KissMeData/232140/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205100	6881557070	9200	9200	9200	9200	16113
3	20241203	205000	6881557070	9200	9200	9200	9200	0
4	20241203	204900	6881557070	9200	9200	9200	9200	0
5	20241203	204800	6881557070	9200	9200	9200	9200	0
6	20241203	204700	6881557070	9200	9200	9200	9200	0
7	20241203	204600	6881557070	9200	9200	9200	9200	0
8	20241203	204500	6881557070	9200	9200	9200	9200	0
9	20241203	204400	6881557070	9200	9200	9200	9200	0
10	20241203	204300	6881557070	9200	9200	9200	9200	0
11	20241203	204200	6881557070	9200	9200	9200	9200	0
12	20241203	204100	6881557070	9200	9200	9200	9200	0
13	20241203	204000	6881557070	9200	9200	9200	9200	0
14	20241203	203900	6881557070	9200	9200	9200	9200	0
15	20241203	203800	6881557070	9200	9200	9200	9200	0
16	20241203	203700	6881557070	9200	9200	9200	9200	0
17	20241203	203600	6881557070	9200	9200	9200	9200	0
18	20241203	203500	6881557070	9200	9200	9200	9200	0
19	20241203	203400	6881557070	9200	9200	9200	9200	0
20	20241203	203300	6881557070	9200	9200	9200	9200	0
21	20241203	203200	6881557070	9200	9200	9200	9200	0
22	20241203	203100	6881557070	9200	9200	9200	9200	0
23	20241203	203000	6881557070	9200	9200	9200	9200	0
24	20241203	202900	6881557070	9200	9200	9200	9200	0
25	20241203	202800	6881557070	9200	9200	9200	9200	0
26	20241203	202700	6881557070	9200	9200	9200	9200	0
27	20241203	202600	6881557070	9200	9200	9200	9200	0
28	20241203	202500	6881557070	9200	9200	9200	9200	0
29	20241203	202400	6881557070	9200	9200	9200	9200	0
30	20241203	202300	6881557070	9200	9200	9200	9200	0
31	20241203	202200	6881557070	9200	9200	9200	9200	0
32	20241203	202100	6881557070	9200	9200	9200	9200	16113
33	20241203	202000	6881557070	9200	9200	9200	9200	0
34	20241203	201900	6881557070	9200	9200	9200	9200	0
35	20241203	201800	6881557070	9200	9200	9200	9200	0
36	20241203	201700	6881557070	9200	9200	9200	9200	0
37	20241203	201600	6881557070	9200	9200	9200	9200	0
38	20241203	201500	6881557070	9200	9200	9200	9200	0
39	20241203	201400	6881557070	9200	9200	9200	9200	0
40	20241203	201300	6881557070	9200	9200	9200	9200	0
41	20241203	201200	6881557070	9200	9200	9200	9200	0
42	20241203	201100	6881557070	9200	9200	9200	9200	0
43	20241203	201000	6881557070	9200	9200	9200	9200	0
44	20241203	200900	6881557070	9200	9200	9200	9200	0
45	20241203	200800	6881557070	9200	9200	9200	9200	0
46	20241203	200700	6881557070	9200	9200	9200	9200	0
47	20241203	200600	6881557070	9200	9200	9200	9200	0
48	20241203	200500	6881557070	9200	9200	9200	9200	0
49	20241203	200400	6881557070	9200	9200	9200	9200	0
50	20241203	200300	6881557070	9200	9200	9200	9200	0
51	20241203	200200	6881557070	9200	9200	9200	9200	0
52	20241203	200100	6881557070	9200	9200	9200	9200	0
53	20241203	200000	6881557070	9200	9200	9200	9200	0
54	20241203	195900	6881557070	9200	9200	9200	9200	0
55	20241203	195800	6881557070	9200	9200	9200	9200	0
56	20241203	195700	6881557070	9200	9200	9200	9200	0
57	20241203	195600	6881557070	9200	9200	9200	9200	0
58	20241203	195500	6881557070	9200	9200	9200	9200	0
59	20241203	195400	6881557070	9200	9200	9200	9200	0
60	20241203	195300	6881557070	9200	9200	9200	9200	0
61	20241203	195200	6881557070	9200	9200	9200	9200	0
62	20241203	195100	6881557070	9200	9200	9200	9200	16113
63	20241203	195000	6881557070	9200	9200	9200	9200	0
64	20241203	194900	6881557070	9200	9200	9200	9200	0
65	20241203	194800	6881557070	9200	9200	9200	9200	0
66	20241203	194700	6881557070	9200	9200	9200	9200	0
67	20241203	194600	6881557070	9200	9200	9200	9200	0
68	20241203	194500	6881557070	9200	9200	9200	9200	0
69	20241203	194400	6881557070	9200	9200	9200	9200	0
70	20241203	194300	6881557070	9200	9200	9200	9200	0
71	20241203	194200	6881557070	9200	9200	9200	9200	0
72	20241203	194100	6881557070	9200	9200	9200	9200	0
73	20241203	194000	6881557070	9200	9200	9200	9200	0
74	20241203	193900	6881557070	9200	9200	9200	9200	0
75	20241203	193800	6881557070	9200	9200	9200	9200	0
76	20241203	193700	6881557070	9200	9200	9200	9200	0
77	20241203	193600	6881557070	9200	9200	9200	9200	0
78	20241203	193500	6881557070	9200	9200	9200	9200	0
79	20241203	193400	6881557070	9200	9200	9200	9200	0
80	20241203	193300	6881557070	9200	9200	9200	9200	0
81	20241203	193200	6881557070	9200	9200	9200	9200	0
82	20241203	193100	6881557070	9200	9200	9200	9200	0
83	20241203	193000	6881557070	9200	9200	9200	9200	0
84	20241203	192900	6881557070	9200	9200	9200	9200	0
85	20241203	192800	6881557070	9200	9200	9200	9200	0
86	20241203	192700	6881557070	9200	9200	9200	9200	0
87	20241203	192600	6881557070	9200	9200	9200	9200	0
88	20241203	192500	6881557070	9200	9200	9200	9200	0
89	20241203	192400	6881557070	9200	9200	9200	9200	0
90	20241203	192300	6881557070	9200	9200	9200	9200	0
91	20241203	192200	6881557070	9200	9200	9200	9200	0
92	20241203	192100	6881557070	9200	9200	9200	9200	16113
93	20241203	192000	6881557070	9200	9200	9200	9200	0
