KissMeData/216080/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204600	1099186750	19920	19920	19920	19920	1322
3	20241203	204500	1099186750	19920	19920	19920	19920	0
4	20241203	204400	1099186750	19920	19920	19920	19920	0
5	20241203	204300	1099186750	19920	19920	19920	19920	0
6	20241203	204200	1099186750	19920	19920	19920	19920	0
7	20241203	204100	1099186750	19920	19920	19920	19920	0
8	20241203	204000	1099186750	19920	19920	19920	19920	0
9	20241203	203900	1099186750	19920	19920	19920	19920	0
10	20241203	203800	1099186750	19920	19920	19920	19920	0
11	20241203	203700	1099186750	19920	19920	19920	19920	0
12	20241203	203600	1099186750	19920	19920	19920	19920	0
13	20241203	203500	1099186750	19920	19920	19920	19920	0
14	20241203	203400	1099186750	19920	19920	19920	19920	0
15	20241203	203300	1099186750	19920	19920	19920	19920	0
16	20241203	203200	1099186750	19920	19920	19920	19920	0
17	20241203	203100	1099186750	19920	19920	19920	19920	0
18	20241203	203000	1099186750	19920	19920	19920	19920	0
19	20241203	202900	1099186750	19920	19920	19920	19920	0
20	20241203	202800	1099186750	19920	19920	19920	19920	0
21	20241203	202700	1099186750	19920	19920	19920	19920	0
22	20241203	202600	1099186750	19920	19920	19920	19920	0
23	20241203	202500	1099186750	19920	19920	19920	19920	0
24	20241203	202400	1099186750	19920	19920	19920	19920	0
25	20241203	202300	1099186750	19920	19920	19920	19920	0
26	20241203	202200	1099186750	19920	19920	19920	19920	0
27	20241203	202100	1099186750	19920	19920	19920	19920	0
28	20241203	202000	1099186750	19920	19920	19920	19920	0
29	20241203	201900	1099186750	19920	19920	19920	19920	0
30	20241203	201800	1099186750	19920	19920	19920	19920	0
31	20241203	201700	1099186750	19920	19920	19920	19920	0
32	20241203	201600	1099186750	19920	19920	19920	19920	1322
33	20241203	201500	1099186750	19920	19920	19920	19920	0
34	20241203	201400	1099186750	19920	19920	19920	19920	0
35	20241203	201300	1099186750	19920	19920	19920	19920	0
36	20241203	201200	1099186750	19920	19920	19920	19920	0
37	20241203	201100	1099186750	19920	19920	19920	19920	0
38	20241203	201000	1099186750	19920	19920	19920	19920	0
39	20241203	200900	1099186750	19920	19920	19920	19920	0
40	20241203	200800	1099186750	19920	19920	19920	19920	0
41	20241203	200700	1099186750	19920	19920	19920	19920	0
42	20241203	200600	1099186750	19920	19920	19920	19920	0
43	20241203	200500	1099186750	19920	19920	19920	19920	0
44	20241203	200400	1099186750	19920	19920	19920	19920	0
45	20241203	200300	1099186750	19920	19920	19920	19920	0
46	20241203	200200	1099186750	19920	19920	19920	19920	0
47	20241203	200100	1099186750	19920	19920	19920	19920	0
48	20241203	200000	1099186750	19920	19920	19920	19920	0
49	20241203	195900	1099186750	19920	19920	19920	19920	0
50	20241203	195800	1099186750	19920	19920	19920	19920	0
51	20241203	195700	1099186750	19920	19920	19920	19920	0
52	20241203	195600	1099186750	19920	19920	19920	19920	0
53	20241203	195500	1099186750	19920	19920	19920	19920	0
54	20241203	195400	1099186750	19920	19920	19920	19920	0
55	20241203	195300	1099186750	19920	19920	19920	19920	0
56	20241203	195200	1099186750	19920	19920	19920	19920	0
57	20241203	195100	1099186750	19920	19920	19920	19920	0
58	20241203	195000	1099186750	19920	19920	19920	19920	0
59	20241203	194900	1099186750	19920	19920	19920	19920	0
60	20241203	194800	1099186750	19920	19920	19920	19920	0
61	20241203	194700	1099186750	19920	19920	19920	19920	0
62	20241203	194600	1099186750	19920	19920	19920	19920	1322
63	20241203	194500	1099186750	19920	19920	19920	19920	0
64	20241203	194400	1099186750	19920	19920	19920	19920	0
65	20241203	194300	1099186750	19920	19920	19920	19920	0
66	20241203	194200	1099186750	19920	19920	19920	19920	0
67	20241203	194100	1099186750	19920	19920	19920	19920	0
68	20241203	194000	1099186750	19920	19920	19920	19920	0
69	20241203	193900	1099186750	19920	19920	19920	19920	0
70	20241203	193800	1099186750	19920	19920	19920	19920	0
71	20241203	193700	1099186750	19920	19920	19920	19920	0
72	20241203	193600	1099186750	19920	19920	19920	19920	0
73	20241203	193500	1099186750	19920	19920	19920	19920	0
74	20241203	193400	1099186750	19920	19920	19920	19920	0
75	20241203	193300	1099186750	19920	19920	19920	19920	0
76	20241203	193200	1099186750	19920	19920	19920	19920	0
77	20241203	193100	1099186750	19920	19920	19920	19920	0
78	20241203	193000	1099186750	19920	19920	19920	19920	0
79	20241203	192900	1099186750	19920	19920	19920	19920	0
80	20241203	192800	1099186750	19920	19920	19920	19920	0
81	20241203	192700	1099186750	19920	19920	19920	19920	0
82	20241203	192600	1099186750	19920	19920	19920	19920	0
83	20241203	192500	1099186750	19920	19920	19920	19920	0
84	20241203	192400	1099186750	19920	19920	19920	19920	0
85	20241203	192300	1099186750	19920	19920	19920	19920	0
86	20241203	192200	1099186750	19920	19920	19920	19920	0
87	20241203	192100	1099186750	19920	19920	19920	19920	0
88	20241203	192000	1099186750	19920	19920	19920	19920	0
89	20241203	191900	1099186750	19920	19920	19920	19920	0
90	20241203	191800	1099186750	19920	19920	19920	19920	0
