KissMeData/216080/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204700	991645380	20050	20050	20050	20050	12012
3	20241205	204600	991645380	20050	20050	20050	20050	0
4	20241205	204500	991645380	20050	20050	20050	20050	0
5	20241205	204400	991645380	20050	20050	20050	20050	0
6	20241205	204300	991645380	20050	20050	20050	20050	0
7	20241205	204200	991645380	20050	20050	20050	20050	0
8	20241205	204100	991645380	20050	20050	20050	20050	0
9	20241205	204000	991645380	20050	20050	20050	20050	0
10	20241205	203900	991645380	20050	20050	20050	20050	0
11	20241205	203800	991645380	20050	20050	20050	20050	0
12	20241205	203700	991645380	20050	20050	20050	20050	0
13	20241205	203600	991645380	20050	20050	20050	20050	0
14	20241205	203500	991645380	20050	20050	20050	20050	0
15	20241205	203400	991645380	20050	20050	20050	20050	0
16	20241205	203300	991645380	20050	20050	20050	20050	0
17	20241205	203200	991645380	20050	20050	20050	20050	0
18	20241205	203100	991645380	20050	20050	20050	20050	0
19	20241205	203000	991645380	20050	20050	20050	20050	0
20	20241205	202900	991645380	20050	20050	20050	20050	0
21	20241205	202800	991645380	20050	20050	20050	20050	0
22	20241205	202700	991645380	20050	20050	20050	20050	0
23	20241205	202600	991645380	20050	20050	20050	20050	0
24	20241205	202500	991645380	20050	20050	20050	20050	0
25	20241205	202400	991645380	20050	20050	20050	20050	0
26	20241205	202300	991645380	20050	20050	20050	20050	0
27	20241205	202200	991645380	20050	20050	20050	20050	0
28	20241205	202100	991645380	20050	20050	20050	20050	0
29	20241205	202000	991645380	20050	20050	20050	20050	0
30	20241205	201900	991645380	20050	20050	20050	20050	0
31	20241205	201800	991645380	20050	20050	20050	20050	0
32	20241205	201700	991645380	20050	20050	20050	20050	12012
33	20241205	201600	991645380	20050	20050	20050	20050	0
34	20241205	201500	991645380	20050	20050	20050	20050	0
35	20241205	201400	991645380	20050	20050	20050	20050	0
36	20241205	201300	991645380	20050	20050	20050	20050	0
37	20241205	201200	991645380	20050	20050	20050	20050	0
38	20241205	201100	991645380	20050	20050	20050	20050	0
39	20241205	201000	991645380	20050	20050	20050	20050	0
40	20241205	200900	991645380	20050	20050	20050	20050	0
41	20241205	200800	991645380	20050	20050	20050	20050	0
42	20241205	200700	991645380	20050	20050	20050	20050	0
43	20241205	200600	991645380	20050	20050	20050	20050	0
44	20241205	200500	991645380	20050	20050	20050	20050	0
45	20241205	200400	991645380	20050	20050	20050	20050	0
46	20241205	200300	991645380	20050	20050	20050	20050	0
47	20241205	200200	991645380	20050	20050	20050	20050	0
48	20241205	200100	991645380	20050	20050	20050	20050	0
49	20241205	200000	991645380	20050	20050	20050	20050	0
50	20241205	195900	991645380	20050	20050	20050	20050	0
51	20241205	195800	991645380	20050	20050	20050	20050	0
52	20241205	195700	991645380	20050	20050	20050	20050	0
53	20241205	195600	991645380	20050	20050	20050	20050	0
54	20241205	195500	991645380	20050	20050	20050	20050	0
55	20241205	195400	991645380	20050	20050	20050	20050	0
56	20241205	195300	991645380	20050	20050	20050	20050	0
57	20241205	195200	991645380	20050	20050	20050	20050	0
58	20241205	195100	991645380	20050	20050	20050	20050	0
59	20241205	195000	991645380	20050	20050	20050	20050	0
60	20241205	194900	991645380	20050	20050	20050	20050	0
61	20241205	194800	991645380	20050	20050	20050	20050	0
62	20241205	194700	991645380	20050	20050	20050	20050	12012
63	20241205	194600	991645380	20050	20050	20050	20050	0
64	20241205	194500	991645380	20050	20050	20050	20050	0
65	20241205	194400	991645380	20050	20050	20050	20050	0
66	20241205	194300	991645380	20050	20050	20050	20050	0
67	20241205	194200	991645380	20050	20050	20050	20050	0
68	20241205	194100	991645380	20050	20050	20050	20050	0
69	20241205	194000	991645380	20050	20050	20050	20050	0
70	20241205	193900	991645380	20050	20050	20050	20050	0
71	20241205	193800	991645380	20050	20050	20050	20050	0
72	20241205	193700	991645380	20050	20050	20050	20050	0
73	20241205	193600	991645380	20050	20050	20050	20050	0
74	20241205	193500	991645380	20050	20050	20050	20050	0
75	20241205	193400	991645380	20050	20050	20050	20050	0
76	20241205	193300	991645380	20050	20050	20050	20050	0
77	20241205	193200	991645380	20050	20050	20050	20050	0
78	20241205	193100	991645380	20050	20050	20050	20050	0
79	20241205	193000	991645380	20050	20050	20050	20050	0
80	20241205	192900	991645380	20050	20050	20050	20050	0
81	20241205	192800	991645380	20050	20050	20050	20050	0
82	20241205	192700	991645380	20050	20050	20050	20050	0
83	20241205	192600	991645380	20050	20050	20050	20050	0
84	20241205	192500	991645380	20050	20050	20050	20050	0
85	20241205	192400	991645380	20050	20050	20050	20050	0
86	20241205	192300	991645380	20050	20050	20050	20050	0
87	20241205	192200	991645380	20050	20050	20050	20050	0
88	20241205	192100	991645380	20050	20050	20050	20050	0
89	20241205	192000	991645380	20050	20050	20050	20050	0
90	20241205	191900	991645380	20050	20050	20050	20050	0
91	20241205	191800	991645380	20050	20050	20050	20050	0
