KissMeData/298540/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211100	523080960	9780	9780	9780	9780	167
3	20241203	211000	523080960	9780	9780	9780	9780	0
4	20241203	210900	523080960	9780	9780	9780	9780	0
5	20241203	210800	523080960	9780	9780	9780	9780	0
6	20241203	210700	523080960	9780	9780	9780	9780	0
7	20241203	210600	523080960	9780	9780	9780	9780	0
8	20241203	210500	523080960	9780	9780	9780	9780	0
9	20241203	210400	523080960	9780	9780	9780	9780	0
10	20241203	210300	523080960	9780	9780	9780	9780	0
11	20241203	210200	523080960	9780	9780	9780	9780	0
12	20241203	210100	523080960	9780	9780	9780	9780	0
13	20241203	210000	523080960	9780	9780	9780	9780	0
14	20241203	205900	523080960	9780	9780	9780	9780	0
15	20241203	205800	523080960	9780	9780	9780	9780	0
16	20241203	205700	523080960	9780	9780	9780	9780	0
17	20241203	205600	523080960	9780	9780	9780	9780	0
18	20241203	205500	523080960	9780	9780	9780	9780	0
19	20241203	205400	523080960	9780	9780	9780	9780	0
20	20241203	205300	523080960	9780	9780	9780	9780	0
21	20241203	205200	523080960	9780	9780	9780	9780	0
22	20241203	205100	523080960	9780	9780	9780	9780	0
23	20241203	205000	523080960	9780	9780	9780	9780	0
24	20241203	204900	523080960	9780	9780	9780	9780	0
25	20241203	204800	523080960	9780	9780	9780	9780	0
26	20241203	204700	523080960	9780	9780	9780	9780	0
27	20241203	204600	523080960	9780	9780	9780	9780	0
28	20241203	204500	523080960	9780	9780	9780	9780	0
29	20241203	204400	523080960	9780	9780	9780	9780	0
30	20241203	204300	523080960	9780	9780	9780	9780	0
31	20241203	204200	523080960	9780	9780	9780	9780	0
32	20241203	204100	523080960	9780	9780	9780	9780	167
33	20241203	204000	523080960	9780	9780	9780	9780	0
34	20241203	203900	523080960	9780	9780	9780	9780	0
35	20241203	203800	523080960	9780	9780	9780	9780	0
36	20241203	203700	523080960	9780	9780	9780	9780	0
37	20241203	203600	523080960	9780	9780	9780	9780	0
38	20241203	203500	523080960	9780	9780	9780	9780	0
39	20241203	203400	523080960	9780	9780	9780	9780	0
40	20241203	203300	523080960	9780	9780	9780	9780	0
41	20241203	203200	523080960	9780	9780	9780	9780	0
42	20241203	203100	523080960	9780	9780	9780	9780	0
43	20241203	203000	523080960	9780	9780	9780	9780	0
44	20241203	202900	523080960	9780	9780	9780	9780	0
45	20241203	202800	523080960	9780	9780	9780	9780	0
46	20241203	202700	523080960	9780	9780	9780	9780	0
47	20241203	202600	523080960	9780	9780	9780	9780	0
48	20241203	202500	523080960	9780	9780	9780	9780	0
49	20241203	202400	523080960	9780	9780	9780	9780	0
50	20241203	202300	523080960	9780	9780	9780	9780	0
51	20241203	202200	523080960	9780	9780	9780	9780	0
52	20241203	202100	523080960	9780	9780	9780	9780	0
53	20241203	202000	523080960	9780	9780	9780	9780	0
54	20241203	201900	523080960	9780	9780	9780	9780	0
55	20241203	201800	523080960	9780	9780	9780	9780	0
56	20241203	201700	523080960	9780	9780	9780	9780	0
57	20241203	201600	523080960	9780	9780	9780	9780	0
58	20241203	201500	523080960	9780	9780	9780	9780	0
59	20241203	201400	523080960	9780	9780	9780	9780	0
60	20241203	201300	523080960	9780	9780	9780	9780	0
61	20241203	201200	523080960	9780	9780	9780	9780	0
62	20241203	201100	523080960	9780	9780	9780	9780	167
63	20241203	201000	523080960	9780	9780	9780	9780	0
64	20241203	200900	523080960	9780	9780	9780	9780	0
65	20241203	200800	523080960	9780	9780	9780	9780	0
66	20241203	200700	523080960	9780	9780	9780	9780	0
67	20241203	200600	523080960	9780	9780	9780	9780	0
68	20241203	200500	523080960	9780	9780	9780	9780	0
69	20241203	200400	523080960	9780	9780	9780	9780	0
70	20241203	200300	523080960	9780	9780	9780	9780	0
71	20241203	200200	523080960	9780	9780	9780	9780	0
72	20241203	200100	523080960	9780	9780	9780	9780	0
73	20241203	200000	523080960	9780	9780	9780	9780	0
74	20241203	195900	523080960	9780	9780	9780	9780	0
75	20241203	195800	523080960	9780	9780	9780	9780	0
76	20241203	195700	523080960	9780	9780	9780	9780	0
77	20241203	195600	523080960	9780	9780	9780	9780	0
78	20241203	195500	523080960	9780	9780	9780	9780	0
79	20241203	195400	523080960	9780	9780	9780	9780	0
80	20241203	195300	523080960	9780	9780	9780	9780	0
81	20241203	195200	523080960	9780	9780	9780	9780	0
82	20241203	195100	523080960	9780	9780	9780	9780	0
83	20241203	195000	523080960	9780	9780	9780	9780	0
84	20241203	194900	523080960	9780	9780	9780	9780	0
85	20241203	194800	523080960	9780	9780	9780	9780	0
86	20241203	194700	523080960	9780	9780	9780	9780	0
87	20241203	194600	523080960	9780	9780	9780	9780	0
88	20241203	194500	523080960	9780	9780	9780	9780	0
89	20241203	194400	523080960	9780	9780	9780	9780	0
90	20241203	194300	523080960	9780	9780	9780	9780	0
91	20241203	194200	523080960	9780	9780	9780	9780	0
92	20241203	194100	523080960	9780	9780	9780	9780	167
93	20241203	194000	523080960	9780	9780	9780	9780	0
94	20241203	193900	523080960	9780	9780	9780	9780	0