94	20241203	191900	6881557070	9200	9200	9200	9200	0
95	20241203	191800	6881557070	9200	9200	9200	9200	0
96	20241203	191700	6881557070	9200	9200	9200	9200	0
97	20241203	191600	6881557070	9200	9200	9200	9200	0
98	20241203	191500	6881557070	9200	9200	9200	9200	0
99	20241203	191400	6881557070	9200	9200	9200	9200	0
100	20241203	191300	6881557070	9200	9200	9200	9200	0
101	20241203	191200	6881557070	9200	9200	9200	9200	0
102	20241203	191100	6881557070	9200	9200	9200	9200	0
103	20241203	191000	6881557070	9200	9200	9200	9200	0
104	20241203	190900	6881557070	9200	9200	9200	9200	0
105	20241203	190800	6881557070	9200	9200	9200	9200	0
106	20241203	190700	6881557070	9200	9200	9200	9200	0
107	20241203	190600	6881557070	9200	9200	9200	9200	0
108	20241203	190500	6881557070	9200	9200	9200	9200	0
109	20241203	190400	6881557070	9200	9200	9200	9200	0
110	20241203	190300	6881557070	9200	9200	9200	9200	0
111	20241203	190200	6881557070	9200	9200	9200	9200	0
112	20241203	190100	6881557070	9200	9200	9200	9200	0
113	20241203	190000	6881557070	9200	9200	9200	9200	0
114	20241203	185900	6881557070	9200	9200	9200	9200	0
115	20241203	185800	6881557070	9200	9200	9200	9200	0
116	20241203	185700	6881557070	9200	9200	9200	9200	0
117	20241203	185600	6881557070	9200	9200	9200	9200	0
118	20241203	185500	6881557070	9200	9200	9200	9200	0
119	20241203	185400	6881557070	9200	9200	9200	9200	0
120	20241203	185300	6881557070	9200	9200	9200	9200	0
121	20241203	185200	6881557070	9200	9200	9200	9200	0
122	20241203	185100	6881557070	9200	9200	9200	9200	16113
123	20241203	185000	6881557070	9200	9200	9200	9200	0
124	20241203	184900	6881557070	9200	9200	9200	9200	0
125	20241203	184800	6881557070	9200	9200	9200	9200	0
126	20241203	184700	6881557070	9200	9200	9200	9200	0
127	20241203	184600	6881557070	9200	9200	9200	9200	0
128	20241203	184500	6881557070	9200	9200	9200	9200	0
129	20241203	184400	6881557070	9200	9200	9200	9200	0
130	20241203	184300	6881557070	9200	9200	9200	9200	0
131	20241203	184200	6881557070	9200	9200	9200	9200	0
132	20241203	184100	6881557070	9200	9200	9200	9200	0
133	20241203	184000	6881557070	9200	9200	9200	9200	0
134	20241203	183900	6881557070	9200	9200	9200	9200	0
135	20241203	183800	6881557070	9200	9200	9200	9200	0
136	20241203	183700	6881557070	9200	9200	9200	9200	0
137	20241203	183600	6881557070	9200	9200	9200	9200	0
138	20241203	183500	6881557070	9200	9200	9200	9200	0
139	20241203	183400	6881557070	9200	9200	9200	9200	0
140	20241203	183300	6881557070	9200	9200	9200	9200	0
141	20241203	183200	6881557070	9200	9200	9200	9200	0
142	20241203	183100	6881557070	9200	9200	9200	9200	0
143	20241203	183000	6881557070	9200	9200	9200	9200	0
144	20241203	182900	6881557070	9200	9200	9200	9200	0
145	20241203	182800	6881557070	9200	9200	9200	9200	0
146	20241203	182700	6881557070	9200	9200	9200	9200	0
147	20241203	182600	6881557070	9200	9200	9200	9200	0
148	20241203	182500	6881557070	9200	9200	9200	9200	0
149	20241203	182400	6881557070	9200	9200	9200	9200	0
150	20241203	182300	6881557070	9200	9200	9200	9200	0
151	20241203	182200	6881557070	9200	9200	9200	9200	0
152	20241203	182100	6881557070	9200	9200	9200	9200	16113
153	20241203	182000	6881557070	9200	9200	9200	9200	0
154	20241203	181900	6881557070	9200	9200	9200	9200	0
155	20241203	181800	6881557070	9200	9200	9200	9200	0
156	20241203	181700	6881557070	9200	9200	9200	9200	0
157	20241203	181600	6881557070	9200	9200	9200	9200	0
158	20241203	181500	6881557070	9200	9200	9200	9200	0
159	20241203	181400	6881557070	9200	9200	9200	9200	0
160	20241203	181300	6881557070	9200	9200	9200	9200	0
161	20241203	181200	6881557070	9200	9200	9200	9200	0
162	20241203	181100	6881557070	9200	9200	9200	9200	0
163	20241203	181000	6881557070	9200	9200	9200	9200	0
164	20241203	180900	6881557070	9200	9200	9200	9200	0
165	20241203	180800	6881557070	9200	9200	9200	9200	0
166	20241203	180700	6881557070	9200	9200	9200	9200	0
167	20241203	180600	6881557070	9200	9200	9200	9200	0
168	20241203	180500	6881557070	9200	9200	9200	9200	0
169	20241203	180400	6881557070	9200	9200	9200	9200	0
170	20241203	180300	6881557070	9200	9200	9200	9200	0
171	20241203	180200	6881557070	9200	9200	9200	9200	0
172	20241203	180100	6881557070	9200	9200	9200	9200	0
173	20241203	180000	6881557070	9200	9200	9200	9200	0
174	20241203	175900	6881557070	9200	9200	9200	9200	0
175	20241203	175800	6881557070	9200	9200	9200	9200	0
176	20241203	175700	6881557070	9200	9200	9200	9200	0
177	20241203	175600	6881557070	9200	9200	9200	9200	0
178	20241203	175500	6881557070	9200	9200	9200	9200	0
179	20241203	175400	6881557070	9200	9200	9200	9200	0
180	20241203	175300	6881557070	9200	9200	9200	9200	0
181	20241203	175200	6881557070	9200	9200	9200	9200	0
182	20241203	175100	6881557070	9200	9200	9200	9200	16113
183	20241203	175000	6881557070	9200	9200	9200	9200	0
184	20241203	174900	6881557070	9200	9200	9200	9200	0