92	20241205	191700	991645380	20050	20050	20050	20050	12012
93	20241205	191600	991645380	20050	20050	20050	20050	0
94	20241205	191500	991645380	20050	20050	20050	20050	0
95	20241205	191400	991645380	20050	20050	20050	20050	0
96	20241205	191300	991645380	20050	20050	20050	20050	0
97	20241205	191200	991645380	20050	20050	20050	20050	0
98	20241205	191100	991645380	20050	20050	20050	20050	0
99	20241205	191000	991645380	20050	20050	20050	20050	0
100	20241205	190900	991645380	20050	20050	20050	20050	0
101	20241205	190800	991645380	20050	20050	20050	20050	0
102	20241205	190700	991645380	20050	20050	20050	20050	0
103	20241205	190600	991645380	20050	20050	20050	20050	0
104	20241205	190500	991645380	20050	20050	20050	20050	0
105	20241205	190400	991645380	20050	20050	20050	20050	0
106	20241205	190300	991645380	20050	20050	20050	20050	0
107	20241205	190200	991645380	20050	20050	20050	20050	0
108	20241205	190100	991645380	20050	20050	20050	20050	0
109	20241205	190000	991645380	20050	20050	20050	20050	0
110	20241205	185900	991645380	20050	20050	20050	20050	0
111	20241205	185800	991645380	20050	20050	20050	20050	0
112	20241205	185700	991645380	20050	20050	20050	20050	0
113	20241205	185600	991645380	20050	20050	20050	20050	0
114	20241205	185500	991645380	20050	20050	20050	20050	0
115	20241205	185400	991645380	20050	20050	20050	20050	0
116	20241205	185300	991645380	20050	20050	20050	20050	0
117	20241205	185200	991645380	20050	20050	20050	20050	0
118	20241205	185100	991645380	20050	20050	20050	20050	0
119	20241205	185000	991645380	20050	20050	20050	20050	0
120	20241205	184900	991645380	20050	20050	20050	20050	0
121	20241205	184800	991645380	20050	20050	20050	20050	0
122	20241205	184700	991645380	20050	20050	20050	20050	12012
123	20241205	184600	991645380	20050	20050	20050	20050	0
124	20241205	184500	991645380	20050	20050	20050	20050	0
125	20241205	184400	991645380	20050	20050	20050	20050	0
126	20241205	184300	991645380	20050	20050	20050	20050	0
127	20241205	184200	991645380	20050	20050	20050	20050	0
128	20241205	184100	991645380	20050	20050	20050	20050	0
129	20241205	184000	991645380	20050	20050	20050	20050	0
130	20241205	183900	991645380	20050	20050	20050	20050	0
131	20241205	183800	991645380	20050	20050	20050	20050	0
132	20241205	183700	991645380	20050	20050	20050	20050	0
133	20241205	183600	991645380	20050	20050	20050	20050	0
134	20241205	183500	991645380	20050	20050	20050	20050	0
135	20241205	183400	991645380	20050	20050	20050	20050	0
136	20241205	183300	991645380	20050	20050	20050	20050	0
137	20241205	183200	991645380	20050	20050	20050	20050	0
138	20241205	183100	991645380	20050	20050	20050	20050	0
139	20241205	183000	991645380	20050	20050	20050	20050	0
140	20241205	182900	991645380	20050	20050	20050	20050	0
141	20241205	182800	991645380	20050	20050	20050	20050	0
142	20241205	182700	991645380	20050	20050	20050	20050	0
143	20241205	182600	991645380	20050	20050	20050	20050	0
144	20241205	182500	991645380	20050	20050	20050	20050	0
145	20241205	182400	991645380	20050	20050	20050	20050	0
146	20241205	182300	991645380	20050	20050	20050	20050	0
147	20241205	182200	991645380	20050	20050	20050	20050	0
148	20241205	182100	991645380	20050	20050	20050	20050	0
149	20241205	182000	991645380	20050	20050	20050	20050	0
150	20241205	181900	991645380	20050	20050	20050	20050	0
151	20241205	181800	991645380	20050	20050	20050	20050	0
152	20241205	181700	991645380	20050	20050	20050	20050	12012
153	20241205	181600	991645380	20050	20050	20050	20050	0
154	20241205	181500	991645380	20050	20050	20050	20050	0
155	20241205	181400	991645380	20050	20050	20050	20050	0
156	20241205	181300	991645380	20050	20050	20050	20050	0
157	20241205	181200	991645380	20050	20050	20050	20050	0
158	20241205	181100	991645380	20050	20050	20050	20050	0
159	20241205	181000	991645380	20050	20050	20050	20050	0
160	20241205	180900	991645380	20050	20050	20050	20050	0
161	20241205	180800	991645380	20050	20050	20050	20050	0
162	20241205	180700	991645380	20050	20050	20050	20050	0
163	20241205	180600	991645380	20050	20050	20050	20050	0
164	20241205	180500	991645380	20050	20050	20050	20050	0
165	20241205	180400	991645380	20050	20050	20050	20050	0
166	20241205	180300	991645380	20050	20050	20050	20050	0
167	20241205	180200	991645380	20050	20050	20050	20050	0
168	20241205	180100	991645380	20050	20050	20050	20050	0
169	20241205	180000	991645380	20050	20050	20050	20050	0
170	20241205	175900	991645380	20050	20050	20050	20050	0
171	20241205	175800	991645380	20050	20050	20050	20050	0
172	20241205	175700	991645380	20050	20050	20050	20050	0
173	20241205	175600	991645380	20050	20050	20050	20050	0
174	20241205	175500	991645380	20050	20050	20050	20050	0
175	20241205	175400	991645380	20050	20050	20050	20050	0
176	20241205	175300	991645380	20050	20050	20050	20050	0
177	20241205	175200	991645380	20050	20050	20050	20050	0
178	20241205	175100	991645380	20050	20050	20050	20050	0
179	20241205	175000	991645380	20050	20050	20050	20050	0
180	20241205	174900	991645380	20050	20050	20050	20050	0