95	20241203	193800	523080960	9780	9780	9780	9780	0
96	20241203	193700	523080960	9780	9780	9780	9780	0
97	20241203	193600	523080960	9780	9780	9780	9780	0
98	20241203	193500	523080960	9780	9780	9780	9780	0
99	20241203	193400	523080960	9780	9780	9780	9780	0
100	20241203	193300	523080960	9780	9780	9780	9780	0
101	20241203	193200	523080960	9780	9780	9780	9780	0
102	20241203	193100	523080960	9780	9780	9780	9780	0
103	20241203	193000	523080960	9780	9780	9780	9780	0
104	20241203	192900	523080960	9780	9780	9780	9780	0
105	20241203	192800	523080960	9780	9780	9780	9780	0
106	20241203	192700	523080960	9780	9780	9780	9780	0
107	20241203	192600	523080960	9780	9780	9780	9780	0
108	20241203	192500	523080960	9780	9780	9780	9780	0
109	20241203	192400	523080960	9780	9780	9780	9780	0
110	20241203	192300	523080960	9780	9780	9780	9780	0
111	20241203	192200	523080960	9780	9780	9780	9780	0
112	20241203	192100	523080960	9780	9780	9780	9780	0
113	20241203	192000	523080960	9780	9780	9780	9780	0
114	20241203	191900	523080960	9780	9780	9780	9780	0
115	20241203	191800	523080960	9780	9780	9780	9780	0
116	20241203	191700	523080960	9780	9780	9780	9780	0
117	20241203	191600	523080960	9780	9780	9780	9780	0
118	20241203	191500	523080960	9780	9780	9780	9780	0
119	20241203	191400	523080960	9780	9780	9780	9780	0
120	20241203	191300	523080960	9780	9780	9780	9780	0
121	20241203	191200	523080960	9780	9780	9780	9780	0
122	20241203	191100	523080960	9780	9780	9780	9780	167
123	20241203	191000	523080960	9780	9780	9780	9780	0
124	20241203	190900	523080960	9780	9780	9780	9780	0
125	20241203	190800	523080960	9780	9780	9780	9780	0
126	20241203	190700	523080960	9780	9780	9780	9780	0
127	20241203	190600	523080960	9780	9780	9780	9780	0
128	20241203	190500	523080960	9780	9780	9780	9780	0
129	20241203	190400	523080960	9780	9780	9780	9780	0
130	20241203	190300	523080960	9780	9780	9780	9780	0
131	20241203	190200	523080960	9780	9780	9780	9780	0
132	20241203	190100	523080960	9780	9780	9780	9780	0
133	20241203	190000	523080960	9780	9780	9780	9780	0
134	20241203	185900	523080960	9780	9780	9780	9780	0
135	20241203	185800	523080960	9780	9780	9780	9780	0
136	20241203	185700	523080960	9780	9780	9780	9780	0
137	20241203	185600	523080960	9780	9780	9780	9780	0
138	20241203	185500	523080960	9780	9780	9780	9780	0
139	20241203	185400	523080960	9780	9780	9780	9780	0
140	20241203	185300	523080960	9780	9780	9780	9780	0
141	20241203	185200	523080960	9780	9780	9780	9780	0
142	20241203	185100	523080960	9780	9780	9780	9780	0
143	20241203	185000	523080960	9780	9780	9780	9780	0
144	20241203	184900	523080960	9780	9780	9780	9780	0
145	20241203	184800	523080960	9780	9780	9780	9780	0
146	20241203	184700	523080960	9780	9780	9780	9780	0
147	20241203	184600	523080960	9780	9780	9780	9780	0
148	20241203	184500	523080960	9780	9780	9780	9780	0
149	20241203	184400	523080960	9780	9780	9780	9780	0
150	20241203	184300	523080960	9780	9780	9780	9780	0
151	20241203	184200	523080960	9780	9780	9780	9780	0
152	20241203	184100	523080960	9780	9780	9780	9780	167
153	20241203	184000	523080960	9780	9780	9780	9780	0
154	20241203	183900	523080960	9780	9780	9780	9780	0
155	20241203	183800	523080960	9780	9780	9780	9780	0
156	20241203	183700	523080960	9780	9780	9780	9780	0
157	20241203	183600	523080960	9780	9780	9780	9780	0
158	20241203	183500	523080960	9780	9780	9780	9780	0
159	20241203	183400	523080960	9780	9780	9780	9780	0
160	20241203	183300	523080960	9780	9780	9780	9780	0
161	20241203	183200	523080960	9780	9780	9780	9780	0
162	20241203	183100	523080960	9780	9780	9780	9780	0
163	20241203	183000	523080960	9780	9780	9780	9780	0
164	20241203	182900	523080960	9780	9780	9780	9780	0
165	20241203	182800	523080960	9780	9780	9780	9780	0
166	20241203	182700	523080960	9780	9780	9780	9780	0
167	20241203	182600	523080960	9780	9780	9780	9780	0
168	20241203	182500	523080960	9780	9780	9780	9780	0
169	20241203	182400	523080960	9780	9780	9780	9780	0
170	20241203	182300	523080960	9780	9780	9780	9780	0
171	20241203	182200	523080960	9780	9780	9780	9780	0
172	20241203	182100	523080960	9780	9780	9780	9780	0
173	20241203	182000	523080960	9780	9780	9780	9780	0
174	20241203	181900	523080960	9780	9780	9780	9780	0
175	20241203	181800	523080960	9780	9780	9780	9780	0
176	20241203	181700	523080960	9780	9780	9780	9780	0
177	20241203	181600	523080960	9780	9780	9780	9780	0
178	20241203	181500	523080960	9780	9780	9780	9780	0
179	20241203	181400	523080960	9780	9780	9780	9780	0
180	20241203	181300	523080960	9780	9780	9780	9780	0
181	20241203	181200	523080960	9780	9780	9780	9780	0
182	20241203	181100	523080960	9780	9780	9780	9780	167
183	20241203	181000	523080960	9780	9780	9780	9780	0
184	20241203	180900	523080960	9780	9780	9780	9780	0
185	20241203	180800	523080960	9780	9780	9780	9780	0
186	20241203	180700	523080960	9780	9780	9780	9780	0