185	20241203	174800	6881557070	9200	9200	9200	9200	0
186	20241203	174700	6881557070	9200	9200	9200	9200	0
187	20241203	174600	6881557070	9200	9200	9200	9200	0
188	20241203	174500	6881557070	9200	9200	9200	9200	0
189	20241203	174400	6881557070	9200	9200	9200	9200	0
190	20241203	174300	6881557070	9200	9200	9200	9200	0
191	20241203	174200	6881557070	9200	9200	9200	9200	0
192	20241203	174100	6881557070	9200	9200	9200	9200	0
193	20241203	174000	6881557070	9200	9200	9200	9200	0
194	20241203	173900	6881557070	9200	9200	9200	9200	0
195	20241203	173800	6881557070	9200	9200	9200	9200	0
196	20241203	173700	6881557070	9200	9200	9200	9200	0
197	20241203	173600	6881557070	9200	9200	9200	9200	0
198	20241203	173500	6881557070	9200	9200	9200	9200	0
199	20241203	173400	6881557070	9200	9200	9200	9200	0
200	20241203	173300	6881557070	9200	9200	9200	9200	0
201	20241203	173200	6881557070	9200	9200	9200	9200	0
202	20241203	173100	6881557070	9200	9200	9200	9200	0
203	20241203	173000	6881557070	9200	9200	9200	9200	0
204	20241203	172900	6881557070	9200	9200	9200	9200	0
205	20241203	172800	6881557070	9200	9200	9200	9200	0
206	20241203	172700	6881557070	9200	9200	9200	9200	0
207	20241203	172600	6881557070	9200	9200	9200	9200	0
208	20241203	172500	6881557070	9200	9200	9200	9200	0
209	20241203	172400	6881557070	9200	9200	9200	9200	0
210	20241203	172300	6881557070	9200	9200	9200	9200	0
211	20241203	172200	6881557070	9200	9200	9200	9200	0
212	20241203	172100	6881557070	9200	9200	9200	9200	16113
213	20241203	172000	6881557070	9200	9200	9200	9200	0
214	20241203	171900	6881557070	9200	9200	9200	9200	0
215	20241203	171800	6881557070	9200	9200	9200	9200	0
216	20241203	171700	6881557070	9200	9200	9200	9200	0
217	20241203	171600	6881557070	9200	9200	9200	9200	0
218	20241203	171500	6881557070	9200	9200	9200	9200	0
219	20241203	171400	6881557070	9200	9200	9200	9200	0
220	20241203	171300	6881557070	9200	9200	9200	9200	0
221	20241203	171200	6881557070	9200	9200	9200	9200	0
222	20241203	171100	6881557070	9200	9200	9200	9200	0
223	20241203	171000	6881557070	9200	9200	9200	9200	0
224	20241203	170900	6881557070	9200	9200	9200	9200	0
225	20241203	170800	6881557070	9200	9200	9200	9200	0
226	20241203	170700	6881557070	9200	9200	9200	9200	0
227	20241203	170600	6881557070	9200	9200	9200	9200	0
228	20241203	170500	6881557070	9200	9200	9200	9200	0
229	20241203	170400	6881557070	9200	9200	9200	9200	0
230	20241203	170300	6881557070	9200	9200	9200	9200	0
231	20241203	170200	6881557070	9200	9200	9200	9200	0
232	20241203	170100	6881557070	9200	9200	9200	9200	0
233	20241203	170000	6881557070	9200	9200	9200	9200	0
234	20241203	165900	6881557070	9200	9200	9200	9200	0
235	20241203	165800	6881557070	9200	9200	9200	9200	0
236	20241203	165700	6881557070	9200	9200	9200	9200	0
237	20241203	165600	6881557070	9200	9200	9200	9200	0
238	20241203	165500	6881557070	9200	9200	9200	9200	0
239	20241203	165400	6881557070	9200	9200	9200	9200	0
240	20241203	165300	6881557070	9200	9200	9200	9200	0
241	20241203	165200	6881557070	9200	9200	9200	9200	0
242	20241203	165100	6881557070	9200	9200	9200	9200	16113
243	20241203	165000	6881557070	9200	9200	9200	9200	0
244	20241203	164900	6881557070	9200	9200	9200	9200	0
245	20241203	164800	6881557070	9200	9200	9200	9200	0
246	20241203	164700	6881557070	9200	9200	9200	9200	0
247	20241203	164600	6881557070	9200	9200	9200	9200	0
248	20241203	164500	6881557070	9200	9200	9200	9200	0
249	20241203	164400	6881557070	9200	9200	9200	9200	0
250	20241203	164300	6881557070	9200	9200	9200	9200	0
251	20241203	164200	6881557070	9200	9200	9200	9200	0
252	20241203	164100	6881557070	9200	9200	9200	9200	0
253	20241203	164000	6881557070	9200	9200	9200	9200	0
254	20241203	163900	6881557070	9200	9200	9200	9200	0
255	20241203	163800	6881557070	9200	9200	9200	9200	0
256	20241203	163700	6881557070	9200	9200	9200	9200	0
257	20241203	163600	6881557070	9200	9200	9200	9200	0
258	20241203	163500	6881557070	9200	9200	9200	9200	0
259	20241203	163400	6881557070	9200	9200	9200	9200	0
260	20241203	163300	6881557070	9200	9200	9200	9200	0
261	20241203	163200	6881557070	9200	9200	9200	9200	0
262	20241203	163100	6881557070	9200	9200	9200	9200	0
263	20241203	163000	6881557070	9200	9200	9200	9200	0
264	20241203	162900	6881557070	9200	9200	9200	9200	0
265	20241203	162800	6881557070	9200	9200	9200	9200	0
266	20241203	162700	6881557070	9200	9200	9200	9200	0
267	20241203	162600	6881557070	9200	9200	9200	9200	0
268	20241203	162500	6881557070	9200	9200	9200	9200	0
269	20241203	162400	6881557070	9200	9200	9200	9200	0
270	20241203	162300	6881557070	9200	9200	9200	9200	0
271	20241203	162200	6881557070	9200	9200	9200	9200	0
272	20241203	162100	6881557070	9200	9200	9200	9200	16113
273	20241203	162000	6881557070	9200	9200	9200	9200	0
274	20241203	161900	6881557070	9200	9200	9200	9200	0
275	20241203	161800	6881557070	9200	9200	9200	9200	0