91	20241203	191700	1099186750	19920	19920	19920	19920	0
92	20241203	191600	1099186750	19920	19920	19920	19920	1322
93	20241203	191500	1099186750	19920	19920	19920	19920	0
94	20241203	191400	1099186750	19920	19920	19920	19920	0
95	20241203	191300	1099186750	19920	19920	19920	19920	0
96	20241203	191200	1099186750	19920	19920	19920	19920	0
97	20241203	191100	1099186750	19920	19920	19920	19920	0
98	20241203	191000	1099186750	19920	19920	19920	19920	0
99	20241203	190900	1099186750	19920	19920	19920	19920	0
100	20241203	190800	1099186750	19920	19920	19920	19920	0
101	20241203	190700	1099186750	19920	19920	19920	19920	0
102	20241203	190600	1099186750	19920	19920	19920	19920	0
103	20241203	190500	1099186750	19920	19920	19920	19920	0
104	20241203	190400	1099186750	19920	19920	19920	19920	0
105	20241203	190300	1099186750	19920	19920	19920	19920	0
106	20241203	190200	1099186750	19920	19920	19920	19920	0
107	20241203	190100	1099186750	19920	19920	19920	19920	0
108	20241203	190000	1099186750	19920	19920	19920	19920	0
109	20241203	185900	1099186750	19920	19920	19920	19920	0
110	20241203	185800	1099186750	19920	19920	19920	19920	0
111	20241203	185700	1099186750	19920	19920	19920	19920	0
112	20241203	185600	1099186750	19920	19920	19920	19920	0
113	20241203	185500	1099186750	19920	19920	19920	19920	0
114	20241203	185400	1099186750	19920	19920	19920	19920	0
115	20241203	185300	1099186750	19920	19920	19920	19920	0
116	20241203	185200	1099186750	19920	19920	19920	19920	0
117	20241203	185100	1099186750	19920	19920	19920	19920	0
118	20241203	185000	1099186750	19920	19920	19920	19920	0
119	20241203	184900	1099186750	19920	19920	19920	19920	0
120	20241203	184800	1099186750	19920	19920	19920	19920	0
121	20241203	184700	1099186750	19920	19920	19920	19920	0
122	20241203	184600	1099186750	19920	19920	19920	19920	1322
123	20241203	184500	1099186750	19920	19920	19920	19920	0
124	20241203	184400	1099186750	19920	19920	19920	19920	0
125	20241203	184300	1099186750	19920	19920	19920	19920	0
126	20241203	184200	1099186750	19920	19920	19920	19920	0
127	20241203	184100	1099186750	19920	19920	19920	19920	0
128	20241203	184000	1099186750	19920	19920	19920	19920	0
129	20241203	183900	1099186750	19920	19920	19920	19920	0
130	20241203	183800	1099186750	19920	19920	19920	19920	0
131	20241203	183700	1099186750	19920	19920	19920	19920	0
132	20241203	183600	1099186750	19920	19920	19920	19920	0
133	20241203	183500	1099186750	19920	19920	19920	19920	0
134	20241203	183400	1099186750	19920	19920	19920	19920	0
135	20241203	183300	1099186750	19920	19920	19920	19920	0
136	20241203	183200	1099186750	19920	19920	19920	19920	0
137	20241203	183100	1099186750	19920	19920	19920	19920	0
138	20241203	183000	1099186750	19920	19920	19920	19920	0
139	20241203	182900	1099186750	19920	19920	19920	19920	0
140	20241203	182800	1099186750	19920	19920	19920	19920	0
141	20241203	182700	1099186750	19920	19920	19920	19920	0
142	20241203	182600	1099186750	19920	19920	19920	19920	0
143	20241203	182500	1099186750	19920	19920	19920	19920	0
144	20241203	182400	1099186750	19920	19920	19920	19920	0
145	20241203	182300	1099186750	19920	19920	19920	19920	0
146	20241203	182200	1099186750	19920	19920	19920	19920	0
147	20241203	182100	1099186750	19920	19920	19920	19920	0
148	20241203	182000	1099186750	19920	19920	19920	19920	0
149	20241203	181900	1099186750	19920	19920	19920	19920	0
150	20241203	181800	1099186750	19920	19920	19920	19920	0
151	20241203	181700	1099186750	19920	19920	19920	19920	0
152	20241203	181600	1099186750	19920	19920	19920	19920	1322
153	20241203	181500	1099186750	19920	19920	19920	19920	0
154	20241203	181400	1099186750	19920	19920	19920	19920	0
155	20241203	181300	1099186750	19920	19920	19920	19920	0
156	20241203	181200	1099186750	19920	19920	19920	19920	0
157	20241203	181100	1099186750	19920	19920	19920	19920	0
158	20241203	181000	1099186750	19920	19920	19920	19920	0
159	20241203	180900	1099186750	19920	19920	19920	19920	0
160	20241203	180800	1099186750	19920	19920	19920	19920	0
161	20241203	180700	1099186750	19920	19920	19920	19920	0
162	20241203	180600	1099186750	19920	19920	19920	19920	0
163	20241203	180500	1099186750	19920	19920	19920	19920	0
164	20241203	180400	1099186750	19920	19920	19920	19920	0
165	20241203	180300	1099186750	19920	19920	19920	19920	0
166	20241203	180200	1099186750	19920	19920	19920	19920	0
167	20241203	180100	1099186750	19920	19920	19920	19920	0
168	20241203	180000	1099186750	19920	19920	19920	19920	0
169	20241203	175900	1099186750	19920	19920	19920	19920	0
170	20241203	175800	1099186750	19920	19920	19920	19920	0
171	20241203	175700	1099186750	19920	19920	19920	19920	0
172	20241203	175600	1099186750	19920	19920	19920	19920	0
173	20241203	175500	1099186750	19920	19920	19920	19920	0
174	20241203	175400	1099186750	19920	19920	19920	19920	0
175	20241203	175300	1099186750	19920	19920	19920	19920	0
176	20241203	175200	1099186750	19920	19920	19920	19920	0
177	20241203	175100	1099186750	19920	19920	19920	19920	0
178	20241203	175000	1099186750	19920	19920	19920	19920	0