187	20241203	180600	523080960	9780	9780	9780	9780	0
188	20241203	180500	523080960	9780	9780	9780	9780	0
189	20241203	180400	523080960	9780	9780	9780	9780	0
190	20241203	180300	523080960	9780	9780	9780	9780	0
191	20241203	180200	523080960	9780	9780	9780	9780	0
192	20241203	180100	523080960	9780	9780	9780	9780	0
193	20241203	180000	523080960	9780	9780	9780	9780	0
194	20241203	175900	523080960	9780	9780	9780	9780	0
195	20241203	175800	523080960	9780	9780	9780	9780	0
196	20241203	175700	523080960	9780	9780	9780	9780	0
197	20241203	175600	523080960	9780	9780	9780	9780	0
198	20241203	175500	523080960	9780	9780	9780	9780	0
199	20241203	175400	523080960	9780	9780	9780	9780	0
200	20241203	175300	523080960	9780	9780	9780	9780	0
201	20241203	175200	523080960	9780	9780	9780	9780	0
202	20241203	175100	523080960	9780	9780	9780	9780	0
203	20241203	175000	523080960	9780	9780	9780	9780	0
204	20241203	174900	523080960	9780	9780	9780	9780	0
205	20241203	174800	523080960	9780	9780	9780	9780	0
206	20241203	174700	523080960	9780	9780	9780	9780	0
207	20241203	174600	523080960	9780	9780	9780	9780	0
208	20241203	174500	523080960	9780	9780	9780	9780	0
209	20241203	174400	523080960	9780	9780	9780	9780	0
210	20241203	174300	523080960	9780	9780	9780	9780	0
211	20241203	174200	523080960	9780	9780	9780	9780	0
212	20241203	174100	523080960	9780	9780	9780	9780	167
213	20241203	174000	523080960	9780	9780	9780	9780	0
214	20241203	173900	523080960	9780	9780	9780	9780	0
215	20241203	173800	523080960	9780	9780	9780	9780	0
216	20241203	173700	523080960	9780	9780	9780	9780	0
217	20241203	173600	523080960	9780	9780	9780	9780	0
218	20241203	173500	523080960	9780	9780	9780	9780	0
219	20241203	173400	523080960	9780	9780	9780	9780	0
220	20241203	173300	523080960	9780	9780	9780	9780	0
221	20241203	173200	523080960	9780	9780	9780	9780	0
222	20241203	173100	523080960	9780	9780	9780	9780	0
223	20241203	173000	523080960	9780	9780	9780	9780	0
224	20241203	172900	523080960	9780	9780	9780	9780	0
225	20241203	172800	523080960	9780	9780	9780	9780	0
226	20241203	172700	523080960	9780	9780	9780	9780	0
227	20241203	172600	523080960	9780	9780	9780	9780	0
228	20241203	172500	523080960	9780	9780	9780	9780	0
229	20241203	172400	523080960	9780	9780	9780	9780	0
230	20241203	172300	523080960	9780	9780	9780	9780	0
231	20241203	172200	523080960	9780	9780	9780	9780	0
232	20241203	172100	523080960	9780	9780	9780	9780	0
233	20241203	172000	523080960	9780	9780	9780	9780	0
234	20241203	171900	523080960	9780	9780	9780	9780	0
235	20241203	171800	523080960	9780	9780	9780	9780	0
236	20241203	171700	523080960	9780	9780	9780	9780	0
237	20241203	171600	523080960	9780	9780	9780	9780	0
238	20241203	171500	523080960	9780	9780	9780	9780	0
239	20241203	171400	523080960	9780	9780	9780	9780	0
240	20241203	171300	523080960	9780	9780	9780	9780	0
241	20241203	171200	523080960	9780	9780	9780	9780	0
242	20241203	171100	523080960	9780	9780	9780	9780	167
243	20241203	171000	523080960	9780	9780	9780	9780	0
244	20241203	170900	523080960	9780	9780	9780	9780	0
245	20241203	170800	523080960	9780	9780	9780	9780	0
246	20241203	170700	523080960	9780	9780	9780	9780	0
247	20241203	170600	523080960	9780	9780	9780	9780	0
248	20241203	170500	523080960	9780	9780	9780	9780	0
249	20241203	170400	523080960	9780	9780	9780	9780	0
250	20241203	170300	523080960	9780	9780	9780	9780	0
251	20241203	170200	523080960	9780	9780	9780	9780	0
252	20241203	170100	523080960	9780	9780	9780	9780	0
253	20241203	170000	523080960	9780	9780	9780	9780	0
254	20241203	165900	523080960	9780	9780	9780	9780	0
255	20241203	165800	523080960	9780	9780	9780	9780	0
256	20241203	165700	523080960	9780	9780	9780	9780	0
257	20241203	165600	523080960	9780	9780	9780	9780	0
258	20241203	165500	523080960	9780	9780	9780	9780	0
259	20241203	165400	523080960	9780	9780	9780	9780	0
260	20241203	165300	523080960	9780	9780	9780	9780	0
261	20241203	165200	523080960	9780	9780	9780	9780	0
262	20241203	165100	523080960	9780	9780	9780	9780	0
263	20241203	165000	523080960	9780	9780	9780	9780	0
264	20241203	164900	523080960	9780	9780	9780	9780	0
265	20241203	164800	523080960	9780	9780	9780	9780	0
266	20241203	164700	523080960	9780	9780	9780	9780	0
267	20241203	164600	523080960	9780	9780	9780	9780	0
268	20241203	164500	523080960	9780	9780	9780	9780	0
269	20241203	164400	523080960	9780	9780	9780	9780	0
270	20241203	164300	523080960	9780	9780	9780	9780	0
271	20241203	164200	523080960	9780	9780	9780	9780	0
272	20241203	164100	523080960	9780	9780	9780	9780	167
273	20241203	164000	523080960	9780	9780	9780	9780	0
274	20241203	163900	523080960	9780	9780	9780	9780	0
275	20241203	163800	523080960	9780	9780	9780	9780	0
276	20241203	163700	523080960	9780	9780	9780	9780	0
277	20241203	163600	523080960	9780	9780	9780	9780	0
278	20241203	163500	523080960	9780	9780	9780	9780	0
279	20241203	163400	523080960	9780	9780	9780	9780	0