276	20241203	161700	6881557070	9200	9200	9200	9200	0
277	20241203	161600	6881557070	9200	9200	9200	9200	0
278	20241203	161500	6881557070	9200	9200	9200	9200	0
279	20241203	161400	6881557070	9200	9200	9200	9200	0
280	20241203	161300	6881557070	9200	9200	9200	9200	0
281	20241203	161200	6881557070	9200	9200	9200	9200	0
282	20241203	161100	6881557070	9200	9200	9200	9200	0
283	20241203	161000	6881557070	9200	9200	9200	9200	0
284	20241203	160900	6881557070	9200	9200	9200	9200	0
285	20241203	160800	6881557070	9200	9200	9200	9200	0
286	20241203	160700	6881557070	9200	9200	9200	9200	0
287	20241203	160600	6881557070	9200	9200	9200	9200	0
288	20241203	160500	6881557070	9200	9200	9200	9200	0
289	20241203	160400	6881557070	9200	9200	9200	9200	0
290	20241203	160300	6881557070	9200	9200	9200	9200	0
291	20241203	160200	6881557070	9200	9200	9200	9200	0
292	20241203	160100	6881557070	9200	9200	9200	9200	0
293	20241203	160000	6881557070	9200	9200	9200	9200	0
294	20241203	155900	6881557070	9200	9200	9200	9200	0
295	20241203	155800	6881557070	9200	9200	9200	9200	0
296	20241203	155700	6881557070	9200	9200	9200	9200	0
297	20241203	155600	6881557070	9200	9200	9200	9200	0
298	20241203	155500	6881557070	9200	9200	9200	9200	0
299	20241203	155400	6881557070	9200	9200	9200	9200	0
300	20241203	155300	6881557070	9200	9200	9200	9200	0
301	20241203	155200	6881557070	9200	9200	9200	9200	0
302	20241203	155100	6881557070	9200	9200	9200	9200	16113
303	20241203	155000	6881557070	9200	9200	9200	9200	0
304	20241203	154900	6881557070	9200	9200	9200	9200	0
305	20241203	154800	6881557070	9200	9200	9200	9200	0
306	20241203	154700	6881557070	9200	9200	9200	9200	0
307	20241203	154600	6881557070	9200	9200	9200	9200	0
308	20241203	154500	6881557070	9200	9200	9200	9200	0
309	20241203	154400	6881557070	9200	9200	9200	9200	0
310	20241203	154300	6881557070	9200	9200	9200	9200	0
311	20241203	154200	6881557070	9200	9200	9200	9200	0
312	20241203	154100	6881557070	9200	9200	9200	9200	0
313	20241203	154000	6881557070	9200	9200	9200	9200	0
314	20241203	153900	6881557070	9200	9200	9200	9200	0
315	20241203	153800	6881557070	9200	9200	9200	9200	0
316	20241203	153700	6881557070	9200	9200	9200	9200	0
317	20241203	153600	6881557070	9200	9200	9200	9200	0
318	20241203	153500	6881557070	9200	9200	9200	9200	0
319	20241203	153400	6881557070	9200	9200	9200	9200	0
320	20241203	153300	6881557070	9200	9200	9200	9200	0
321	20241203	153200	6881557070	9200	9200	9200	9200	0
322	20241203	153100	6881557070	9200	9200	9200	9200	0
323	20241203	153000	6881557070	9200	9200	9200	9200	16113
324	20241203	152900	6733317470	9200	9200	9200	9200	0
325	20241203	152800	6733317470	9200	9200	9200	9200	0
326	20241203	152700	6733317470	9200	9200	9200	9200	0
327	20241203	152600	6733317470	9200	9200	9200	9200	0
328	20241203	152500	6733317470	9200	9200	9200	9200	0
329	20241203	152400	6733317470	9200	9200	9200	9200	0
330	20241203	152300	6733317470	9200	9200	9200	9200	0
331	20241203	152200	6733317470	9200	9200	9200	9200	0
332	20241203	152100	6733317470	9200	9200	9200	9200	0
333	20241203	152000	6733317470	9200	9200	9200	9200	0
334	20241203	151900	6733317470	9200	9210	9210	9200	1944
335	20241203	151800	6715416400	9210	9200	9210	9200	9209
336	20241203	151700	6630692570	9210	9220	9220	9210	1765
337	20241203	151600	6614433840	9220	9210	9220	9210	2093
338	20241203	151500	6595152180	9210	9210	9210	9200	490
339	20241203	151400	6590641160	9210	9200	9210	9190	2360
340	20241203	151300	6568932180	9200	9200	9200	9190	836
341	20241203	151200	6561247840	9200	9200	9200	9190	212
342	20241203	151100	6559297640	9200	9190	9200	9190	1325
343	20241203	151000	6547118700	9200	9190	9200	9190	3394
344	20241203	150900	6515926230	9200	9200	9210	9200	2867
345	20241203	150800	6489548790	9200	9200	9210	9190	4930
346	20241203	150700	6444193680	9190	9200	9200	9190	727
347	20241203	150600	6437511340	9200	9200	9200	9190	210
348	20241203	150500	6435580190	9200	9200	9200	9190	358
349	20241203	150400	6432289060	9200	9200	9200	9190	1030
350	20241203	150300	6422818700	9200	9190	9200	9190	444
351	20241203	150200	6418734910	9200	9210	9210	9190	236
352	20241203	150100	6416563830	9200	9210	9210	9200	1928
353	20241203	150000	6398824250	9210	9220	9220	9210	2439
354	20241203	145900	6376359400	9210	9230	9230	9210	991
355	20241203	145800	6367221510	9230	9220	9230	9210	1730
356	20241203	145700	6351271250	9210	9220	9220	9210	1436
357	20241203	145600	6338034110	9210	9200	9210	9200	2221
358	20241203	145500	6317580670	9210	9210	9210	9200	717
359	20241203	145400	6310984090	9200	9210	9210	9200	559
360	20241203	145300	6305840990	9210	9210	9210	9200	1017
361	20241203	145200	6296482710	9210	9200	9210	9200	924
362	20241203	145100	6287975870	9210	9200	9210	9200	581
363	20241203	145000	6282630330	9210	9200	9210	9190	3677
364	20241203	144900	6248802400	9190	9200	9200	9190	307