181	20241205	174800	991645380	20050	20050	20050	20050	0
182	20241205	174700	991645380	20050	20050	20050	20050	12012
183	20241205	174600	991645380	20050	20050	20050	20050	0
184	20241205	174500	991645380	20050	20050	20050	20050	0
185	20241205	174400	991645380	20050	20050	20050	20050	0
186	20241205	174300	991645380	20050	20050	20050	20050	0
187	20241205	174200	991645380	20050	20050	20050	20050	0
188	20241205	174100	991645380	20050	20050	20050	20050	0
189	20241205	174000	991645380	20050	20050	20050	20050	0
190	20241205	173900	991645380	20050	20050	20050	20050	0
191	20241205	173800	991645380	20050	20050	20050	20050	0
192	20241205	173700	991645380	20050	20050	20050	20050	0
193	20241205	173600	991645380	20050	20050	20050	20050	0
194	20241205	173500	991645380	20050	20050	20050	20050	0
195	20241205	173400	991645380	20050	20050	20050	20050	0
196	20241205	173300	991645380	20050	20050	20050	20050	0
197	20241205	173200	991645380	20050	20050	20050	20050	0
198	20241205	173100	991645380	20050	20050	20050	20050	0
199	20241205	173000	991645380	20050	20050	20050	20050	0
200	20241205	172900	991645380	20050	20050	20050	20050	0
201	20241205	172800	991645380	20050	20050	20050	20050	0
202	20241205	172700	991645380	20050	20050	20050	20050	0
203	20241205	172600	991645380	20050	20050	20050	20050	0
204	20241205	172500	991645380	20050	20050	20050	20050	0
205	20241205	172400	991645380	20050	20050	20050	20050	0
206	20241205	172300	991645380	20050	20050	20050	20050	0
207	20241205	172200	991645380	20050	20050	20050	20050	0
208	20241205	172100	991645380	20050	20050	20050	20050	0
209	20241205	172000	991645380	20050	20050	20050	20050	0
210	20241205	171900	991645380	20050	20050	20050	20050	0
211	20241205	171800	991645380	20050	20050	20050	20050	0
212	20241205	171700	991645380	20050	20050	20050	20050	12012
213	20241205	171600	991645380	20050	20050	20050	20050	0
214	20241205	171500	991645380	20050	20050	20050	20050	0
215	20241205	171400	991645380	20050	20050	20050	20050	0
216	20241205	171300	991645380	20050	20050	20050	20050	0
217	20241205	171200	991645380	20050	20050	20050	20050	0
218	20241205	171100	991645380	20050	20050	20050	20050	0
219	20241205	171000	991645380	20050	20050	20050	20050	0
220	20241205	170900	991645380	20050	20050	20050	20050	0
221	20241205	170800	991645380	20050	20050	20050	20050	0
222	20241205	170700	991645380	20050	20050	20050	20050	0
223	20241205	170600	991645380	20050	20050	20050	20050	0
224	20241205	170500	991645380	20050	20050	20050	20050	0
225	20241205	170400	991645380	20050	20050	20050	20050	0
226	20241205	170300	991645380	20050	20050	20050	20050	0
227	20241205	170200	991645380	20050	20050	20050	20050	0
228	20241205	170100	991645380	20050	20050	20050	20050	0
229	20241205	170000	991645380	20050	20050	20050	20050	0
230	20241205	165900	991645380	20050	20050	20050	20050	0
231	20241205	165800	991645380	20050	20050	20050	20050	0
232	20241205	165700	991645380	20050	20050	20050	20050	0
233	20241205	165600	991645380	20050	20050	20050	20050	0
234	20241205	165500	991645380	20050	20050	20050	20050	0
235	20241205	165400	991645380	20050	20050	20050	20050	0
236	20241205	165300	991645380	20050	20050	20050	20050	0
237	20241205	165200	991645380	20050	20050	20050	20050	0
238	20241205	165100	991645380	20050	20050	20050	20050	0
239	20241205	165000	991645380	20050	20050	20050	20050	0
240	20241205	164900	991645380	20050	20050	20050	20050	0
241	20241205	164800	991645380	20050	20050	20050	20050	0
242	20241205	164700	991645380	20050	20050	20050	20050	12012
243	20241205	164600	991645380	20050	20050	20050	20050	0
244	20241205	164500	991645380	20050	20050	20050	20050	0
245	20241205	164400	991645380	20050	20050	20050	20050	0
246	20241205	164300	991645380	20050	20050	20050	20050	0
247	20241205	164200	991645380	20050	20050	20050	20050	0
248	20241205	164100	991645380	20050	20050	20050	20050	0
249	20241205	164000	991645380	20050	20050	20050	20050	0
250	20241205	163900	991645380	20050	20050	20050	20050	0
251	20241205	163800	991645380	20050	20050	20050	20050	0
252	20241205	163700	991645380	20050	20050	20050	20050	0
253	20241205	163600	991645380	20050	20050	20050	20050	0
254	20241205	163500	991645380	20050	20050	20050	20050	0
255	20241205	163400	991645380	20050	20050	20050	20050	0
256	20241205	163300	991645380	20050	20050	20050	20050	0
257	20241205	163200	991645380	20050	20050	20050	20050	0
258	20241205	163100	991645380	20050	20050	20050	20050	0
259	20241205	163000	991645380	20050	20050	20050	20050	0
260	20241205	162900	991645380	20050	20050	20050	20050	0
261	20241205	162800	991645380	20050	20050	20050	20050	0
262	20241205	162700	991645380	20050	20050	20050	20050	0
263	20241205	162600	991645380	20050	20050	20050	20050	0
264	20241205	162500	991645380	20050	20050	20050	20050	0
265	20241205	162400	991645380	20050	20050	20050	20050	0
266	20241205	162300	991645380	20050	20050	20050	20050	0
267	20241205	162200	991645380	20050	20050	20050	20050	0
268	20241205	162100	991645380	20050	20050	20050	20050	0
269	20241205	162000	991645380	20050	20050	20050	20050	0
270	20241205	161900	991645380	20050	20050	20050	20050	0