280	20241203	163300	523080960	9780	9780	9780	9780	0
281	20241203	163200	523080960	9780	9780	9780	9780	0
282	20241203	163100	523080960	9780	9780	9780	9780	0
283	20241203	163000	523080960	9780	9780	9780	9780	0
284	20241203	162900	523080960	9780	9780	9780	9780	0
285	20241203	162800	523080960	9780	9780	9780	9780	0
286	20241203	162700	523080960	9780	9780	9780	9780	0
287	20241203	162600	523080960	9780	9780	9780	9780	0
288	20241203	162500	523080960	9780	9780	9780	9780	0
289	20241203	162400	523080960	9780	9780	9780	9780	0
290	20241203	162300	523080960	9780	9780	9780	9780	0
291	20241203	162200	523080960	9780	9780	9780	9780	0
292	20241203	162100	523080960	9780	9780	9780	9780	0
293	20241203	162000	523080960	9780	9780	9780	9780	0
294	20241203	161900	523080960	9780	9780	9780	9780	0
295	20241203	161800	523080960	9780	9780	9780	9780	0
296	20241203	161700	523080960	9780	9780	9780	9780	0
297	20241203	161600	523080960	9780	9780	9780	9780	0
298	20241203	161500	523080960	9780	9780	9780	9780	0
299	20241203	161400	523080960	9780	9780	9780	9780	0
300	20241203	161300	523080960	9780	9780	9780	9780	0
301	20241203	161200	523080960	9780	9780	9780	9780	0
302	20241203	161100	523080960	9780	9780	9780	9780	167
303	20241203	161000	523080960	9780	9780	9780	9780	0
304	20241203	160900	523080960	9780	9780	9780	9780	0
305	20241203	160800	523080960	9780	9780	9780	9780	0
306	20241203	160700	523080960	9780	9780	9780	9780	0
307	20241203	160600	523080960	9780	9780	9780	9780	0
308	20241203	160500	523080960	9780	9780	9780	9780	0
309	20241203	160400	523080960	9780	9780	9780	9780	0
310	20241203	160300	523080960	9780	9780	9780	9780	0
311	20241203	160200	523080960	9780	9780	9780	9780	0
312	20241203	160100	523080960	9780	9780	9780	9780	0
313	20241203	160000	523080960	9780	9780	9780	9780	0
314	20241203	155900	523080960	9780	9780	9780	9780	0
315	20241203	155800	523080960	9780	9780	9780	9780	0
316	20241203	155700	523080960	9780	9780	9780	9780	0
317	20241203	155600	523080960	9780	9780	9780	9780	0
318	20241203	155500	523080960	9780	9780	9780	9780	0
319	20241203	155400	523080960	9780	9780	9780	9780	0
320	20241203	155300	523080960	9780	9780	9780	9780	0
321	20241203	155200	523080960	9780	9780	9780	9780	0
322	20241203	155100	523080960	9780	9780	9780	9780	0
323	20241203	155000	523080960	9780	9780	9780	9780	0
324	20241203	154900	523080960	9780	9780	9780	9780	0
325	20241203	154800	523080960	9780	9780	9780	9780	0
326	20241203	154700	523080960	9780	9780	9780	9780	0
327	20241203	154600	523080960	9780	9780	9780	9780	0
328	20241203	154500	523080960	9780	9780	9780	9780	0
329	20241203	154400	523080960	9780	9780	9780	9780	0
330	20241203	154300	523080960	9780	9780	9780	9780	0
331	20241203	154200	523080960	9780	9780	9780	9780	0
332	20241203	154100	523080960	9780	9780	9780	9780	167
333	20241203	154000	523080960	9780	9780	9780	9780	0
334	20241203	153900	523080960	9780	9780	9780	9780	0
335	20241203	153800	523080960	9780	9780	9780	9780	0
336	20241203	153700	523080960	9780	9780	9780	9780	0
337	20241203	153600	523080960	9780	9780	9780	9780	0
338	20241203	153500	523080960	9780	9780	9780	9780	0
339	20241203	153400	523080960	9780	9780	9780	9780	0
340	20241203	153300	523080960	9780	9780	9780	9780	0
341	20241203	153200	523080960	9780	9780	9780	9780	0
342	20241203	153100	523080960	9780	9780	9780	9780	0
343	20241203	153000	523080960	9780	9780	9780	9780	167
344	20241203	152900	521447700	9730	9730	9730	9730	0
345	20241203	152800	521447700	9730	9730	9730	9730	0
346	20241203	152700	521447700	9730	9730	9730	9730	0
347	20241203	152600	521447700	9730	9730	9730	9730	0
348	20241203	152500	521447700	9730	9730	9730	9730	0
349	20241203	152400	521447700	9730	9730	9730	9730	0
350	20241203	152300	521447700	9730	9730	9730	9730	0
351	20241203	152200	521447700	9730	9730	9730	9730	0
352	20241203	152100	521447700	9730	9730	9730	9730	0
353	20241203	152000	521447700	9730	9730	9730	9730	0
354	20241203	151900	521447700	9730	9760	9760	9730	250
355	20241203	151800	519008600	9760	9750	9760	9750	9
356	20241203	151700	518920820	9750	9740	9750	9740	15
357	20241203	151600	518774680	9740	9750	9750	9740	6
358	20241203	151500	518716230	9750	9750	9760	9750	24
359	20241203	151400	518482220	9750	9740	9750	9740	22
360	20241203	151300	518267880	9750	9760	9760	9750	13
361	20241203	151200	518141080	9770	9750	9780	9740	29
362	20241203	151100	517858250	9750	9750	9750	9730	25
363	20241203	151000	517614600	9750	9740	9750	9740	13
364	20241203	150900	517487900	9740	9750	9750	9740	18
365	20241203	150800	517312450	9740	9740	9760	9740	21
366	20241203	150700	517107770	9730	9780	9780	9730	17
367	20241203	150600	516942150	9730	9720	9760	9700	178
368	20241203	150500	515208990	9730	9710	9740	9710	30
369	20241203	150400	514917190	9720	9730	9730	9720	22
370	20241203	150300	514703270	9720	9710	9730	9710	21