365	20241203	144800	6245979310	9190	9200	9200	9190	175
366	20241203	144700	6244370180	9200	9200	9200	9190	811
367	20241203	144600	6236911230	9200	9200	9200	9190	2755
368	20241203	144500	6211591470	9200	9200	9200	9190	1719
369	20241203	144400	6195781620	9190	9190	9190	9190	17
370	20241203	144300	6195625390	9190	9200	9200	9190	2155
371	20241203	144200	6175800250	9200	9200	9210	9200	2970
372	20241203	144100	6148474630	9200	9190	9200	9190	171
373	20241203	144000	6146901910	9200	9200	9200	9200	700
374	20241203	143900	6140461910	9200	9190	9200	9180	7410
375	20241203	143800	6072310060	9180	9190	9190	9180	2032
376	20241203	143700	6053650800	9190	9190	9190	9180	1240
377	20241203	143600	6042258180	9190	9180	9190	9180	476
378	20241203	143500	6037883900	9190	9190	9190	9180	893
379	20241203	143400	6029677790	9190	9190	9190	9180	311
380	20241203	143300	6026819880	9180	9190	9190	9180	902
381	20241203	143200	6018531560	9190	9200	9200	9190	1555
382	20241203	143100	6004239220	9200	9190	9200	9190	267
383	20241203	143000	6001783990	9190	9200	9200	9190	305
384	20241203	142900	5998980430	9200	9200	9200	9200	2304
385	20241203	142800	5977783630	9200	9200	9200	9200	353
386	20241203	142700	5974536030	9210	9220	9220	9210	1550
387	20241203	142600	5960259510	9220	9210	9220	9210	402
388	20241203	142500	5956553540	9210	9200	9210	9200	1437
389	20241203	142400	5943319390	9200	9200	9200	9200	1016
390	20241203	142300	5933972190	9200	9200	9200	9190	1097
391	20241203	142200	5923887400	9200	9200	9200	9200	248
392	20241203	142100	5921605800	9200	9200	9200	9200	361
393	20241203	142000	5918284600	9190	9200	9200	9190	779
394	20241203	141900	5911117820	9210	9200	9210	9200	368
395	20241203	141800	5907730940	9200	9210	9210	9200	130
396	20241203	141700	5906534220	9210	9210	9210	9210	957
397	20241203	141600	5897720250	9210	9210	9210	9210	956
398	20241203	141500	5888915490	9210	9210	9210	9210	408
399	20241203	141400	5885157810	9210	9210	9210	9210	400
400	20241203	141300	5881473810	9210	9200	9210	9190	897
401	20241203	141200	5873219960	9200	9200	9200	9190	526
402	20241203	141100	5868381350	9200	9190	9200	9190	4316
403	20241203	141000	5828685420	9190	9200	9200	9190	280
404	20241203	140900	5826112200	9190	9200	9200	9190	1296
405	20241203	140800	5814191050	9200	9200	9200	9200	3556
406	20241203	140700	5781475850	9200	9200	9200	9190	1946
407	20241203	140600	5763582780	9200	9190	9200	9190	879
408	20241203	140500	5755499140	9200	9190	9200	9190	3233
409	20241203	140400	5725775930	9190	9200	9210	9190	1457
410	20241203	140300	5712378140	9200	9210	9210	9200	570
411	20241203	140200	5707133640	9200	9210	9210	9200	2202
412	20241203	140100	5686863060	9210	9200	9220	9200	2486
413	20241203	140000	5663965950	9200	9200	9200	9190	760
414	20241203	135900	5656973960	9200	9190	9200	9190	149
415	20241203	135800	5655604010	9200	9200	9200	9190	645
416	20241203	135700	5649674590	9200	9200	9200	9200	400
417	20241203	135600	5645994590	9200	9200	9210	9200	2001
418	20241203	135500	5627585340	9210	9210	9210	9210	138
419	20241203	135400	5626314360	9210	9200	9210	9200	508
420	20241203	135300	5621635800	9200	9200	9210	9200	616
421	20241203	135200	5615968540	9210	9200	9210	9200	496
422	20241203	135100	5611404620	9200	9210	9210	9200	305
423	20241203	135000	5608596120	9210	9210	9210	9200	434
424	20241203	134900	5604599120	9220	9200	9220	9200	1226
425	20241203	134800	5593319770	9200	9200	9220	9200	3733
426	20241203	134700	5558955720	9200	9210	9210	9200	209
427	20241203	134600	5557031320	9210	9220	9220	9210	2180
428	20241203	134500	5536951740	9220	9220	9230	9220	857
429	20241203	134400	5529044200	9220	9220	9220	9210	450
430	20241203	134300	5524899390	9220	9220	9220	9210	1075
431	20241203	134200	5514994830	9220	9220	9220	9210	263
432	20241203	134100	5512571880	9210	9210	9220	9210	413
433	20241203	134000	5508768090	9220	9220	9220	9220	427
434	20241203	133900	5504831150	9210	9230	9230	9210	1772
435	20241203	133800	5488495210	9220	9220	9220	9220	266
436	20241203	133700	5486042690	9220	9220	9220	9220	407
437	20241203	133600	5482290150	9230	9230	9230	9220	373
438	20241203	133500	5478847410	9240	9230	9240	9230	475
439	20241203	133400	5474462000	9230	9230	9240	9220	759
440	20241203	133300	5467458090	9230	9230	9230	9220	952
441	20241203	133200	5458672440	9220	9210	9230	9210	495
442	20241203	133100	5454108630	9220	9230	9230	9210	245
443	20241203	133000	5451851130	9220	9210	9220	9210	1101
444	20241203	132900	5441701310	9210	9210	9220	9210	847
445	20241203	132800	5433900410	9210	9210	9220	9200	876
446	20241203	132700	5425835460	9210	9210	9210	9210	3407
447	20241203	132600	5394456990	9210	9220	9220	9210	85
448	20241203	132500	5393673920	9220	9220	9220	9210	2072
449	20241203	132400	5374570960	9230	9240	9240	9220	28
450	20241203	132300	5374312740	9230	9210	9230	9210	2319
451	20241203	132200	5352927810	9210	9220	9230	9210	2091
452	20241203	132100	5333647530	9220	9210	9220	9210	511