179	20241203	174900	1099186750	19920	19920	19920	19920	0
180	20241203	174800	1099186750	19920	19920	19920	19920	0
181	20241203	174700	1099186750	19920	19920	19920	19920	0
182	20241203	174600	1099186750	19920	19920	19920	19920	1322
183	20241203	174500	1099186750	19920	19920	19920	19920	0
184	20241203	174400	1099186750	19920	19920	19920	19920	0
185	20241203	174300	1099186750	19920	19920	19920	19920	0
186	20241203	174200	1099186750	19920	19920	19920	19920	0
187	20241203	174100	1099186750	19920	19920	19920	19920	0
188	20241203	174000	1099186750	19920	19920	19920	19920	0
189	20241203	173900	1099186750	19920	19920	19920	19920	0
190	20241203	173800	1099186750	19920	19920	19920	19920	0
191	20241203	173700	1099186750	19920	19920	19920	19920	0
192	20241203	173600	1099186750	19920	19920	19920	19920	0
193	20241203	173500	1099186750	19920	19920	19920	19920	0
194	20241203	173400	1099186750	19920	19920	19920	19920	0
195	20241203	173300	1099186750	19920	19920	19920	19920	0
196	20241203	173200	1099186750	19920	19920	19920	19920	0
197	20241203	173100	1099186750	19920	19920	19920	19920	0
198	20241203	173000	1099186750	19920	19920	19920	19920	0
199	20241203	172900	1099186750	19920	19920	19920	19920	0
200	20241203	172800	1099186750	19920	19920	19920	19920	0
201	20241203	172700	1099186750	19920	19920	19920	19920	0
202	20241203	172600	1099186750	19920	19920	19920	19920	0
203	20241203	172500	1099186750	19920	19920	19920	19920	0
204	20241203	172400	1099186750	19920	19920	19920	19920	0
205	20241203	172300	1099186750	19920	19920	19920	19920	0
206	20241203	172200	1099186750	19920	19920	19920	19920	0
207	20241203	172100	1099186750	19920	19920	19920	19920	0
208	20241203	172000	1099186750	19920	19920	19920	19920	0
209	20241203	171900	1099186750	19920	19920	19920	19920	0
210	20241203	171800	1099186750	19920	19920	19920	19920	0
211	20241203	171700	1099186750	19920	19920	19920	19920	0
212	20241203	171600	1099186750	19920	19920	19920	19920	1322
213	20241203	171500	1099186750	19920	19920	19920	19920	0
214	20241203	171400	1099186750	19920	19920	19920	19920	0
215	20241203	171300	1099186750	19920	19920	19920	19920	0
216	20241203	171200	1099186750	19920	19920	19920	19920	0
217	20241203	171100	1099186750	19920	19920	19920	19920	0
218	20241203	171000	1099186750	19920	19920	19920	19920	0
219	20241203	170900	1099186750	19920	19920	19920	19920	0
220	20241203	170800	1099186750	19920	19920	19920	19920	0
221	20241203	170700	1099186750	19920	19920	19920	19920	0
222	20241203	170600	1099186750	19920	19920	19920	19920	0
223	20241203	170500	1099186750	19920	19920	19920	19920	0
224	20241203	170400	1099186750	19920	19920	19920	19920	0
225	20241203	170300	1099186750	19920	19920	19920	19920	0
226	20241203	170200	1099186750	19920	19920	19920	19920	0
227	20241203	170100	1099186750	19920	19920	19920	19920	0
228	20241203	170000	1099186750	19920	19920	19920	19920	0
229	20241203	165900	1099186750	19920	19920	19920	19920	0
230	20241203	165800	1099186750	19920	19920	19920	19920	0
231	20241203	165700	1099186750	19920	19920	19920	19920	0
232	20241203	165600	1099186750	19920	19920	19920	19920	0
233	20241203	165500	1099186750	19920	19920	19920	19920	0
234	20241203	165400	1099186750	19920	19920	19920	19920	0
235	20241203	165300	1099186750	19920	19920	19920	19920	0
236	20241203	165200	1099186750	19920	19920	19920	19920	0
237	20241203	165100	1099186750	19920	19920	19920	19920	0
238	20241203	165000	1099186750	19920	19920	19920	19920	0
239	20241203	164900	1099186750	19920	19920	19920	19920	0
240	20241203	164800	1099186750	19920	19920	19920	19920	0
241	20241203	164700	1099186750	19920	19920	19920	19920	0
242	20241203	164600	1099186750	19920	19920	19920	19920	1322
243	20241203	164500	1099186750	19920	19920	19920	19920	0
244	20241203	164400	1099186750	19920	19920	19920	19920	0
245	20241203	164300	1099186750	19920	19920	19920	19920	0
246	20241203	164200	1099186750	19920	19920	19920	19920	0
247	20241203	164100	1099186750	19920	19920	19920	19920	0
248	20241203	164000	1099186750	19920	19920	19920	19920	0
249	20241203	163900	1099186750	19920	19920	19920	19920	0
250	20241203	163800	1099186750	19920	19920	19920	19920	0
251	20241203	163700	1099186750	19920	19920	19920	19920	0
252	20241203	163600	1099186750	19920	19920	19920	19920	0
253	20241203	163500	1099186750	19920	19920	19920	19920	0
254	20241203	163400	1099186750	19920	19920	19920	19920	0
255	20241203	163300	1099186750	19920	19920	19920	19920	0
256	20241203	163200	1099186750	19920	19920	19920	19920	0
257	20241203	163100	1099186750	19920	19920	19920	19920	0
258	20241203	163000	1099186750	19920	19920	19920	19920	0
259	20241203	162900	1099186750	19920	19920	19920	19920	0
260	20241203	162800	1099186750	19920	19920	19920	19920	0
261	20241203	162700	1099186750	19920	19920	19920	19920	0
262	20241203	162600	1099186750	19920	19920	19920	19920	0
263	20241203	162500	1099186750	19920	19920	19920	19920	0
264	20241203	162400	1099186750	19920	19920	19920	19920	0
265	20241203	162300	1099186750	19920	19920	19920	19920	0
266	20241203	162200	1099186750	19920	19920	19920	19920	0