271	20241205	161800	991645380	20050	20050	20050	20050	0
272	20241205	161700	991645380	20050	20050	20050	20050	12012
273	20241205	161600	991645380	20050	20050	20050	20050	0
274	20241205	161500	991645380	20050	20050	20050	20050	0
275	20241205	161400	991645380	20050	20050	20050	20050	0
276	20241205	161300	991645380	20050	20050	20050	20050	0
277	20241205	161200	991645380	20050	20050	20050	20050	0
278	20241205	161100	991645380	20050	20050	20050	20050	0
279	20241205	161000	991645380	20050	20050	20050	20050	0
280	20241205	160900	991645380	20050	20050	20050	20050	0
281	20241205	160800	991645380	20050	20050	20050	20050	0
282	20241205	160700	991645380	20050	20050	20050	20050	0
283	20241205	160600	991645380	20050	20050	20050	20050	0
284	20241205	160500	991645380	20050	20050	20050	20050	0
285	20241205	160400	991645380	20050	20050	20050	20050	0
286	20241205	160300	991645380	20050	20050	20050	20050	0
287	20241205	160200	991645380	20050	20050	20050	20050	0
288	20241205	160100	991645380	20050	20050	20050	20050	0
289	20241205	160000	991645380	20050	20050	20050	20050	0
290	20241205	155900	991645380	20050	20050	20050	20050	0
291	20241205	155800	991645380	20050	20050	20050	20050	0
292	20241205	155700	991645380	20050	20050	20050	20050	0
293	20241205	155600	991645380	20050	20050	20050	20050	0
294	20241205	155500	991645380	20050	20050	20050	20050	0
295	20241205	155400	991645380	20050	20050	20050	20050	0
296	20241205	155300	991645380	20050	20050	20050	20050	0
297	20241205	155200	991645380	20050	20050	20050	20050	0
298	20241205	155100	991645380	20050	20050	20050	20050	0
299	20241205	155000	991645380	20050	20050	20050	20050	0
300	20241205	154900	991645380	20050	20050	20050	20050	0
301	20241205	154800	991645380	20050	20050	20050	20050	0
302	20241205	154700	991645380	20050	20050	20050	20050	12012
303	20241205	154600	991645380	20050	20050	20050	20050	0
304	20241205	154500	991645380	20050	20050	20050	20050	0
305	20241205	154400	991645380	20050	20050	20050	20050	0
306	20241205	154300	991645380	20050	20050	20050	20050	0
307	20241205	154200	991645380	20050	20050	20050	20050	0
308	20241205	154100	991645380	20050	20050	20050	20050	0
309	20241205	154000	991645380	20050	20050	20050	20050	0
310	20241205	153900	991645380	20050	20050	20050	20050	0
311	20241205	153800	991645380	20050	20050	20050	20050	0
312	20241205	153700	991645380	20050	20050	20050	20050	0
313	20241205	153600	991645380	20050	20050	20050	20050	0
314	20241205	153500	991645380	20050	20050	20050	20050	0
315	20241205	153400	991645380	20050	20050	20050	20050	0
316	20241205	153300	991645380	20050	20050	20050	20050	0
317	20241205	153200	991645380	20050	20050	20050	20050	0
318	20241205	153100	991645380	20050	20050	20050	20050	0
319	20241205	153000	991645380	20050	20050	20050	20050	12012
320	20241205	152900	750804780	19930	19930	19930	19930	0
321	20241205	152800	750804780	19930	19930	19930	19930	0
322	20241205	152700	750804780	19930	19930	19930	19930	0
323	20241205	152600	750804780	19930	19930	19930	19930	0
324	20241205	152500	750804780	19930	19930	19930	19930	0
325	20241205	152400	750804780	19930	19930	19930	19930	0
326	20241205	152300	750804780	19930	19930	19930	19930	0
327	20241205	152200	750804780	19930	19930	19930	19930	0
328	20241205	152100	750804780	19930	19930	19930	19930	0
329	20241205	152000	750804780	19930	19930	19930	19930	0
330	20241205	151900	750804780	19930	19870	19940	19800	376
331	20241205	151800	743326630	19810	19810	19810	19810	23
332	20241205	151700	742871000	19820	19920	19920	19820	67
333	20241205	151600	741540410	19920	19920	19920	19870	7
334	20241205	151500	741401140	19870	19870	19870	19870	1
335	20241205	151400	741381270	19830	19820	19940	19820	14
336	20241205	151300	741102600	19810	19940	19940	19810	55
337	20241205	151200	740006550	19940	19890	19940	19890	10
338	20241205	151100	739807350	19890	19870	19890	19870	30
339	20241205	151000	739210890	19880	19810	19880	19810	475
340	20241205	150900	729788570	19810	19810	19810	19810	4
341	20241205	150800	729709330	19810	19810	19810	19810	0
342	20241205	150700	729709330	19810	19810	19810	19810	1
343	20241205	150600	729689520	19820	19820	19820	19820	1
344	20241205	150500	729669700	19820	19810	19820	19810	37
345	20241205	150400	728936550	19810	19830	19830	19810	6
346	20241205	150300	728817600	19780	19790	19790	19780	381
347	20241205	150200	721279910	19800	19800	19800	19800	0
348	20241205	150100	721279910	19800	19800	19800	19800	157
349	20241205	150000	718171310	19800	19800	19800	19800	0
350	20241205	145900	718171310	19800	19800	19800	19800	214
351	20241205	145800	713934110	19800	19800	19800	19800	10
352	20241205	145700	713736110	19800	19800	19800	19800	75
353	20241205	145600	712251110	19800	19800	19800	19800	10
354	20241205	145500	712053110	19800	19800	19800	19800	10
355	20241205	145400	711855110	19800	19820	19830	19800	2060
356	20241205	145300	671057210	19820	19820	19820	19820	17
357	20241205	145200	670720270	19820	19820	19820	19810	55
358	20241205	145100	669630250	19850	19820	19850	19820	12