453	20241203	132000	5328941100	9220	9210	9220	9210	291
454	20241203	131900	5326260970	9210	9210	9210	9210	1838
455	20241203	131800	5309332990	9220	9210	9220	9210	598
456	20241203	131700	5303825400	9220	9220	9230	9210	1408
457	20241203	131600	5290844130	9220	9220	9230	9220	1328
458	20241203	131500	5278599960	9220	9220	9230	9220	737
459	20241203	131400	5271804690	9220	9230	9240	9220	2519
460	20241203	131300	5248553530	9230	9240	9240	9230	32
461	20241203	131200	5248258060	9230	9220	9240	9220	3646
462	20241203	131100	5214607800	9230	9220	9230	9210	413
463	20241203	131000	5210800850	9230	9220	9230	9220	180
464	20241203	130900	5209140550	9230	9230	9230	9210	280
465	20241203	130800	5206559260	9220	9220	9220	9220	922
466	20241203	130700	5198058420	9220	9210	9220	9210	1077
467	20241203	130600	5188139140	9210	9210	9220	9210	84
468	20241203	130500	5187365490	9210	9210	9210	9210	3
469	20241203	130400	5187337860	9210	9210	9220	9210	208
470	20241203	130300	5185420680	9210	9220	9220	9210	544
471	20241203	130200	5180405440	9210	9210	9210	9210	516
472	20241203	130100	5175653080	9210	9210	9220	9210	1729
473	20241203	130000	5159728980	9210	9220	9220	9210	195
474	20241203	125900	5157931400	9220	9210	9220	9210	1471
475	20241203	125800	5144375390	9210	9210	9210	9210	818
476	20241203	125700	5136841610	9210	9220	9220	9210	1143
477	20241203	125600	5126304120	9220	9230	9230	9220	275
478	20241203	125500	5123768560	9220	9230	9230	9220	506
479	20241203	125400	5119099010	9230	9210	9230	9200	2650
480	20241203	125300	5094674390	9200	9210	9210	9200	513
481	20241203	125200	5089950660	9200	9200	9210	9200	303
482	20241203	125100	5087162860	9210	9210	9210	9200	349
483	20241203	125000	5083949010	9210	9200	9210	9200	206
484	20241203	124900	5082053750	9200	9200	9200	9200	160
485	20241203	124800	5080581750	9210	9200	9210	9200	1337
486	20241203	124700	5068271700	9200	9210	9210	9200	1387
487	20241203	124600	5055509370	9210	9210	9210	9200	470
488	20241203	124500	5051180820	9210	9220	9220	9210	2435
489	20241203	124400	5028754420	9220	9210	9220	9210	314
490	20241203	124300	5025860930	9210	9210	9210	9210	364
491	20241203	124200	5022508490	9210	9210	9220	9210	247
492	20241203	124100	5020232180	9210	9210	9210	9210	817
493	20241203	124000	5012707610	9220	9220	9220	9210	197
494	20241203	123900	5010892510	9220	9220	9220	9210	474
495	20241203	123800	5006524470	9220	9220	9220	9220	245
496	20241203	123700	5004265570	9210	9210	9220	9210	1103
497	20241203	123600	4994106190	9220	9220	9220	9210	697
498	20241203	123500	4987680280	9220	9220	9220	9220	526
499	20241203	123400	4982830560	9230	9220	9230	9220	283
500	20241203	123300	4980220250	9220	9220	9230	9220	1200
501	20241203	123200	4969155250	9220	9220	9230	9220	44
502	20241203	123100	4968749550	9220	9230	9230	9220	390
503	20241203	123000	4965152210	9230	9230	9240	9230	1056
504	20241203	122900	4955405320	9240	9230	9240	9230	288
505	20241203	122800	4952746360	9230	9240	9240	9230	93
506	20241203	122700	4951887850	9230	9230	9240	9230	267
507	20241203	122600	4949421440	9230	9230	9240	9230	436
508	20241203	122500	4945396960	9240	9240	9240	9230	1304
509	20241203	122400	4933359520	9230	9230	9230	9230	434
510	20241203	122300	4929353700	9230	9230	9230	9230	541
511	20241203	122200	4924360270	9230	9230	9240	9220	1117
512	20241203	122100	4914053300	9230	9230	9230	9230	198
513	20241203	122000	4912225760	9230	9240	9240	9230	201
514	20241203	121900	4910370450	9240	9230	9240	9230	283
515	20241203	121800	4907757840	9230	9230	9230	9220	761
516	20241203	121700	4900736380	9230	9220	9230	9220	903
517	20241203	121600	4892409390	9210	9210	9220	9210	528
518	20241203	121500	4887546480	9220	9210	9220	9210	277
519	20241203	121400	4884995290	9210	9210	9210	9210	422
520	20241203	121300	4881108670	9220	9210	9220	9210	250
521	20241203	121200	4878806080	9210	9220	9220	9210	503
522	20241203	121100	4874170190	9220	9210	9220	9210	68
523	20241203	121000	4873543900	9210	9220	9220	9210	270
524	20241203	120900	4871055630	9230	9230	9230	9220	80
525	20241203	120800	4870317990	9230	9220	9230	9220	377
526	20241203	120700	4866841180	9230	9240	9240	9230	780
527	20241203	120600	4859641770	9230	9230	9230	9220	655
528	20241203	120500	4853596890	9240	9220	9240	9220	427
529	20241203	120400	4849658600	9210	9210	9210	9210	362
530	20241203	120300	4846324580	9200	9210	9210	9200	769
531	20241203	120200	4839249760	9210	9210	9210	9200	507
532	20241203	120100	4834581650	9210	9200	9210	9200	424
533	20241203	120000	4830679720	9200	9200	9200	9200	131
534	20241203	115900	4829474520	9200	9220	9220	9200	263
535	20241203	115800	4827054900	9220	9190	9220	9190	1704
536	20241203	115700	4811375070	9200	9190	9200	9190	1077
537	20241203	115600	4801476410	9200	9200	9210	9190	931
538	20241203	115500	4792912190	9200	9210	9210	9200	6117
539	20241203	115400	4736631500	9210	9210	9210	9200	615