267	20241203	162100	1099186750	19920	19920	19920	19920	0
268	20241203	162000	1099186750	19920	19920	19920	19920	0
269	20241203	161900	1099186750	19920	19920	19920	19920	0
270	20241203	161800	1099186750	19920	19920	19920	19920	0
271	20241203	161700	1099186750	19920	19920	19920	19920	0
272	20241203	161600	1099186750	19920	19920	19920	19920	1322
273	20241203	161500	1099186750	19920	19920	19920	19920	0
274	20241203	161400	1099186750	19920	19920	19920	19920	0
275	20241203	161300	1099186750	19920	19920	19920	19920	0
276	20241203	161200	1099186750	19920	19920	19920	19920	0
277	20241203	161100	1099186750	19920	19920	19920	19920	0
278	20241203	161000	1099186750	19920	19920	19920	19920	0
279	20241203	160900	1099186750	19920	19920	19920	19920	0
280	20241203	160800	1099186750	19920	19920	19920	19920	0
281	20241203	160700	1099186750	19920	19920	19920	19920	0
282	20241203	160600	1099186750	19920	19920	19920	19920	0
283	20241203	160500	1099186750	19920	19920	19920	19920	0
284	20241203	160400	1099186750	19920	19920	19920	19920	0
285	20241203	160300	1099186750	19920	19920	19920	19920	0
286	20241203	160200	1099186750	19920	19920	19920	19920	0
287	20241203	160100	1099186750	19920	19920	19920	19920	0
288	20241203	160000	1099186750	19920	19920	19920	19920	0
289	20241203	155900	1099186750	19920	19920	19920	19920	0
290	20241203	155800	1099186750	19920	19920	19920	19920	0
291	20241203	155700	1099186750	19920	19920	19920	19920	0
292	20241203	155600	1099186750	19920	19920	19920	19920	0
293	20241203	155500	1099186750	19920	19920	19920	19920	0
294	20241203	155400	1099186750	19920	19920	19920	19920	0
295	20241203	155300	1099186750	19920	19920	19920	19920	0
296	20241203	155200	1099186750	19920	19920	19920	19920	0
297	20241203	155100	1099186750	19920	19920	19920	19920	0
298	20241203	155000	1099186750	19920	19920	19920	19920	0
299	20241203	154900	1099186750	19920	19920	19920	19920	0
300	20241203	154800	1099186750	19920	19920	19920	19920	0
301	20241203	154700	1099186750	19920	19920	19920	19920	0
302	20241203	154600	1099186750	19920	19920	19920	19920	1322
303	20241203	154500	1099186750	19920	19920	19920	19920	0
304	20241203	154400	1099186750	19920	19920	19920	19920	0
305	20241203	154300	1099186750	19920	19920	19920	19920	0
306	20241203	154200	1099186750	19920	19920	19920	19920	0
307	20241203	154100	1099186750	19920	19920	19920	19920	0
308	20241203	154000	1099186750	19920	19920	19920	19920	0
309	20241203	153900	1099186750	19920	19920	19920	19920	0
310	20241203	153800	1099186750	19920	19920	19920	19920	0
311	20241203	153700	1099186750	19920	19920	19920	19920	0
312	20241203	153600	1099186750	19920	19920	19920	19920	0
313	20241203	153500	1099186750	19920	19920	19920	19920	0
314	20241203	153400	1099186750	19920	19920	19920	19920	0
315	20241203	153300	1099186750	19920	19920	19920	19920	0
316	20241203	153200	1099186750	19920	19920	19920	19920	0
317	20241203	153100	1099186750	19920	19920	19920	19920	0
318	20241203	153000	1099186750	19920	19920	19920	19920	1322
319	20241203	152900	1072852510	19910	19910	19910	19910	0
320	20241203	152800	1072852510	19910	19910	19910	19910	0
321	20241203	152700	1072852510	19910	19910	19910	19910	0
322	20241203	152600	1072852510	19910	19910	19910	19910	0
323	20241203	152500	1072852510	19910	19910	19910	19910	0
324	20241203	152400	1072852510	19910	19910	19910	19910	0
325	20241203	152300	1072852510	19910	19910	19910	19910	0
326	20241203	152200	1072852510	19910	19910	19910	19910	0
327	20241203	152100	1072852510	19910	19910	19910	19910	0
328	20241203	152000	1072852510	19910	19910	19910	19910	0
329	20241203	151900	1072852510	19910	19910	19910	19880	1031
330	20241203	151800	1052341640	19910	19910	19910	19910	9
331	20241203	151700	1052162450	19910	19910	19910	19910	1
332	20241203	151600	1052142540	19890	19900	19900	19890	50
333	20241203	151500	1051147950	19900	19900	19900	19900	42
334	20241203	151400	1050312150	19900	19900	19900	19900	1
335	20241203	151300	1050292250	19900	19900	19900	19900	101
336	20241203	151200	1048282350	19900	19900	19900	19900	320
337	20241203	151100	1041914350	19900	19900	19900	19900	158
338	20241203	151000	1038770150	19900	19900	19900	19900	1
339	20241203	150900	1038750250	19900	19900	19900	19900	0
340	20241203	150800	1038750250	19900	19900	19900	19900	36
341	20241203	150700	1038033850	19910	19900	19910	19900	41
342	20241203	150600	1037217940	19900	19900	19900	19900	78
343	20241203	150500	1035665740	19900	19900	19900	19900	0
344	20241203	150400	1035665740	19900	19900	19900	19900	20
345	20241203	150300	1035267740	19900	19900	19900	19900	0
346	20241203	150200	1035267740	19900	19900	19900	19900	107
347	20241203	150100	1033138440	19920	19920	19920	19920	1
348	20241203	150000	1033118520	19920	19910	19920	19910	2
349	20241203	145900	1033078690	19920	19920	19920	19920	0
350	20241203	145800	1033078690	19920	19900	19920	19900	1006
351	20241203	145700	1013059270	19910	19910	19910	19910	120
352	20241203	145600	1010670070	19910	19900	19910	19900	267
353	20241203	145500	1005356270	19920	19920	19920	19920	0