371	20241203	150200	514499250	9710	9700	9720	9700	15
372	20241203	150100	514353600	9710	9690	9730	9690	28
373	20241203	150000	514081770	9690	9700	9700	9670	36
374	20241203	145900	513733120	9710	9690	9720	9690	45
375	20241203	145800	513296330	9680	9710	9710	9660	44
376	20241203	145700	512870310	9710	9680	9710	9680	20
377	20241203	145600	512676510	9680	9690	9710	9680	28
378	20241203	145500	512404980	9690	9700	9710	9690	31
379	20241203	145400	512104220	9690	9700	9710	9680	37
380	20241203	145300	511745410	9700	9700	9700	9690	32
381	20241203	145200	511435140	9700	9700	9710	9690	31
382	20241203	145100	511134450	9710	9690	9720	9680	30
383	20241203	145000	510843730	9700	9700	9710	9680	44
384	20241203	144900	510417100	9690	9700	9710	9680	30
385	20241203	144800	510126170	9710	9670	9710	9670	30
386	20241203	144700	509835230	9680	9690	9690	9670	34
387	20241203	144600	509506150	9680	9700	9700	9680	20
388	20241203	144500	509312300	9690	9720	9720	9690	26
389	20241203	144400	509059770	9720	9720	9730	9720	41
390	20241203	144300	508661000	9720	9710	9720	9710	469
391	20241203	144200	504102630	9700	9700	9710	9690	45
392	20241203	144100	503666220	9690	9710	9720	9690	1019
393	20241203	144000	493781750	9710	9730	9730	9700	27
394	20241203	143900	493519530	9740	9740	9740	9730	34
395	20241203	143800	493188560	9740	9730	9750	9730	66
396	20241203	143700	492545820	9740	9730	9740	9730	468
397	20241203	143600	487987700	9740	9730	9740	9730	37
398	20241203	143500	487627570	9740	9740	9740	9730	23
399	20241203	143400	487403640	9730	9740	9740	9730	40
400	20241203	143300	487014310	9740	9750	9750	9740	19
401	20241203	143200	486829130	9750	9750	9750	9740	212
402	20241203	143100	484762320	9750	9740	9750	9740	13
403	20241203	143000	484635630	9740	9750	9750	9740	14
404	20241203	142900	484499200	9750	9750	9750	9740	26
405	20241203	142800	484245740	9750	9750	9750	9740	15
406	20241203	142700	484099540	9750	9740	9750	9740	26
407	20241203	142600	483846250	9750	9750	9750	9750	6
408	20241203	142500	483787750	9750	9770	9770	9740	1065
409	20241203	142400	473413650	9770	9770	9770	9770	6
410	20241203	142300	473355030	9760	9770	9770	9760	10
411	20241203	142200	473257410	9780	9770	9780	9760	18
412	20241203	142100	473081560	9780	9780	9810	9780	39
413	20241203	142000	472700110	9770	9760	9770	9760	5
414	20241203	141900	472651300	9760	9770	9770	9760	20
415	20241203	141800	472455980	9770	9770	9770	9760	11
416	20241203	141700	472348590	9750	9750	9760	9750	62
417	20241203	141600	471743660	9750	9750	9750	9750	13
418	20241203	141500	471616910	9750	9750	9750	9750	7
419	20241203	141400	471548660	9750	9750	9760	9750	17
420	20241203	141300	471382860	9750	9750	9750	9750	7
421	20241203	141200	471314610	9750	9750	9760	9740	26
422	20241203	141100	471061150	9760	9760	9760	9750	15
423	20241203	141000	470914850	9770	9780	9780	9770	10
424	20241203	140900	470817100	9780	9780	9780	9770	19
425	20241203	140800	470631400	9770	9760	9770	9760	69
426	20241203	140700	469957330	9750	9750	9760	9750	57
427	20241203	140600	469401150	9750	9750	9760	9750	56
428	20241203	140500	468854670	9750	9750	9760	9740	21
429	20241203	140400	468649940	9760	9750	9760	9750	14
430	20241203	140300	468513360	9750	9750	9760	9750	22
431	20241203	140200	468298800	9760	9750	9760	9750	18
432	20241203	140100	468123230	9760	9760	9760	9750	16
433	20241203	140000	467967100	9770	9770	9770	9760	12
434	20241203	135900	467849910	9770	9770	9770	9760	12
435	20241203	135800	467732720	9760	9760	9770	9760	15
436	20241203	135700	467586260	9770	9770	9770	9760	11
437	20241203	135600	467478830	9760	9770	9770	9760	19
438	20241203	135500	467293330	9760	9770	9770	9760	13
439	20241203	135400	467166380	9760	9770	9770	9760	20
440	20241203	135300	466971100	9760	9760	9760	9760	4
441	20241203	135200	466932060	9770	9760	9770	9760	11
442	20241203	135100	466824650	9770	9770	9780	9760	31
443	20241203	135000	466521770	9780	9770	9780	9770	11
444	20241203	134900	466414250	9770	9770	9770	9760	8
445	20241203	134800	466336130	9770	9770	9770	9770	7
446	20241203	134700	466267740	9770	9760	9770	9760	10
447	20241203	134600	466170070	9760	9780	9780	9760	17
448	20241203	134500	466003970	9770	9770	9770	9770	6
449	20241203	134400	465945350	9770	9770	9770	9770	12
450	20241203	134300	465828110	9770	9760	9770	9760	9
451	20241203	134200	465740230	9770	9780	9780	9770	12
452	20241203	134100	465622930	9780	9770	9780	9760	128
453	20241203	134000	464372500	9770	9760	9770	9760	9
454	20241203	133900	464284610	9770	9770	9770	9760	13
455	20241203	133800	464157630	9770	9770	9770	9760	13
456	20241203	133700	464030680	9780	9770	9780	9770	110
457	20241203	133600	462955930	9780	9780	9790	9780	31
458	20241203	133500	462652640	9790	9790	9800	9790	14
459	20241203	133400	462515530	9790	9800	9800	9790	9
460	20241203	133300	462427370	9790	9790	9800	9790	14
461	20241203	133200	462290260	9790	9790	9800	9790	12