359	20241205	145000	669392350	19860	19820	19860	19820	29
360	20241205	144900	668816810	19810	19840	19840	19810	2086
361	20241205	144800	627450730	19840	19860	19860	19840	11
362	20241205	144700	627232470	19850	19850	19850	19850	90
363	20241205	144600	625445970	19850	19850	19850	19840	332
364	20241205	144500	618857790	19840	19850	19850	19840	570
365	20241205	144400	607543530	19860	19850	19860	19850	223
366	20241205	144300	603116970	19850	19860	19860	19850	48
367	20241205	144200	602164070	19850	19860	19860	19850	164
368	20241205	144100	598907210	19870	19860	19870	19860	12
369	20241205	144000	598668870	19860	19880	19880	19860	11
370	20241205	143900	598450390	19860	19860	19860	19860	10
371	20241205	143800	598251790	19860	19860	19860	19860	10
372	20241205	143700	598053190	19860	19880	19880	19860	11
373	20241205	143600	597834710	19870	19870	19880	19860	16
374	20241205	143500	597516870	19860	19860	19860	19860	10
375	20241205	143400	597318270	19860	19870	19870	19860	196
376	20241205	143300	593423850	19850	19850	19850	19850	10
377	20241205	143200	593225350	19860	19870	19870	19860	344
378	20241205	143100	586391370	19870	19890	19890	19870	501
379	20241205	143000	576430480	19870	19870	19870	19870	20
380	20241205	142900	576033080	19870	19890	19890	19870	20
381	20241205	142800	575635650	19870	19910	19910	19870	10
382	20241205	142700	575436700	19860	19860	19860	19860	10
383	20241205	142600	575238100	19850	19930	19930	19850	2185
384	20241205	142500	531835240	19950	19870	19950	19870	305
385	20241205	142400	525757270	19930	19890	19930	19870	12
386	20241205	142300	525518750	19860	19860	19860	19860	10
387	20241205	142200	525320150	19860	19860	19860	19860	46
388	20241205	142100	524406590	19860	19860	19860	19860	10
389	20241205	142000	524207990	19860	19860	19860	19860	360
390	20241205	141900	517058390	19860	19860	19860	19860	36
391	20241205	141800	516343430	19860	19860	19860	19860	10
392	20241205	141700	516144830	19930	19860	19930	19860	12
393	20241205	141600	515906370	19860	19860	19860	19860	10
394	20241205	141500	515707770	19860	19900	19900	19860	10
395	20241205	141400	515509130	19860	19860	19860	19860	10
396	20241205	141300	515310530	19860	19860	19860	19860	56
397	20241205	141200	514198370	19860	19860	19860	19860	10
398	20241205	141100	513999770	19860	19860	19860	19860	10
399	20241205	141000	513801170	19860	19870	19870	19860	10
400	20241205	140900	513602510	19870	19920	19920	19870	11
401	20241205	140800	513383890	19870	19880	19880	19870	10
402	20241205	140700	513185180	19860	19860	19860	19860	10
403	20241205	140600	512986580	19860	19930	19930	19860	21
404	20241205	140500	512569440	19860	19860	19860	19860	10
405	20241205	140400	512370840	19860	19930	19940	19860	13
406	20241205	140300	512112420	19860	19860	19860	19860	10
407	20241205	140200	511913820	19860	19860	19860	19860	10
408	20241205	140100	511715220	19860	19860	19860	19860	10
409	20241205	140000	511516620	19860	19860	19860	19860	11
410	20241205	135900	511298160	19860	19870	19870	19860	13
411	20241205	135800	511039950	19870	19870	19870	19860	12
412	20241205	135700	510801610	19860	19870	19870	19860	105
413	20241205	135600	508715360	19870	19880	19880	19870	10
414	20241205	135500	508516650	19870	19870	19870	19870	20
415	20241205	135400	508119250	19870	19870	19870	19870	10
416	20241205	135300	507920550	19870	19870	19870	19870	10
417	20241205	135200	507721850	19860	19870	19870	19860	10
418	20241205	135100	507523230	19860	19860	19860	19860	10
419	20241205	135000	507324630	19860	19890	19890	19860	1171
420	20241205	134900	484050310	19890	19890	19890	19890	10
421	20241205	134800	483851410	19890	19890	19890	19890	10
422	20241205	134700	483652510	19890	19890	19890	19890	34
423	20241205	134600	482976250	19870	19870	19870	19870	10
424	20241205	134500	482777550	19870	19880	19880	19870	329
425	20241205	134400	476237150	19880	19880	19880	19880	10
426	20241205	134300	476038350	19880	19890	19890	19880	91
427	20241205	134200	474228460	19890	19890	19890	19890	10
428	20241205	134100	474029560	19890	19890	19890	19890	10
429	20241205	134000	473830660	19890	19890	19890	19890	10
430	20241205	133900	473631760	19890	19890	19890	19890	10
431	20241205	133800	473432860	19890	19890	19890	19890	10
432	20241205	133700	473233960	19890	19890	19890	19890	10
433	20241205	133600	473035060	19940	19940	19940	19890	12
434	20241205	133500	472796280	19890	19890	19890	19890	10
435	20241205	133400	472597380	19890	19890	19890	19890	10
436	20241205	133300	472398480	19890	19890	19890	19890	10
437	20241205	133200	472199580	19890	19890	19890	19890	10
438	20241205	133100	472000680	19890	19890	19890	19890	10
439	20241205	133000	471801780	19890	19890	19890	19890	10
440	20241205	132900	471602880	19890	19890	19890	19890	10
441	20241205	132800	471403980	19890	19940	19940	19890	11
442	20241205	132700	471185140	19890	19890	19890	19890	10
443	20241205	132600	470986240	19890	19890	19890	19890	10
444	20241205	132500	470787340	19890	19890	19890	19890	10
445	20241205	132400	470588440	19890	19940	19940	19890	120
446	20241205	132300	468196640	19890	19940	19940	19890	208