354	20241203	145400	1005356270	19920	19910	19920	19910	213
355	20241203	145300	1001113440	19910	19910	19910	19910	0
356	20241203	145200	1001113440	19910	19910	19910	19910	0
357	20241203	145100	1001113440	19910	19910	19910	19910	0
358	20241203	145000	1001113440	19910	19910	19910	19910	7
359	20241203	144900	1000974070	19910	19910	19910	19910	130
360	20241203	144800	998385770	19910	19910	19910	19910	0
361	20241203	144700	998385770	19910	19910	19910	19910	0
362	20241203	144600	998385770	19910	19910	19910	19910	1
363	20241203	144500	998365860	19900	19900	19900	19900	0
364	20241203	144400	998365860	19900	19900	19900	19900	3
365	20241203	144300	998306160	19900	19900	19900	19900	44
366	20241203	144200	997430560	19900	19900	19900	19900	180
367	20241203	144100	993848560	19910	19920	19920	19910	239
368	20241203	144000	989089840	19920	19910	19920	19910	281
369	20241203	143900	983492360	19910	19910	19910	19910	3
370	20241203	143800	983432630	19920	19920	19920	19920	0
371	20241203	143700	983432630	19920	19920	19920	19920	10
372	20241203	143600	983233430	19920	19920	19920	19920	30
373	20241203	143500	982635830	19920	19920	19920	19920	0
374	20241203	143400	982635830	19920	19920	19920	19920	0
375	20241203	143300	982635830	19920	19920	19920	19920	196
376	20241203	143200	978731510	19910	19910	19910	19910	87
377	20241203	143100	976999340	19910	19920	19920	19910	126
378	20241203	143000	974490580	19920	19920	19920	19920	0
379	20241203	142900	974490580	19920	19910	19920	19910	38
380	20241203	142800	973733870	19920	19920	19920	19920	0
381	20241203	142700	973733870	19920	19920	19920	19920	0
382	20241203	142600	973733870	19920	19920	19920	19920	0
383	20241203	142500	973733870	19920	19920	19920	19920	100
384	20241203	142400	971741870	19920	19920	19920	19920	1
385	20241203	142300	971721950	19920	19920	19920	19920	3
386	20241203	142200	971662190	19920	19920	19920	19920	0
387	20241203	142100	971662190	19920	19920	19920	19920	0
388	20241203	142000	971662190	19920	19920	19920	19920	0
389	20241203	141900	971662190	19920	19920	19920	19920	0
390	20241203	141800	971662190	19920	19920	19920	19920	15
391	20241203	141700	971363390	19920	19920	19920	19920	0
392	20241203	141600	971363390	19920	19920	19920	19920	0
393	20241203	141500	971363390	19920	19920	19920	19920	0
394	20241203	141400	971363390	19920	19920	19920	19920	0
395	20241203	141300	971363390	19920	19920	19920	19920	0
396	20241203	141200	971363390	19920	19920	19920	19920	0
397	20241203	141100	971363390	19920	19900	19920	19900	200
398	20241203	141000	967383190	19900	19900	19900	19900	13
399	20241203	140900	967124490	19910	19910	19910	19910	56
400	20241203	140800	966009530	19880	19880	19880	19880	0
401	20241203	140700	966009530	19880	19930	19930	19880	626
402	20241203	140600	953546890	19930	19930	19930	19930	0
403	20241203	140500	953546890	19930	19930	19930	19930	0
404	20241203	140400	953546890	19930	19930	19930	19930	186
405	20241203	140300	949839910	19930	19930	19930	19930	194
406	20241203	140200	945973490	19930	19930	19930	19930	0
407	20241203	140100	945973490	19930	19930	19930	19930	0
408	20241203	140000	945973490	19930	19930	19930	19930	0
409	20241203	135900	945973490	19930	19930	19930	19930	0
410	20241203	135800	945973490	19930	19930	19930	19930	0
411	20241203	135700	945973490	19930	19930	19930	19930	0
412	20241203	135600	945973490	19930	19910	19930	19910	354
413	20241203	135500	938925150	19930	19930	19930	19930	0
414	20241203	135400	938925150	19930	19930	19930	19930	0
415	20241203	135300	938925150	19930	19930	19930	19930	0
416	20241203	135200	938925150	19930	19930	19930	19930	37
417	20241203	135100	938187740	19940	19940	19940	19940	0
418	20241203	135000	938187740	19940	19940	19940	19940	0
419	20241203	134900	938187740	19940	19940	19940	19940	0
420	20241203	134800	938187740	19940	19940	19940	19940	1
421	20241203	134700	938167800	19920	19920	19920	19920	0
422	20241203	134600	938167800	19920	19890	19920	19890	1000
423	20241203	134500	918253140	19900	19900	19900	19900	0
424	20241203	134400	918253140	19900	19900	19900	19900	1
425	20241203	134300	918233240	19900	19900	19900	19900	0
426	20241203	134200	918233240	19900	19900	19900	19900	0
427	20241203	134100	918233240	19900	19900	19900	19900	0
428	20241203	134000	918233240	19900	19900	19900	19900	0
429	20241203	133900	918233240	19900	19900	19900	19900	0
430	20241203	133800	918233240	19900	19900	19900	19900	0
431	20241203	133700	918233240	19900	19900	19900	19900	0
432	20241203	133600	918233240	19900	19910	19910	19900	234
433	20241203	133500	913576130	19910	19910	19910	19910	0
434	20241203	133400	913576130	19910	19910	19910	19910	0
435	20241203	133300	913576130	19910	19910	19910	19910	0
436	20241203	133200	913576130	19910	19910	19910	19910	0
437	20241203	133100	913576130	19910	19910	19910	19910	0
438	20241203	133000	913576130	19910	19910	19910	19910	0
439	20241203	132900	913576130	19910	19910	19910	19910	0
440	20241203	132800	913576130	19910	19910	19910	19910	0
441	20241203	132700	913576130	19910	19920	19920	19910	153
442	20241203	132600	910529400	19920	19920	19920	19920	50