462	20241203	133100	462172730	9790	9800	9800	9790	19
463	20241203	133000	461986670	9790	9800	9800	9790	9
464	20241203	132900	461898510	9790	9790	9790	9790	5
465	20241203	132800	461849560	9800	9790	9800	9790	13
466	20241203	132700	461722240	9790	9790	9790	9790	4
467	20241203	132600	461683080	9800	9800	9800	9800	16
468	20241203	132500	461526280	9800	9800	9810	9800	10
469	20241203	132400	461428270	9800	9800	9800	9800	9
470	20241203	132300	461340070	9800	9790	9800	9790	29
471	20241203	132200	461055880	9790	9790	9800	9780	1028
472	20241203	132100	450983420	9790	9790	9790	9790	15
473	20241203	132000	450836570	9800	9790	9800	9790	10
474	20241203	131900	450738620	9800	9810	9810	9790	134
475	20241203	131800	449425610	9820	9810	9820	9810	27
476	20241203	131700	449160520	9810	9820	9820	9810	8
477	20241203	131600	449082030	9810	9810	9820	9810	593
478	20241203	131500	443258890	9810	9800	9810	9800	20
479	20241203	131400	443062870	9800	9800	9800	9800	3
480	20241203	131300	443033470	9800	9800	9800	9800	9
481	20241203	131200	442945270	9810	9810	9810	9810	0
482	20241203	131100	442945270	9810	9810	9810	9810	8
483	20241203	131000	442866790	9810	9810	9810	9810	16
484	20241203	130900	442709830	9810	9810	9810	9810	4
485	20241203	130800	442670590	9810	9810	9810	9810	4
486	20241203	130700	442631350	9810	9810	9810	9810	5
487	20241203	130600	442582300	9810	9820	9820	9810	23
488	20241203	130500	442356470	9820	9820	9820	9810	11
489	20241203	130400	442248530	9820	9810	9820	9810	14
490	20241203	130300	442111140	9820	9810	9820	9810	4
491	20241203	130200	442071890	9810	9810	9820	9810	11
492	20241203	130100	441963970	9820	9820	9820	9820	226
493	20241203	130000	439744650	9810	9810	9820	9810	117
494	20241203	125900	438595890	9820	9840	9850	9820	1160
495	20241203	125800	427197760	9860	9860	9860	9820	2690
496	20241203	125700	400745970	9860	9860	9860	9860	8
497	20241203	125600	400667090	9860	9860	9860	9860	5
498	20241203	125500	400617790	9860	9870	9880	9860	15
499	20241203	125400	400469770	9870	9830	9880	9830	478
500	20241203	125300	395758970	9820	9820	9820	9820	9
501	20241203	125200	395670590	9830	9810	9830	9810	6
502	20241203	125100	395611690	9810	9810	9810	9810	9
503	20241203	125000	395523400	9810	9810	9810	9810	19
504	20241203	124900	395337010	9810	9830	9840	9810	11
505	20241203	124800	395228990	9840	9810	9840	9810	64
506	20241203	124700	394600030	9810	9810	9820	9810	11
507	20241203	124600	394492110	9810	9800	9810	9790	14
508	20241203	124500	394354950	9810	9790	9810	9790	6
509	20241203	124400	394296150	9790	9820	9820	9790	6
510	20241203	124300	394237320	9830	9830	9830	9830	15
511	20241203	124200	394089870	9830	9790	9830	9790	55
512	20241203	124100	393549490	9810	9790	9810	9790	12
513	20241203	124000	393431810	9790	9800	9800	9790	10
514	20241203	123900	393333860	9820	9790	9820	9790	34
515	20241203	123800	393000130	9780	9790	9820	9780	136
516	20241203	123700	391665220	9790	9780	9790	9780	14
517	20241203	123600	391528290	9790	9790	9790	9790	1
518	20241203	123500	391518500	9790	9790	9790	9790	17
519	20241203	123400	391352070	9800	9790	9800	9780	12
520	20241203	123300	391234600	9790	9790	9790	9780	11
521	20241203	123200	391126990	9790	9790	9790	9790	3
522	20241203	123100	391097620	9790	9790	9790	9780	27
523	20241203	123000	390833510	9790	9780	9790	9780	4
524	20241203	122900	390794380	9780	9790	9790	9780	26
525	20241203	122800	390540020	9780	9780	9780	9780	10
526	20241203	122700	390442220	9780	9780	9780	9780	0
527	20241203	122600	390442220	9780	9780	9780	9780	12
528	20241203	122500	390324860	9780	9780	9780	9780	0
529	20241203	122400	390324860	9780	9790	9790	9780	16
530	20241203	122300	390168300	9790	9780	9790	9780	7
531	20241203	122200	390099800	9790	9770	9790	9770	13
532	20241203	122100	389972680	9780	9780	9780	9780	3
533	20241203	122000	389943340	9770	9780	9780	9770	10
534	20241203	121900	389845630	9780	9770	9780	9770	19
535	20241203	121800	389659970	9770	9770	9770	9770	4
536	20241203	121700	389620890	9780	9770	9780	9770	13
537	20241203	121600	389493850	9770	9770	9770	9770	0
538	20241203	121500	389493850	9770	9770	9780	9770	14
539	20241203	121400	389357060	9780	9770	9780	9770	10
540	20241203	121300	389259340	9780	9780	9780	9780	58
541	20241203	121200	388692100	9780	9780	9780	9780	3
542	20241203	121100	388662760	9780	9780	9780	9780	9
543	20241203	121000	388574740	9780	9780	9780	9780	0
544	20241203	120900	388574740	9780	9790	9790	9780	32
545	20241203	120800	388261740	9780	9780	9780	9780	7
546	20241203	120700	388193280	9780	9780	9780	9780	6
547	20241203	120600	388134600	9770	9810	9820	9770	651
548	20241203	120500	381748430	9820	9820	9820	9820	2
549	20241203	120400	381728790	9810	9810	9820	9810	20
550	20241203	120300	381532570	9820	9820	9820	9820	3
551	20241203	120200	381503110	9820	9810	9820	9810	13
552	20241203	120100	381375550	9820	9810	9820	9810	8