447	20241205	132200	464055020	19890	19890	19890	19890	10
448	20241205	132100	463856120	19890	19900	19900	19890	20
449	20241205	132000	463458180	19900	19900	19900	19900	10
450	20241205	131900	463259180	19900	19900	19900	19900	10
451	20241205	131800	463060180	19900	19900	19900	19900	10
452	20241205	131700	462861180	19900	19900	19900	19900	110
453	20241205	131600	460672180	19900	19900	19900	19900	20
454	20241205	131500	460274180	19900	19900	19900	19900	10
455	20241205	131400	460075180	19900	19900	19900	19900	110
456	20241205	131300	457886180	19900	19900	19900	19900	10
457	20241205	131200	457687180	19900	19900	19900	19900	10
458	20241205	131100	457488180	19900	19910	19910	19900	525
459	20241205	131000	447037910	19910	19910	19910	19910	80
460	20241205	130900	445445110	19910	19920	19920	19910	10
461	20241205	130800	445245970	19920	19920	19920	19920	10
462	20241205	130700	445046770	19920	19920	19920	19920	10
463	20241205	130600	444847570	19920	19940	19940	19920	146
464	20241205	130500	441936650	19940	19940	19940	19940	10
465	20241205	130400	441737250	19920	19920	19920	19920	10
466	20241205	130300	441538050	19990	19990	19990	19920	426
467	20241205	130200	433023010	19990	19910	19990	19910	11
468	20241205	130100	432803920	19910	19940	19940	19910	203
469	20241205	130000	428756190	19920	19920	19920	19920	77
470	20241205	125900	427222350	19920	19920	19920	19920	10
471	20241205	125800	427023150	19920	19920	19920	19920	26
472	20241205	125700	426505230	19920	19920	19920	19920	10
473	20241205	125600	426306030	19920	19920	19920	19920	10
474	20241205	125500	426106830	19920	19920	19920	19920	10
475	20241205	125400	425907630	19920	19920	19920	19920	10
476	20241205	125300	425708430	19920	19920	19920	19920	10
477	20241205	125200	425509230	19920	19950	19950	19920	56
478	20241205	125100	424392330	19950	19950	19950	19950	10
479	20241205	125000	424192830	19950	19950	19950	19950	10
480	20241205	124900	423993330	19950	19950	19950	19950	10
481	20241205	124800	423793830	19950	19950	19950	19950	10
482	20241205	124700	423594330	19950	19950	19950	19950	20
483	20241205	124600	423195330	19950	19950	19950	19950	10
484	20241205	124500	422995830	19950	19970	19970	19950	131
485	20241205	124400	420380900	19960	19960	19960	19960	10
486	20241205	124300	420181300	19960	19960	19960	19960	10
487	20241205	124200	419981700	19950	19950	19950	19950	10
488	20241205	124100	419782200	19950	19910	19950	19910	58
489	20241205	124000	418625500	19910	19910	19910	19910	10
490	20241205	123900	418426400	19910	19910	19910	19910	10
491	20241205	123800	418227300	19910	19910	19910	19910	10
492	20241205	123700	418028200	19910	19910	19910	19910	110
493	20241205	123600	415838100	19910	19910	19910	19910	10
494	20241205	123500	415639000	19910	19910	19910	19910	74
495	20241205	123400	414165660	19900	19910	19910	19900	60
496	20241205	123300	412971120	19910	19910	19910	19910	110
497	20241205	123200	410781020	19910	19910	19910	19910	210
498	20241205	123100	406599920	19910	19910	19910	19910	10
499	20241205	123000	406400820	19910	19910	19950	19910	527
500	20241205	122900	395888250	19910	19910	19910	19910	10
501	20241205	122800	395689150	19910	19920	19920	19910	10
502	20241205	122700	395489960	19920	19920	19920	19920	10
503	20241205	122600	395290760	19920	19920	19920	19920	560
504	20241205	122500	384135560	19920	19920	19920	19920	10
505	20241205	122400	383936360	19920	19920	19920	19920	14
506	20241205	122300	383657480	19920	19920	19920	19920	10
507	20241205	122200	383458280	19920	19920	19920	19920	10
508	20241205	122100	383259080	19920	19920	19920	19920	10
509	20241205	122000	383059880	19920	19920	19920	19920	10
510	20241205	121900	382860680	19910	19910	19910	19910	10
511	20241205	121800	382661580	19910	19910	19910	19910	10
512	20241205	121700	382462480	19910	19910	19910	19910	10
513	20241205	121600	382263380	19910	19920	19920	19910	10
514	20241205	121500	382064230	19910	19910	19910	19910	10
515	20241205	121400	381865130	19910	19910	19910	19910	10
516	20241205	121300	381666030	19910	19910	19910	19910	20
517	20241205	121200	381267830	19910	19910	19910	19910	10
518	20241205	121100	381068730	20000	19910	20000	19910	562
519	20241205	121000	369829630	19910	19900	20000	19900	313
520	20241205	120900	363572340	19900	19900	19900	19900	10
521	20241205	120800	363373340	19900	19900	19900	19900	10
522	20241205	120700	363174340	19900	19900	19900	19900	10
523	20241205	120600	362975340	19900	19900	19900	19900	10
524	20241205	120500	362776340	19900	19900	19900	19900	10
525	20241205	120400	362577340	19890	19890	19890	19890	10
526	20241205	120300	362378440	19890	19890	19890	19890	10
527	20241205	120200	362179540	19890	19890	19890	19890	10
528	20241205	120100	361980640	20000	19970	20000	19890	13
529	20241205	120000	361721480	19900	20000	20000	19900	298
530	20241205	115900	355762320	19890	19890	19890	19890	10
531	20241205	115800	355563420	19890	19890	19890	19890	10
532	20241205	115700	355364520	19890	19890	19890	19890	10
533	20241205	115600	355165620	19890	19890	19890	19890	10
534	20241205	115500	354966720	19890	19890	19890	19890	10