443	20241203	132500	909533400	19950	19950	19950	19950	0
444	20241203	132400	909533400	19950	19950	19950	19950	0
445	20241203	132300	909533400	19950	19940	19950	19940	584
446	20241203	132200	897883800	19910	19910	19910	19910	30
447	20241203	132100	897286500	19940	19940	19940	19940	0
448	20241203	132000	897286500	19940	19900	19940	19900	202
449	20241203	131900	893266660	19900	19920	19940	19900	110
450	20241203	131800	891075080	19920	19900	19920	19900	107
451	20241203	131700	888944780	19920	19920	19920	19920	20
452	20241203	131600	888546380	19930	19930	19930	19930	0
453	20241203	131500	888546380	19930	19930	19930	19930	0
454	20241203	131400	888546380	19930	19930	19930	19930	51
455	20241203	131300	887529950	19900	19900	19900	19900	0
456	20241203	131200	887529950	19900	19900	19900	19900	0
457	20241203	131100	887529950	19900	19900	19910	19900	82
458	20241203	131000	885897600	19880	19880	19880	19880	0
459	20241203	130900	885897600	19880	19860	19880	19860	649
460	20241203	130800	873001490	19850	19850	19850	19850	0
461	20241203	130700	873001490	19850	19850	19850	19850	0
462	20241203	130600	873001490	19850	19850	19850	19850	0
463	20241203	130500	873001490	19850	19850	19850	19850	0
464	20241203	130400	873001490	19850	19850	19850	19850	131
465	20241203	130300	870401140	19750	19750	19750	19750	0
466	20241203	130200	870401140	19750	19750	19750	19750	0
467	20241203	130100	870401140	19750	19750	19750	19750	100
468	20241203	130000	868426140	19750	19750	19750	19750	0
469	20241203	125900	868426140	19750	19750	19750	19750	0
470	20241203	125800	868426140	19750	19750	19750	19750	0
471	20241203	125700	868426140	19750	19750	19750	19750	0
472	20241203	125600	868426140	19750	19750	19750	19750	0
473	20241203	125500	868426140	19750	19750	19750	19750	91
474	20241203	125400	866628890	19750	19770	19770	19750	300
475	20241203	125300	860700090	19770	19840	19840	19770	20
476	20241203	125200	860304340	19840	19840	19840	19840	5
477	20241203	125100	860205140	19850	19850	19850	19850	11
478	20241203	125000	859986790	19840	19830	19840	19830	660
479	20241203	124900	846898890	19770	19770	19770	19770	0
480	20241203	124800	846898890	19770	19770	19770	19770	1
481	20241203	124700	846879120	19770	19770	19770	19770	0
482	20241203	124600	846879120	19770	19770	19770	19770	1105
483	20241203	124500	825033270	19770	19770	19770	19770	0
484	20241203	124400	825033270	19770	19770	19770	19770	1
485	20241203	124300	825013500	19740	19740	19740	19740	133
486	20241203	124200	822388080	19740	19740	19740	19740	0
487	20241203	124100	822388080	19740	19740	19740	19740	641
488	20241203	124000	809734740	19700	19700	19700	19700	0
489	20241203	123900	809734740	19700	19700	19700	19700	0
490	20241203	123800	809734740	19700	19700	19700	19700	0
491	20241203	123700	809734740	19700	19700	19700	19700	210
492	20241203	123600	805597740	19700	19700	19700	19700	169
493	20241203	123500	802268440	19740	19740	19740	19740	0
494	20241203	123400	802268440	19740	19740	19740	19740	0
495	20241203	123300	802268440	19740	19730	19740	19730	283
496	20241203	123200	796683270	19700	19700	19700	19700	139
497	20241203	123100	793944970	19660	19680	19680	19660	558
498	20241203	123000	782969060	19680	19680	19680	19680	0
499	20241203	122900	782969060	19680	19680	19680	19680	0
500	20241203	122800	782969060	19680	19680	19680	19680	0
501	20241203	122700	782969060	19680	19680	19680	19680	0
502	20241203	122600	782969060	19680	19680	19680	19680	0
503	20241203	122500	782969060	19680	19700	19700	19680	128
504	20241203	122400	780447700	19710	19720	19720	19710	131
505	20241203	122300	777865380	19720	19720	19720	19720	9
506	20241203	122200	777687900	19720	19720	19720	19720	0
507	20241203	122100	777687900	19720	19720	19720	19720	117
508	20241203	122000	775380660	19730	19730	19730	19730	0
509	20241203	121900	775380660	19730	19730	19730	19730	0
510	20241203	121800	775380660	19730	19730	19730	19730	0
511	20241203	121700	775380660	19730	19730	19730	19730	0
512	20241203	121600	775380660	19730	19730	19730	19730	0
513	20241203	121500	775380660	19730	19730	19730	19730	0
514	20241203	121400	775380660	19730	19730	19730	19730	0
515	20241203	121300	775380660	19730	19730	19730	19730	100
516	20241203	121200	773407660	19740	19740	19740	19740	268
517	20241203	121100	768117340	19740	19740	19740	19740	0
518	20241203	121000	768117340	19740	19740	19740	19740	0
519	20241203	120900	768117340	19740	19740	19740	19740	10
520	20241203	120800	767919940	19770	19770	19770	19770	10
521	20241203	120700	767722240	19770	19770	19770	19770	15
522	20241203	120600	767425690	19740	19770	19770	19740	4
523	20241203	120500	767346670	19780	19780	19780	19780	0
524	20241203	120400	767346670	19780	19780	19780	19780	100
525	20241203	120300	765368670	19780	19780	19780	19780	0
526	20241203	120200	765368670	19780	19780	19780	19780	1
527	20241203	120100	765348890	19780	19780	19780	19780	51
528	20241203	120000	764340110	19670	19670	19670	19670	100
529	20241203	115900	762373110	19780	19780	19780	19780	30
530	20241203	115800	761779710	19780	19780	19780	19780	0
531	20241203	115700	761779710	19780	19760	19780	19760	1604