540	20241203	115300	4730973290	9200	9210	9220	9200	1121
541	20241203	115200	4720648780	9220	9240	9240	9220	401
542	20241203	115100	4716951540	9220	9220	9240	9210	2435
543	20241203	115000	4694498730	9220	9240	9240	9220	463
544	20241203	114900	4690228490	9240	9230	9240	9230	623
545	20241203	114800	4684478060	9230	9220	9240	9220	814
546	20241203	114700	4676966830	9230	9230	9230	9220	1500
547	20241203	114600	4663122000	9230	9230	9230	9230	116
548	20241203	114500	4662051320	9240	9240	9240	9230	250
549	20241203	114400	4659743400	9240	9220	9240	9220	1415
550	20241203	114300	4646679970	9220	9210	9220	9200	1263
551	20241203	114200	4635040840	9210	9210	9220	9200	593
552	20241203	114100	4629581910	9210	9220	9220	9210	1918
553	20241203	114000	4611917080	9220	9220	9220	9210	1060
554	20241203	113900	4602145180	9220	9210	9220	9210	94
555	20241203	113800	4601279420	9220	9210	9220	9210	930
556	20241203	113700	4592710830	9220	9220	9240	9220	1859
557	20241203	113600	4575566830	9230	9230	9230	9220	190
558	20241203	113500	4573813580	9240	9230	9240	9230	626
559	20241203	113400	4568035470	9230	9230	9230	9220	430
560	20241203	113300	4564070410	9240	9220	9240	9220	146
561	20241203	113200	4562723810	9230	9220	9230	9220	281
562	20241203	113100	4560132530	9230	9230	9230	9230	744
563	20241203	113000	4553265410	9230	9220	9230	9220	571
564	20241203	112900	4548000750	9230	9220	9230	9220	597
565	20241203	112800	4542493720	9220	9230	9240	9210	2423
566	20241203	112700	4520152640	9230	9230	9240	9230	98
567	20241203	112600	4519248020	9230	9230	9230	9220	329
568	20241203	112500	4516213800	9240	9240	9240	9230	91
569	20241203	112400	4515373680	9250	9250	9260	9230	3574
570	20241203	112300	4482342090	9250	9260	9260	9250	434
571	20241203	112200	4478326370	9260	9250	9270	9250	252
572	20241203	112100	4475994800	9260	9260	9260	9260	427
573	20241203	112000	4472040780	9260	9270	9270	9260	446
574	20241203	111900	4467909360	9270	9260	9270	9260	668
575	20241203	111800	4461723640	9260	9260	9260	9250	1420
576	20241203	111700	4448583710	9270	9260	9270	9260	1370
577	20241203	111600	4435897430	9260	9280	9280	9260	573
578	20241203	111500	4430586100	9280	9280	9280	9270	2239
579	20241203	111400	4409813110	9280	9270	9290	9260	3333
580	20241203	111300	4378910070	9260	9250	9270	9250	1417
581	20241203	111200	4365794100	9250	9260	9260	9250	1073
582	20241203	111100	4355859420	9260	9270	9270	9260	422
583	20241203	111000	4351951600	9270	9270	9270	9260	672
584	20241203	110900	4345727530	9270	9260	9270	9250	843
585	20241203	110800	4337921660	9270	9270	9270	9260	306
586	20241203	110700	4335085710	9270	9250	9270	9250	984
587	20241203	110600	4325974060	9260	9250	9260	9240	1919
588	20241203	110500	4308225770	9240	9220	9240	9220	1111
589	20241203	110400	4297976880	9230	9260	9260	9230	621
590	20241203	110300	4292237540	9260	9260	9260	9250	255
591	20241203	110200	4289878310	9260	9280	9280	9260	578
592	20241203	110100	4284519180	9280	9260	9280	9250	2928
593	20241203	110000	4257384330	9260	9260	9270	9260	3040
594	20241203	105900	4229232440	9260	9250	9260	9240	296
595	20241203	105800	4226494560	9250	9250	9260	9240	582
596	20241203	105700	4221111250	9250	9250	9260	9240	408
597	20241203	105600	4217337400	9250	9240	9250	9240	872
598	20241203	105500	4209274530	9250	9250	9260	9240	357
599	20241203	105400	4205972880	9250	9250	9260	9230	1429
600	20241203	105300	4192763490	9260	9240	9260	9240	2338
601	20241203	105200	4171141130	9240	9220	9250	9220	1630
602	20241203	105100	4156089810	9220	9210	9240	9200	249
603	20241203	105000	4153795860	9210	9210	9210	9200	1063
604	20241203	104900	4144008170	9210	9210	9220	9210	124
605	20241203	104800	4142866070	9210	9240	9240	9210	1887
606	20241203	104700	4125459840	9240	9230	9250	9230	1651
607	20241203	104600	4110198540	9230	9240	9240	9230	857
608	20241203	104500	4102288380	9240	9230	9240	9230	172
609	20241203	104400	4100699610	9240	9230	9240	9230	3780
610	20241203	104300	4065807470	9230	9230	9260	9230	11314
611	20241203	104200	3961238210	9230	9230	9230	9230	319
612	20241203	104100	3958293840	9230	9210	9230	9210	4552
613	20241203	104000	3916298390	9210	9220	9220	9210	1033
614	20241203	103900	3906775910	9210	9230	9230	9210	1321
615	20241203	103800	3894595680	9230	9230	9240	9230	850
616	20241203	103700	3886749810	9230	9230	9230	9220	1329
617	20241203	103600	3874485460	9240	9220	9240	9220	3121
618	20241203	103500	3845673740	9230	9220	9230	9220	1370
619	20241203	103400	3833039130	9210	9200	9210	9200	1040
620	20241203	103300	3823462050	9200	9220	9220	9200	3111
621	20241203	103200	3794832770	9220	9180	9220	9180	3752
622	20241203	103100	3760288530	9150	9120	9150	9100	2570
623	20241203	103000	3736839930	9120	9140	9140	9100	2028
624	20241203	102900	3718348660	9140	9150	9150	9140	2028
625	20241203	102800	3699805200	9150	9170	9180	9150	2651
626	20241203	102700	3675502100	9170	9170	9180	9170	202