553	20241203	120000	381297020	9820	9820	9820	9820	11
554	20241203	115900	381189000	9820	9820	9820	9820	13
555	20241203	115800	381061340	9830	9820	9830	9820	5
556	20241203	115700	381012230	9830	9830	9830	9820	45
557	20241203	115600	380570310	9820	9830	9830	9820	8
558	20241203	115500	380491740	9820	9820	9830	9820	12
559	20241203	115400	380373890	9820	9820	9830	9820	13
560	20241203	115300	380246220	9820	9820	9830	9820	9
561	20241203	115200	380157820	9820	9820	9820	9820	2
562	20241203	115100	380138180	9810	9820	9820	9810	15
563	20241203	115000	379991000	9810	9810	9810	9810	6
564	20241203	114900	379932140	9820	9810	9820	9810	20
565	20241203	114800	379735860	9810	9820	9820	9810	7
566	20241203	114700	379667180	9810	9810	9810	9810	4
567	20241203	114600	379627940	9820	9840	9840	9810	801
568	20241203	114500	371758330	9830	9840	9840	9830	477
569	20241203	114400	367064700	9850	9870	9870	9840	123
570	20241203	114300	365851390	9870	9870	9880	9870	22
571	20241203	114200	365634240	9880	9880	9880	9870	11
572	20241203	114100	365525650	9880	9870	9880	9870	5
573	20241203	114000	365476290	9880	9870	9880	9870	8
574	20241203	113900	365397320	9870	9870	9870	9870	15
575	20241203	113800	365249270	9870	9870	9880	9870	221
576	20241203	113700	363066950	9870	9870	9870	9860	209
577	20241203	113600	361004160	9870	9870	9870	9860	13
578	20241203	113500	360875890	9870	9880	9880	9860	112
579	20241203	113400	359770450	9880	9860	9890	9860	1745
580	20241203	113300	342528060	9850	9850	9860	9850	26
581	20241203	113200	342271950	9860	9850	9860	9840	223
582	20241203	113100	340075420	9850	9840	9850	9830	221
583	20241203	113000	337898770	9840	9840	9850	9840	63
584	20241203	112900	337278610	9850	9840	9850	9830	162
585	20241203	112800	335683580	9830	9830	9830	9830	17
586	20241203	112700	335516470	9830	9840	9840	9830	75
587	20241203	112600	334778510	9840	9840	9840	9840	6
588	20241203	112500	334719470	9840	9840	9850	9840	8
589	20241203	112400	334640740	9850	9860	9860	9850	20
590	20241203	112300	334443610	9850	9840	9850	9840	33
591	20241203	112200	334118640	9840	9830	9860	9830	405
592	20241203	112100	330129080	9830	9840	9860	9830	200
593	20241203	112000	328159530	9840	9830	9840	9830	117
594	20241203	111900	327008320	9820	9830	9830	9820	41
595	20241203	111800	326605650	9820	9820	9820	9820	14
596	20241203	111700	326468170	9830	9820	9830	9820	73
597	20241203	111600	325750660	9830	9840	9850	9810	1606
598	20241203	111500	309965920	9790	9820	9850	9790	2995
599	20241203	111400	280558590	9810	9800	9810	9780	815
600	20241203	111300	272566420	9790	9770	9790	9770	118
601	20241203	111200	271411470	9770	9770	9780	9770	15
602	20241203	111100	271264880	9780	9770	9780	9770	10
603	20241203	111000	271167170	9780	9780	9790	9770	21
604	20241203	110900	270961660	9790	9780	9800	9780	152
605	20241203	110800	269473610	9780	9780	9790	9780	14
606	20241203	110700	269336680	9780	9770	9790	9770	8
607	20241203	110600	269258480	9770	9760	9770	9760	8
608	20241203	110500	269180340	9760	9780	9780	9760	8
609	20241203	110400	269102180	9770	9770	9770	9770	10
610	20241203	110300	269004480	9770	9770	9770	9760	24
611	20241203	110200	268770080	9770	9770	9790	9770	113
612	20241203	110100	267665970	9770	9760	9780	9760	13
613	20241203	110000	267538990	9770	9770	9770	9770	4
614	20241203	105900	267499910	9780	9790	9790	9760	20
615	20241203	105800	267304430	9770	9750	9790	9750	15
616	20241203	105700	267158090	9750	9760	9760	9750	12
617	20241203	105600	267041050	9780	9770	9780	9770	9
618	20241203	105500	266953050	9780	9770	9780	9760	12
619	20241203	105400	266835810	9780	9780	9780	9770	10
620	20241203	105300	266738050	9790	9770	9790	9770	12
621	20241203	105200	266620750	9760	9760	9790	9750	20
622	20241203	105100	266425530	9770	9770	9770	9770	1
623	20241203	105000	266415760	9760	9770	9770	9760	10
624	20241203	104900	266318150	9760	9760	9760	9760	7
625	20241203	104800	266249830	9770	9770	9770	9760	54
626	20241203	104700	265722310	9780	9770	9780	9740	294
627	20241203	104600	262856530	9780	9780	9790	9780	10
628	20241203	104500	262758720	9780	9780	9790	9780	6
629	20241203	104400	262700030	9780	9780	9790	9780	14
630	20241203	104300	262563100	9770	9770	9770	9770	11
631	20241203	104200	262455630	9770	9770	9770	9770	4
632	20241203	104100	262416550	9760	9750	9770	9750	19
633	20241203	104000	262231180	9760	9760	9760	9760	2
634	20241203	103900	262211660	9760	9770	9790	9760	7
635	20241203	103800	262143290	9770	9770	9780	9760	9
636	20241203	103700	262055360	9770	9770	9780	9750	209
637	20241203	103600	260011860	9780	9760	9780	9760	23
638	20241203	103500	259787060	9750	9760	9780	9750	9
639	20241203	103400	259699240	9780	9740	9780	9740	19
640	20241203	103300	259514090	9770	9730	9770	9730	28
641	20241203	103200	259241190	9720	9740	9750	9720	26
642	20241203	103100	258988330	9740	9730	9740	9730	2
643	20241203	103000	258968860	9730	9750	9750	9730	860