532	20241203	115600	730058090	19710	19710	19710	19710	1
533	20241203	115500	730038380	19710	19710	19710	19710	4
534	20241203	115400	729959540	19710	19740	19740	19710	539
535	20241203	115300	719319950	19720	19710	19720	19710	31
536	20241203	115200	718708920	19700	19700	19700	19700	0
537	20241203	115100	718708920	19700	19700	19700	19700	201
538	20241203	115000	714749220	19660	19660	19660	19660	10
539	20241203	114900	714552620	19660	19660	19660	19660	0
540	20241203	114800	714552620	19660	19650	19660	19650	31
541	20241203	114700	713943370	19600	19600	19600	19600	1737
542	20241203	114600	679898170	19570	19570	19570	19570	62
543	20241203	114500	678684830	19570	19570	19570	19570	0
544	20241203	114400	678684830	19570	19570	19570	19570	0
545	20241203	114300	678684830	19570	19580	19580	19570	89
546	20241203	114200	676942290	19590	19590	19590	19590	0
547	20241203	114100	676942290	19590	19590	19590	19590	0
548	20241203	114000	676942290	19590	19590	19590	19590	0
549	20241203	113900	676942290	19590	19590	19590	19590	0
550	20241203	113800	676942290	19590	19590	19590	19590	0
551	20241203	113700	676942290	19590	19590	19590	19590	0
552	20241203	113600	676942290	19590	19610	19610	19590	1530
553	20241203	113500	646950730	19600	19650	19650	19600	600
554	20241203	113400	635171760	19650	19650	19650	19650	50
555	20241203	113300	634189260	19640	19640	19640	19640	0
556	20241203	113200	634189260	19640	19640	19640	19640	0
557	20241203	113100	634189260	19640	19640	19640	19640	0
558	20241203	113000	634189260	19640	19640	19640	19640	0
559	20241203	112900	634189260	19640	19640	19640	19640	0
560	20241203	112800	634189260	19640	19640	19640	19640	0
561	20241203	112700	634189260	19640	19640	19640	19640	0
562	20241203	112600	634189260	19640	19640	19640	19640	0
563	20241203	112500	634189260	19640	19640	19640	19640	11
564	20241203	112400	633973220	19640	19640	19640	19640	2
565	20241203	112300	633933940	19640	19670	19670	19640	1578
566	20241203	112200	602908900	19680	19680	19680	19680	30
567	20241203	112100	602318500	19670	19670	19670	19670	0
568	20241203	112000	602318500	19670	19670	19670	19670	0
569	20241203	111900	602318500	19670	19670	19670	19670	0
570	20241203	111800	602318500	19670	19680	19680	19670	117
571	20241203	111700	600017100	19700	19710	19710	19700	2
572	20241203	111600	599977690	19710	19710	19710	19710	0
573	20241203	111500	599977690	19710	19710	19710	19710	0
574	20241203	111400	599977690	19710	19710	19710	19710	0
575	20241203	111300	599977690	19710	19710	19710	19710	0
576	20241203	111200	599977690	19710	19710	19710	19710	1
577	20241203	111100	599957980	19670	19670	19670	19670	234
578	20241203	111000	595355200	19680	19700	19700	19680	778
579	20241203	110900	580031480	19700	19700	19700	19700	0
580	20241203	110800	580031480	19700	19710	19710	19700	4
581	20241203	110700	579952670	19700	19700	19700	19700	0
582	20241203	110600	579952670	19700	19700	19700	19700	0
583	20241203	110500	579952670	19700	19700	19700	19700	10
584	20241203	110400	579755670	19700	19700	19700	19700	0
585	20241203	110300	579755670	19700	19720	19720	19700	2000
586	20241203	110200	540348470	19780	19780	19780	19780	10
587	20241203	110100	540150670	19710	19710	19710	19710	0
588	20241203	110000	540150670	19710	19710	19710	19710	0
589	20241203	105900	540150670	19710	19720	19720	19710	407
590	20241203	105800	532127480	19710	19710	19710	19710	0
591	20241203	105700	532127480	19710	19710	19710	19710	0
592	20241203	105600	532127480	19710	19710	19710	19710	0
593	20241203	105500	532127480	19710	19710	19710	19710	11
594	20241203	105400	531910670	19700	19700	19700	19700	0
595	20241203	105300	531910670	19700	19710	19710	19700	150
596	20241203	105200	528955270	19720	19760	19760	19720	661
597	20241203	105100	515907540	19760	19770	19770	19760	636
598	20241203	105000	503338850	19770	19770	19770	19770	5
599	20241203	104900	503240000	19770	19770	19770	19770	40
600	20241203	104800	502449200	19770	19770	19770	19770	0
601	20241203	104700	502449200	19770	19770	19770	19770	131
602	20241203	104600	499859330	19770	19770	19770	19770	369
603	20241203	104500	492564200	19780	19820	19820	19780	1881
604	20241203	104400	455320910	19840	19840	19840	19840	0
605	20241203	104300	455320910	19840	19880	19880	19820	3354
606	20241203	104200	388760970	19880	19900	19900	19880	769
607	20241203	104100	373466030	19900	19900	19900	19900	10
608	20241203	104000	373267030	19900	19900	19900	19900	0
609	20241203	103900	373267030	19900	19900	19900	19900	10
610	20241203	103800	373068030	19900	19900	19900	19900	314
611	20241203	103700	366819430	19890	19900	19900	19890	315
612	20241203	103600	360551280	19910	19910	19910	19910	0
613	20241203	103500	360551280	19910	19910	19910	19910	33
614	20241203	103400	359894250	19930	19930	19930	19930	0
615	20241203	103300	359894250	19930	19930	19930	19930	0
616	20241203	103200	359894250	19930	19930	19930	19930	30
617	20241203	103100	359296350	19910	19910	19910	19910	150
618	20241203	103000	356309850	19940	19940	19940	19940	0
619	20241203	102900	356309850	19940	19940	19940	19940	0