535	20241205	115400	354767820	19890	19890	19890	19890	10
536	20241205	115300	354568920	19890	19890	19890	19890	10
537	20241205	115200	354370020	19890	19900	19900	19890	10
538	20241205	115100	354171070	19890	20000	20000	19890	316
539	20241205	115000	347852170	19890	20000	20000	19890	22
540	20241205	114900	347414480	19890	19980	19990	19890	196
541	20241205	114800	343497430	19980	19890	19980	19890	67
542	20241205	114700	342159670	19890	19890	19890	19890	10
543	20241205	114600	341960770	19890	19890	19890	19890	10
544	20241205	114500	341761870	19890	19890	19890	19890	10
545	20241205	114400	341562970	19890	19890	19890	19890	10
546	20241205	114300	341364070	19880	19880	19880	19880	10
547	20241205	114200	341165270	19880	19880	19880	19880	10
548	20241205	114100	340966470	19880	19950	19950	19880	22
549	20241205	114000	340528270	19880	19880	19880	19880	10
550	20241205	113900	340329470	19870	19870	19870	19870	10
551	20241205	113800	340130770	19870	19870	19870	19870	10
552	20241205	113700	339932070	19870	19870	19870	19870	10
553	20241205	113600	339733370	19870	19870	19870	19870	10
554	20241205	113500	339534670	19870	19880	19880	19870	127
555	20241205	113400	337010010	19870	19870	19870	19870	10
556	20241205	113300	336811310	19870	19870	19870	19870	20
557	20241205	113200	336413910	19870	19870	19870	19870	10
558	20241205	113100	336215210	19870	19870	19870	19870	10
559	20241205	113000	336016510	19870	19870	19870	19870	10
560	20241205	112900	335817810	19870	19870	19870	19870	10
561	20241205	112800	335619110	19950	19870	19950	19870	100
562	20241205	112700	333624910	19870	19870	19870	19870	10
563	20241205	112600	333426210	19870	19880	19880	19870	10
564	20241205	112500	333227500	19880	19880	19880	19880	10
565	20241205	112400	333028700	19880	19880	19880	19880	10
566	20241205	112300	332829900	19880	19940	19940	19870	125
567	20241205	112200	330338760	19870	19870	19870	19870	10
568	20241205	112100	330140060	19870	19880	19880	19870	11
569	20241205	112000	329921480	19870	19890	19890	19870	10
570	20241205	111900	329722750	19860	19860	19860	19860	10
571	20241205	111800	329524150	19860	19860	19860	19860	10
572	20241205	111700	329325550	19850	19850	19850	19850	10
573	20241205	111600	329127050	19850	19850	19850	19850	10
574	20241205	111500	328928550	19850	19850	19850	19850	10
575	20241205	111400	328730050	19850	19860	19860	19850	10
576	20241205	111300	328531540	19850	19850	19850	19850	10
577	20241205	111200	328333040	19850	19850	19850	19850	10
578	20241205	111100	328134540	19850	19850	19850	19850	10
579	20241205	111000	327936040	19850	19850	19850	19850	10
580	20241205	110900	327737540	19850	19850	19850	19850	110
581	20241205	110800	325554040	19850	19860	19860	19850	10
582	20241205	110700	325355530	19850	19860	19860	19850	10
583	20241205	110600	325157020	19860	19880	19880	19860	10
584	20241205	110500	324958390	19850	19850	19850	19850	11
585	20241205	110400	324740040	19850	19850	19850	19850	16
586	20241205	110300	324422440	19850	19850	19850	19850	10
587	20241205	110200	324223940	19850	19850	19850	19850	10
588	20241205	110100	324025440	19850	19950	19950	19850	300
589	20241205	110000	318041440	19850	19850	19850	19850	10
590	20241205	105900	317842940	19850	19850	19850	19850	26
591	20241205	105800	317326840	19850	19850	19850	19850	10
592	20241205	105700	317128340	19850	19850	19850	19850	10
593	20241205	105600	316929840	19850	19850	19850	19850	10
594	20241205	105500	316731340	19850	19850	19850	19850	10
595	20241205	105400	316532840	19850	19850	19850	19850	10
596	20241205	105300	316334340	19850	19850	19850	19850	10
597	20241205	105200	316135840	19850	19940	19950	19850	250
598	20241205	105100	311149460	19860	19860	19860	19860	10
599	20241205	105000	310950860	19850	19850	19850	19850	16
600	20241205	104900	310633260	19850	19850	19850	19850	10
601	20241205	104800	310434760	19940	19940	19940	19850	12
602	20241205	104700	310196360	19860	19860	19860	19860	10
603	20241205	104600	309997760	19860	19860	19860	19860	10
604	20241205	104500	309799160	19860	19900	19900	19860	10
605	20241205	104400	309600360	19900	19900	19900	19900	10
606	20241205	104300	309401360	19850	19850	19850	19850	10
607	20241205	104200	309202860	19850	19850	19850	19850	10
608	20241205	104100	309004360	19850	19850	19850	19850	10
609	20241205	104000	308805860	19940	19840	19940	19840	11
610	20241205	103900	308587520	19840	19840	19840	19840	10
611	20241205	103800	308389120	19840	19840	19840	19840	10
612	20241205	103700	308190720	19840	19840	19840	19840	10
613	20241205	103600	307992320	19840	19840	19840	19840	11
614	20241205	103500	307774080	19840	19840	19840	19840	10
615	20241205	103400	307575680	19840	19900	19950	19840	15
616	20241205	103300	307277620	19850	19850	19850	19850	10
617	20241205	103200	307079120	19850	19850	19850	19850	10
618	20241205	103100	306880620	19850	19850	19850	19850	10
619	20241205	103000	306682120	19850	19850	19850	19850	10
620	20241205	102900	306483620	19850	19850	19850	19850	10
621	20241205	102800	306285120	19840	19840	19840	19840	10
