590	11590	526
622	20241203	102000	367888500	11590	11590	11590	11590	184
623	20241203	101900	365755940	11590	11580	11590	11580	255
624	20241203	101800	362803030	11550	11550	11550	11550	2
625	20241203	101700	362779930	11550	11580	11580	11550	197
626	20241203	101600	360504130	11580	11570	11580	11540	670
627	20241203	101500	352749670	11580	11580	11580	11580	162
628	20241203	101400	350873710	11580	11560	11580	11560	485
629	20241203	101300	345265330	11550	11540	11550	11540	524
630	20241203	101200	339214660	11530	11530	11540	11530	242
631	20241203	101100	336423400	11530	11530	11530	11530	216
632	20241203	101000	333932920	11530	11520	11530	11520	656
633	20241203	100900	326372790	11520	11520	11530	11520	256
634	20241203	100800	323422670	11520	11520	11520	11520	1004
635	20241203	100700	311856590	11530	11520	11530	11520	10
636	20241203	100600	311741380	11520	11530	11530	11520	92
637	20241203	100500	310681420	11530	11530	11530	11530	254
638	20241203	100400	307752800	11530	11530	11530	11520	462
639	20241203	100300	302428020	11530	11540	11550	11530	774
640	20241203	100200	293496930	11540	11530	11550	11530	867
641	20241203	100100	283496980	11530	11550	11550	11530	515
642	20241203	100000	277555510	11530	11540	11550	11530	1042
643	20241203	095900	265531510	11550	11540	11550	11540	572
644	20241203	095800	258930570	11550	11550	11560	11550	381
645	20241203	095700	254529960	11560	11550	11560	11550	86
646	20241203	095600	253536510	11560	11550	11560	11540	277
647	20241203	095500	250337390	11540	11560	11560	11540	225
648	20241203	095400	247736530	11560	11560	11560	11560	0
649	20241203	095300	247736530	11560	11560	11560	11540	178
650	20241203	095200	245682070	11570	11560	11570	11540	275
651	20241203	095100	242506660	11560	11560	11560	11540	167
652	20241203	095000	240577500	11570	11570	11570	11570	1
653	20241203	094900	240565930	11570	11570	11570	11570	31
654	20241203	094800	240207260	11570	11570	11570	11570	28
655	20241203	094700	239883300	11570	11570	11570	11570	80
656	20241203	094600	238957700	11570	11560	11570	11560	106
657	20241203	094500	237732310	11560	11570	11570	11530	303
658	20241203	094400	234230680	11570	11570	11570	11500	2213
659	20241203	094300	208717480	11570	11600	11600	11570	2221
660	20241203	094200	182990090	11600	11590	11630	11590	512
661	20241203	094100	177051410	11640	11640	11640	11640	6
662	20241203	094000	176981570	11590	11600	11600	11590	358
663	20241203	093900	172831880	11600	11640	11640	11600	58
664	20241203	093800	172159040	11600	11600	11600	11600	10
665	20241203	093700	172043040	11600	11610	11630	11600	286
666	20241203	093600	168721120	11630	11620	11630	11620	2
667	20241203	093500	168697870	11630	11640	11640	11630	23
668	20241203	093400	168430160	11640	11640	11640	11640	35
669	20241203	093300	168022760	11590	11590	11590	11580	189
670	20241203	093200	165832830	11590	11640	11640	11580	110
671	20241203	093100	164558420	11640	11600	11640	11580	1321
672	20241203	093000	149238450	11600	11620	11620	11600	166
673	20241203	092900	147311760	11630	11630	11630	11630	51
674	20241203	092800	146718630	11630	11650	11660	11630	13
675	20241203	092700	146567140	11640	11640	11640	11640	0
676	20241203	092600	146567140	11640	11640	11650	11620	1663
677	20241203	092500	127204610	11640	11640	11640	11600	82
678	20241203	092400	126253330	11610	11600	11610	11600	110
679	20241203	092300	124977230	11590	11600	11600	11590	352
680	20241203	092200	120897530	11650	11640	11650	11590	1323
681	20241203	092100	105524270	11650	11670	11670	11640	168
682	20241203	092000	103567720	11670	11670	11670	11670	0
683	20241203	091900	103567720	11670	11650	11670	11640	317
684	20241203	091800	99870260	11650	11630	11650	11630	388
685	20241203	091700	95353800	11650	11630	11650	11630	102
686	20241203	091600	94167520	11620	11630	11630	11620	103
687	20241203	091500	92970440	11630	11670	11670	11630	1101
688	20241203	091400	80129660	11670	11660	11680	11660	412
689	20241203	091300	75320970	11660	11640	11660	11640	162
690	20241203	091200	73435160	11650	11650	11650	11650	100
691	20241203	091100	72270160	11660	11660	11660	11660	232
692	20241203	091000	69565040	11660	11670	11670	11620	662
693	20241203	090900	61864040	11670	11670	11670	11670	7
694	20241203	090800	61782350	11640	11640	11640	11640	200
695	20241203	090700	59454350	11640	11680	11680	11640	101
696	20241203	090600	58278670	11640	11640	11640	11640	100
697	20241203	090500	57114670	11670	11670	11680	11670	1087
698	20241203	090400	44429130	11670	11670	11670	11670	2
699	20241203	090300	44405790	11670	11670	11670	11670	1
700	20241203	090200	44394120	11660	11670	11670	11660	12
701	20241203	090100	44254090	11670	11610	11670	11600	473
702	20241203	090000	38763120	11690	11590	11720	11590	3189