620	20241203	102800	356309850	19940	19940	19940	19940	0
621	20241203	102700	356309850	19940	19940	19940	19940	301
622	20241203	102600	350307910	19940	19940	19940	19940	0
623	20241203	102500	350307910	19940	19940	19940	19940	10
624	20241203	102400	350108510	19940	19940	19940	19940	1
625	20241203	102300	350088570	19940	19940	19940	19940	0
626	20241203	102200	350088570	19940	19940	19940	19940	0
627	20241203	102100	350088570	19940	19940	19940	19940	0
628	20241203	102000	350088570	19940	19910	19940	19910	200
629	20241203	101900	346103000	19880	19880	19880	19880	0
630	20241203	101800	346103000	19880	19880	19880	19880	0
631	20241203	101700	346103000	19880	19880	19880	19880	0
632	20241203	101600	346103000	19880	19880	19880	19880	1
633	20241203	101500	346083120	19910	19910	19910	19910	1
634	20241203	101400	346063210	19910	19910	19910	19910	0
635	20241203	101300	346063210	19910	19910	19910	19910	1
636	20241203	101200	346043300	19880	19880	19880	19880	21
637	20241203	101100	345625820	19870	19870	19870	19870	68
638	20241203	101000	344274660	19870	19870	19870	19870	10
639	20241203	100900	344075960	19860	19860	19860	19860	0
640	20241203	100800	344075960	19860	19860	19860	19860	20
641	20241203	100700	343678760	19860	19860	19860	19860	1
642	20241203	100600	343658900	19850	19850	19850	19850	1
643	20241203	100500	343639050	19860	19850	19860	19850	258
644	20241203	100400	338517740	19880	19910	19910	19880	1773
645	20241203	100300	303247940	19910	19910	19910	19910	45
646	20241203	100200	302351990	19910	19910	19910	19910	4
647	20241203	100100	302272350	19950	19950	19950	19950	0
648	20241203	100000	302272350	19950	19950	19950	19950	1
649	20241203	095900	302252400	19910	19910	19910	19910	82
650	20241203	095800	300619780	19900	19900	19900	19900	0
651	20241203	095700	300619780	19900	19900	19900	19900	0
652	20241203	095600	300619780	19900	19900	19900	19900	0
653	20241203	095500	300619780	19900	19900	19900	19900	8
654	20241203	095400	300460580	19890	19900	19900	19890	17
655	20241203	095300	300122290	19900	19900	19900	19900	0
656	20241203	095200	300122290	19900	19900	19900	19900	0
657	20241203	095100	300122290	19900	19900	19900	19900	0
658	20241203	095000	300122290	19900	19900	19900	19900	0
659	20241203	094900	300122290	19900	19900	19900	19900	102
660	20241203	094800	298092490	19950	19950	19950	19950	10
661	20241203	094700	297892990	19950	19950	19950	19950	6
662	20241203	094600	297773290	19960	19960	19960	19960	0
663	20241203	094500	297773290	19960	19960	19960	19960	0
664	20241203	094400	297773290	19960	19960	19960	19960	0
665	20241203	094300	297773290	19960	19960	19960	19960	0
666	20241203	094200	297773290	19960	19960	19960	19960	1
667	20241203	094100	297753330	19960	19930	19960	19930	161
668	20241203	094000	294544270	19960	19960	19960	19960	0
669	20241203	093900	294544270	19960	19960	19960	19960	5
670	20241203	093800	294444470	19930	19920	19930	19920	453
671	20241203	093700	285416760	19920	19920	19920	19920	0
672	20241203	093600	285416760	19920	19920	19920	19920	0
673	20241203	093500	285416760	19920	19920	19920	19920	2
674	20241203	093400	285376920	19920	19920	19920	19920	0
675	20241203	093300	285376920	19920	19920	19920	19920	20
676	20241203	093200	284978520	19890	19890	19890	19890	0
677	20241203	093100	284978520	19890	19890	19890	19890	5
678	20241203	093000	284879070	19900	19900	19900	19900	100
679	20241203	092900	282889070	19910	19930	19930	19910	10
680	20241203	092800	282689870	19930	19930	19930	19930	0
681	20241203	092700	282689870	19930	19930	19930	19930	10
682	20241203	092600	282490570	19960	19960	19960	19960	893
683	20241203	092500	264666290	19960	19880	19960	19880	111
684	20241203	092400	262459290	19830	19830	19830	19830	0
685	20241203	092300	262459290	19830	19890	19890	19830	1882
686	20241203	092200	225059400	19890	19900	19900	19890	527
687	20241203	092100	214575860	19890	19890	19890	19890	2
688	20241203	092000	214536080	19880	20000	20000	19880	2123
689	20241203	091900	172279360	19980	20000	20000	19980	399
690	20241203	091800	164302310	20100	20100	20100	20100	10
691	20241203	091700	164101310	20100	20050	20100	20050	872
692	20241203	091600	146590160	20050	20050	20100	20050	301
693	20241203	091500	140555060	20000	20050	20100	20000	185
694	20241203	091400	136849360	20050	20050	20050	20050	145
695	20241203	091300	133942110	20000	20000	20000	19980	389
696	20241203	091200	126163470	19990	20000	20000	19990	151
697	20241203	091100	123143480	20000	20000	20000	20000	50
698	20241203	091000	122143480	20000	20050	20050	20000	6
699	20241203	090900	122023430	20000	20000	20000	20000	0
700	20241203	090800	122023430	20000	19960	20000	19960	192
701	20241203	090700	118187940	19960	19970	19970	19960	636
702	20241203	090600	105487050	19970	19980	19980	19970	520
703	20241203	090500	95101120	19900	19900	19900	19900	447
704	20241203	090400	86205820	19900	19940	19940	19900	1039
705	20241203	090300	65512600	20050	20050	20050	20050	102
706	20241203	090200	63467500	20050	19990	20050	19990	10
707	20241203	090100	63267170	19990	19990	20000	19990	387
708	20241203	090000	55527690	19990	19900	20000	19810	2789