622	20241205	102700	306086720	19840	19850	19850	19840	24
623	20241205	102600	305610420	19840	19850	19850	19840	20
624	20241205	102500	305213560	19850	19850	19850	19850	10
625	20241205	102400	305015060	19840	19840	19840	19840	10
626	20241205	102300	304816660	19840	19850	19850	19840	10
627	20241205	102200	304618240	19840	19860	19860	19840	259
628	20241205	102100	299474780	19860	19860	19860	19860	19
629	20241205	102000	299097440	19860	19860	19860	19860	10
630	20241205	101900	298898840	19950	19860	19950	19860	299
631	20241205	101800	292960610	19860	19860	19860	19860	10
632	20241205	101700	292762010	19860	19860	19860	19860	10
633	20241205	101600	292563410	19950	19860	19950	19860	12
634	20241205	101500	292324910	19860	19870	19870	19860	422
635	20241205	101400	283943740	19870	19870	19870	19870	14
636	20241205	101300	283665560	19870	19880	19880	19870	56
637	20241205	101200	282552810	19910	19870	19910	19860	111
638	20241205	101100	280343290	19950	19910	19950	19890	520
639	20241205	101000	269994930	19930	19930	19930	19930	159
640	20241205	100900	266826060	19940	19950	19950	19940	261
641	20241205	100800	261620130	19950	19950	19950	19950	220
642	20241205	100700	257231130	19950	19950	19950	19950	10
643	20241205	100600	257031630	19950	19950	19950	19950	10
644	20241205	100500	256832130	19950	19950	19950	19950	115
645	20241205	100400	254537880	20050	19950	20050	19950	14
646	20241205	100300	254258180	19950	20050	20050	19950	13
647	20241205	100200	253998530	19950	19960	19960	19950	779
648	20241205	100100	238453480	19970	20000	20000	19970	923
649	20241205	100000	220004100	20050	20000	20100	20000	32
650	20241205	095900	219362500	20100	20100	20100	20000	541
651	20241205	095800	208490400	20050	20050	20100	20000	1103
652	20241205	095700	186353250	20000	20000	20000	20000	10
653	20241205	095600	186153250	19990	20000	20000	19990	86
654	20241205	095500	184433350	20000	20000	20000	20000	10
655	20241205	095400	184233350	19980	20050	20050	19980	17
656	20241205	095300	183893200	19980	20050	20050	19980	80
657	20241205	095200	182289900	19980	19970	20050	19970	60
658	20241205	095100	181089900	19970	19970	19970	19970	10
659	20241205	095000	180890200	20050	19950	20050	19950	112
660	20241205	094900	178645600	19950	19950	19950	19950	10
661	20241205	094800	178446100	19930	19930	19930	19930	10
662	20241205	094700	178246800	19930	19930	19930	19930	10
663	20241205	094600	178047500	19930	19940	19940	19930	10
664	20241205	094500	177848190	19930	19940	19940	19930	10
665	20241205	094400	177648870	19930	19930	19930	19930	10
666	20241205	094300	177449570	19930	19930	19930	19930	10
667	20241205	094200	177250270	19930	19930	19930	19930	10
668	20241205	094100	177050970	20050	19940	20050	19930	813
669	20241205	094000	160839680	19940	19930	19940	19930	20
670	20241205	093900	160440980	19930	20000	20000	19930	11
671	20241205	093800	160221680	19920	19920	19920	19920	10
672	20241205	093700	160022480	20050	19910	20050	19910	11
673	20241205	093600	159803330	19910	19910	19910	19910	11
674	20241205	093500	159584320	19910	19970	19970	19900	1030
675	20241205	093400	139040000	19970	19970	19970	19970	10
676	20241205	093300	138840300	20050	19960	20050	19960	11
677	20241205	093200	138620650	19960	19960	19960	19960	10
678	20241205	093100	138421050	20000	20000	20000	19960	41
679	20241205	093000	137601390	19960	19960	19960	19960	13
680	20241205	092900	137341910	19960	19960	19960	19960	10
681	20241205	092800	137142310	19960	19970	19970	19960	10
682	20241205	092700	136942640	19970	20050	20050	19970	11
683	20241205	092600	136722890	19960	19960	19960	19960	112
684	20241205	092500	134487370	19960	19980	20050	19960	57
685	20241205	092400	133346520	19960	19970	19990	19960	188
686	20241205	092300	129590360	19970	19990	19990	19970	271
687	20241205	092200	124174000	19990	20050	20050	19990	81
688	20241205	092100	122554750	19990	19990	19990	19990	50
689	20241205	092000	121555250	19990	19990	19990	19990	15
690	20241205	091900	121255400	19990	19990	19990	19990	10
691	20241205	091800	121055500	19990	20000	20050	19990	130
692	20241205	091700	118454600	20000	20000	20000	20000	137
693	20241205	091600	115714600	20100	20100	20100	20100	12
694	20241205	091500	115473400	20100	20050	20100	20050	338
695	20241205	091400	108696450	20050	20050	20050	20050	1
696	20241205	091300	108676400	20050	20100	20100	20050	12
697	20241205	091200	108435300	20050	20050	20050	20050	63
698	20241205	091100	107172150	20050	20150	20150	20050	1267
699	20241205	091000	81692100	20200	20150	20200	20150	14
700	20241205	090900	81409500	20150	20200	20200	20150	3
701	20241205	090800	81349000	20150	20150	20200	20150	54
702	20241205	090700	80260850	20150	20200	20200	20150	1520
703	20241205	090600	49582150	20200	20150	20200	20150	119
704	20241205	090500	47178650	20100	20100	20200	20100	123
705	20241205	090400	44701250	20150	20200	20200	20150	2
706	20241205	090300	44660900	20250	20250	20250	20100	1285
707	20241205	090200	18821550	20250	20200	20250	20100	626
708	20241205	090100	6159700	20200	20100	20200	20100	159
709	20241205	090000	2954700	20100	20100	20100	20100	112