627	20241203	102600	3673648820	9170	9160	9170	9160	1372
628	20241203	102500	3661072380	9170	9170	9170	9160	554
629	20241203	102400	3655996050	9170	9160	9170	9160	156
630	20241203	102300	3654566340	9170	9220	9220	9160	6895
631	20241203	102200	3591176720	9210	9200	9220	9200	584
632	20241203	102100	3585798520	9210	9200	9210	9200	47
633	20241203	102000	3585366060	9200	9200	9200	9190	3503
634	20241203	101900	3553150810	9200	9210	9210	9190	1894
635	20241203	101800	3535726400	9210	9200	9210	9190	1532
636	20241203	101700	3521625370	9200	9190	9200	9190	2194
637	20241203	101600	3501442080	9180	9230	9230	9180	3904
638	20241203	101500	3465473860	9230	9220	9230	9220	2008
639	20241203	101400	3446950890	9210	9200	9220	9200	1613
640	20241203	101300	3432095750	9200	9180	9210	9180	4575
641	20241203	101200	3390017890	9190	9180	9190	9180	1685
642	20241203	101100	3374547540	9190	9180	9190	9180	265
643	20241203	101000	3372113970	9180	9170	9180	9160	1026
644	20241203	100900	3362711780	9180	9150	9180	9150	1408
645	20241203	100800	3349809130	9150	9140	9150	9140	442
646	20241203	100700	3345768610	9150	9140	9150	9130	486
647	20241203	100600	3341327910	9130	9130	9140	9130	736
648	20241203	100500	3334606010	9130	9140	9140	9130	1746
649	20241203	100400	3318658570	9140	9130	9150	9130	3218
650	20241203	100300	3289240910	9120	9100	9130	9100	2174
651	20241203	100200	3269418370	9110	9090	9110	9080	3854
652	20241203	100100	3234370430	9090	9100	9100	9080	6254
653	20241203	100000	3177559930	9100	9130	9130	9100	6648
654	20241203	095900	3116982500	9140	9140	9140	9130	1149
655	20241203	095800	3106491930	9130	9130	9130	9120	1323
656	20241203	095700	3094418290	9130	9130	9130	9120	499
657	20241203	095600	3089865620	9120	9120	9140	9120	1389
658	20241203	095500	3077192370	9130	9130	9140	9120	2993
659	20241203	095400	3049886460	9140	9130	9140	9120	554
660	20241203	095300	3044827750	9140	9140	9140	9130	917
661	20241203	095200	3036454330	9140	9130	9140	9120	1501
662	20241203	095100	3022759820	9130	9110	9130	9100	5328
663	20241203	095000	2974187210	9110	9140	9140	9110	2287
664	20241203	094900	2953327970	9150	9150	9160	9140	2592
665	20241203	094800	2929627350	9150	9140	9150	9140	1594
666	20241203	094700	2915057820	9140	9140	9140	9130	909
667	20241203	094600	2906750330	9130	9090	9140	9090	5341
668	20241203	094500	2858066780	9090	9120	9120	9080	9738
669	20241203	094400	2769508260	9110	9120	9120	9110	569
670	20241203	094300	2764321150	9120	9130	9130	9110	3485
671	20241203	094200	2732550990	9130	9140	9140	9120	2316
672	20241203	094100	2711408410	9140	9130	9140	9120	3387
673	20241203	094000	2680476310	9120	9110	9130	9110	3427
674	20241203	093900	2649219820	9130	9090	9130	9090	4752
675	20241203	093800	2605935460	9090	9090	9100	9080	1277
676	20241203	093700	2594326540	9090	9090	9100	9070	5744
677	20241203	093600	2542126510	9090	9110	9120	9090	5546
678	20241203	093500	2491641770	9110	9160	9170	9100	9244
679	20241203	093400	2407257720	9160	9160	9180	9160	4176
680	20241203	093300	2368968660	9160	9170	9190	9160	4745
681	20241203	093200	2325444990	9160	9150	9160	9130	9853
682	20241203	093100	2235340840	9140	9180	9180	9140	12063
683	20241203	093000	2124886550	9180	9190	9190	9180	1506
684	20241203	092900	2111047990	9190	9180	9200	9180	5379
685	20241203	092800	2061653860	9180	9220	9220	9180	8466
686	20241203	092700	1983744130	9220	9220	9240	9210	4363
687	20241203	092600	1943500860	9210	9210	9240	9210	3262
688	20241203	092500	1913421590	9200	9280	9280	9200	25187
689	20241203	092400	1680898260	9280	9290	9290	9280	672
690	20241203	092300	1674658700	9270	9310	9320	9270	5518
691	20241203	092200	1623365150	9310	9300	9320	9300	2855
692	20241203	092100	1596772890	9300	9310	9310	9300	4624
693	20241203	092000	1553753930	9310	9320	9340	9300	8053
694	20241203	091900	1478697080	9310	9300	9320	9300	1613
695	20241203	091800	1463674280	9300	9330	9330	9300	4808
696	20241203	091700	1418892100	9330	9340	9350	9330	3163
697	20241203	091600	1389340570	9340	9340	9370	9330	5300
698	20241203	091500	1339825810	9350	9380	9380	9340	4199
699	20241203	091400	1300530190	9380	9350	9400	9350	3870
700	20241203	091300	1264231020	9340	9320	9340	9320	3771
701	20241203	091200	1229046150	9320	9320	9340	9320	2153
702	20241203	091100	1208958220	9340	9280	9340	9270	8683
703	20241203	091000	1128092790	9280	9320	9370	9280	13884
704	20241203	090900	998686420	9320	9330	9340	9300	5877
705	20241203	090800	943933050	9330	9360	9360	9330	3110
706	20241203	090700	914877180	9360	9370	9380	9360	4647
707	20241203	090600	871367450	9380	9360	9380	9320	7465
708	20241203	090500	801581990	9360	9300	9380	9290	6246
709	20241203	090400	743371350	9300	9220	9300	9210	14108
710	20241203	090300	612917250	9220	9210	9260	9200	8733
711	20241203	090200	532259980	9210	9250	9280	9210	7760
712	20241203	090100	460482870	9250	9280	9340	9220	8587
713	20241203	090000	380986910	9340	9000	9340	9000	41573