644	20241203	102900	250590680	9760	9760	9760	9760	16
645	20241203	102800	250434520	9770	9760	9770	9760	20
646	20241203	102700	250239130	9770	9770	9770	9770	6
647	20241203	102600	250180510	9770	9780	9800	9770	16
648	20241203	102500	250023900	9800	9760	9800	9750	19
649	20241203	102400	249838360	9770	9770	9770	9770	70
650	20241203	102300	249154460	9770	9770	9770	9770	11
651	20241203	102200	249046990	9770	9780	9780	9770	10
652	20241203	102100	248949210	9800	9780	9800	9780	39
653	20241203	102000	248567470	9780	9780	9780	9770	12
654	20241203	101900	248450130	9780	9780	9790	9770	16
655	20241203	101800	248293700	9790	9770	9790	9770	50
656	20241203	101700	247804640	9770	9780	9780	9770	7
657	20241203	101600	247736220	9780	9790	9790	9770	13
658	20241203	101500	247609080	9790	9780	9800	9780	6
659	20241203	101400	247550330	9780	9780	9780	9770	109
660	20241203	101300	246484350	9800	9780	9800	9780	3
661	20241203	101200	246454990	9770	9770	9770	9770	11
662	20241203	101100	246347520	9780	9770	9790	9770	20
663	20241203	101000	246151960	9760	9770	9770	9760	6
664	20241203	100900	246093370	9770	9780	9790	9770	7
665	20241203	100800	246024890	9780	9770	9780	9760	18
666	20241203	100700	245849080	9780	9760	9780	9760	17
667	20241203	100600	245683120	9760	9770	9770	9760	16
668	20241203	100500	245526870	9770	9770	9770	9750	10
669	20241203	100400	245429270	9800	9800	9800	9760	18
670	20241203	100300	245253050	9800	9760	9800	9750	28
671	20241203	100200	244979260	9770	9770	9770	9770	0
672	20241203	100100	244979260	9770	9770	9770	9750	17
673	20241203	100000	244813280	9770	9780	9800	9770	15
674	20241203	095900	244666500	9780	9750	9790	9750	475
675	20241203	095800	240033970	9740	9770	9770	9710	1437
676	20241203	095700	226045120	9770	9770	9770	9760	23
677	20241203	095600	225820440	9790	9770	9790	9750	17
678	20241203	095500	225654440	9790	9790	9790	9760	75
679	20241203	095400	224920820	9790	9800	9810	9760	677
680	20241203	095300	218309690	9810	9760	9810	9760	1580
681	20241203	095200	202831390	9780	9780	9780	9750	24
682	20241203	095100	202597040	9770	9760	9780	9760	12
683	20241203	095000	202479790	9760	9750	9780	9740	25
684	20241203	094900	202235960	9770	9750	9780	9740	96
685	20241203	094800	201299830	9740	9740	9750	9730	36
686	20241203	094700	200949370	9740	9710	9750	9700	594
687	20241203	094600	195167060	9710	9720	9760	9710	1391
688	20241203	094500	181647370	9720	9700	9720	9700	111
689	20241203	094400	180570120	9700	9700	9720	9700	608
690	20241203	094300	174671080	9700	9670	9710	9670	1903
691	20241203	094200	156252740	9710	9740	9750	9670	490
692	20241203	094100	151500010	9740	9770	9790	9730	461
693	20241203	094000	147008100	9790	9790	9800	9760	107
694	20241203	093900	145960740	9780	9770	9790	9770	299
695	20241203	093800	143033710	9780	9730	9780	9730	479
696	20241203	093700	138356500	9740	9710	9740	9690	962
697	20241203	093600	129022790	9730	9730	9740	9720	73
698	20241203	093500	128312520	9740	9740	9750	9740	27
699	20241203	093400	128049450	9730	9720	9750	9720	22
700	20241203	093300	127835300	9750	9710	9750	9710	997
701	20241203	093200	118144350	9700	9720	9720	9690	126
702	20241203	093100	116923090	9710	9670	9720	9670	1013
703	20241203	093000	107086450	9680	9650	9690	9650	24
704	20241203	092900	106854220	9670	9670	9670	9660	39
705	20241203	092800	106477360	9660	9650	9680	9650	60
706	20241203	092700	105898060	9650	9660	9660	9650	25
707	20241203	092600	105656800	9670	9670	9670	9660	17
708	20241203	092500	105492450	9670	9670	9670	9670	10
709	20241203	092400	105395750	9650	9650	9650	9640	72
710	20241203	092300	104701020	9640	9640	9650	9630	18
711	20241203	092200	104527530	9640	9640	9640	9640	24
712	20241203	092100	104296170	9640	9630	9640	9630	28
713	20241203	092000	104026370	9640	9630	9650	9630	18
714	20241203	091900	103852850	9640	9670	9670	9610	117
715	20241203	091800	102724420	9670	9640	9670	9640	28
716	20241203	091700	102454140	9670	9670	9700	9670	90
717	20241203	091600	101581820	9670	9670	9670	9660	9
718	20241203	091500	101494840	9670	9670	9680	9640	248
719	20241203	091400	99100330	9670	9670	9670	9670	2
720	20241203	091300	99080990	9660	9700	9700	9580	94
721	20241203	091200	98171540	9710	9720	9720	9710	518
722	20241203	091100	93136950	9720	9710	9720	9710	1500
723	20241203	091000	78567220	9700	9660	9720	9660	1571
724	20241203	090900	63386960	9620	9620	9660	9620	653
725	20241203	090800	57092780	9630	9670	9670	9630	1140
726	20241203	090700	46090020	9670	9570	9670	9570	1443
727	20241203	090600	32184670	9540	9600	9600	9540	10
728	20241203	090500	32089210	9580	9580	9580	9570	20
729	20241203	090400	31897720	9540	9600	9610	9540	522
730	20241203	090300	26891490	9610	9590	9610	9590	1902
731	20241203	090200	8641910	9530	9510	9590	9510	183
732	20241203	090100	6893110	9490	9550	9550	9430	102
733	20241203	090000	5920880	9550	9390	9550	9390	622