KissMeData/319400/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211800	789206520	2850	2850	2850	2850	3215
3	20241202	211700	789206520	2850	2850	2850	2850	0
4	20241202	211600	789206520	2850	2850	2850	2850	0
5	20241202	211500	789206520	2850	2850	2850	2850	0
6	20241202	211400	789206520	2850	2850	2850	2850	0
7	20241202	211300	789206520	2850	2850	2850	2850	0
8	20241202	211200	789206520	2850	2850	2850	2850	0
9	20241202	211100	789206520	2850	2850	2850	2850	0
10	20241202	211000	789206520	2850	2850	2850	2850	0
11	20241202	210900	789206520	2850	2850	2850	2850	0
12	20241202	210800	789206520	2850	2850	2850	2850	0
13	20241202	210700	789206520	2850	2850	2850	2850	0
14	20241202	210600	789206520	2850	2850	2850	2850	0
15	20241202	210500	789206520	2850	2850	2850	2850	0
16	20241202	210400	789206520	2850	2850	2850	2850	0
17	20241202	210300	789206520	2850	2850	2850	2850	0
18	20241202	210200	789206520	2850	2850	2850	2850	0
19	20241202	210100	789206520	2850	2850	2850	2850	0
20	20241202	210000	789206520	2850	2850	2850	2850	0
21	20241202	205900	789206520	2850	2850	2850	2850	0
22	20241202	205800	789206520	2850	2850	2850	2850	0
23	20241202	205700	789206520	2850	2850	2850	2850	0
24	20241202	205600	789206520	2850	2850	2850	2850	0
25	20241202	205500	789206520	2850	2850	2850	2850	0
26	20241202	205400	789206520	2850	2850	2850	2850	0
27	20241202	205300	789206520	2850	2850	2850	2850	0
28	20241202	205200	789206520	2850	2850	2850	2850	0
29	20241202	205100	789206520	2850	2850	2850	2850	0
30	20241202	205000	789206520	2850	2850	2850	2850	0
31	20241202	204900	789206520	2850	2850	2850	2850	0
32	20241202	204800	789206520	2850	2850	2850	2850	3215
33	20241202	204700	789206520	2850	2850	2850	2850	0
34	20241202	204600	789206520	2850	2850	2850	2850	0
35	20241202	204500	789206520	2850	2850	2850	2850	0
36	20241202	204400	789206520	2850	2850	2850	2850	0
37	20241202	204300	789206520	2850	2850	2850	2850	0
38	20241202	204200	789206520	2850	2850	2850	2850	0
39	20241202	204100	789206520	2850	2850	2850	2850	0
40	20241202	204000	789206520	2850	2850	2850	2850	0
41	20241202	203900	789206520	2850	2850	2850	2850	0
42	20241202	203800	789206520	2850	2850	2850	2850	0
43	20241202	203700	789206520	2850	2850	2850	2850	0
44	20241202	203600	789206520	2850	2850	2850	2850	0
45	20241202	203500	789206520	2850	2850	2850	2850	0
46	20241202	203400	789206520	2850	2850	2850	2850	0
47	20241202	203300	789206520	2850	2850	2850	2850	0
48	20241202	203200	789206520	2850	2850	2850	2850	0
49	20241202	203100	789206520	2850	2850	2850	2850	0
50	20241202	203000	789206520	2850	2850	2850	2850	0
51	20241202	202900	789206520	2850	2850	2850	2850	0
52	20241202	202800	789206520	2850	2850	2850	2850	0
53	20241202	202700	789206520	2850	2850	2850	2850	0
54	20241202	202600	789206520	2850	2850	2850	2850	0
55	20241202	202500	789206520	2850	2850	2850	2850	0
56	20241202	202400	789206520	2850	2850	2850	2850	0
57	20241202	202300	789206520	2850	2850	2850	2850	0
58	20241202	202200	789206520	2850	2850	2850	2850	0
59	20241202	202100	789206520	2850	2850	2850	2850	0
60	20241202	202000	789206520	2850	2850	2850	2850	0
61	20241202	201900	789206520	2850	2850	2850	2850	0
62	20241202	201800	789206520	2850	2850	2850	2850	3215
63	20241202	201700	789206520	2850	2850	2850	2850	0
64	20241202	201600	789206520	2850	2850	2850	2850	0
65	20241202	201500	789206520	2850	2850	2850	2850	0
66	20241202	201400	789206520	2850	2850	2850	2850	0
67	20241202	201300	789206520	2850	2850	2850	2850	0
68	20241202	201200	789206520	2850	2850	2850	2850	0
69	20241202	201100	789206520	2850	2850	2850	2850	0
70	20241202	201000	789206520	2850	2850	2850	2850	0
71	20241202	200900	789206520	2850	2850	2850	2850	0
72	20241202	200800	789206520	2850	2850	2850	2850	0
73	20241202	200700	789206520	2850	2850	2850	2850	0
74	20241202	200600	789206520	2850	2850	2850	2850	0
75	20241202	200500	789206520	2850	2850	2850	2850	0
76	20241202	200400	789206520	2850	2850	2850	2850	0
77	20241202	200300	789206520	2850	2850	2850	2850	0
78	20241202	200200	789206520	2850	2850	2850	2850	0
79	20241202	200100	789206520	2850	2850	2850	2850	0
80	20241202	200000	789206520	2850	2850	2850	2850	0
81	20241202	195900	789206520	2850	2850	2850	2850	0
82	20241202	195800	789206520	2850	2850	2850	2850	0
83	20241202	195700	789206520	2850	2850	2850	2850	0
84	20241202	195600	789206520	2850	2850	2850	2850	0
85	20241202	195500	789206520	2850	2850	2850	2850	0
86	20241202	195400	789206520	2850	2850	2850	2850	0
87	20241202	195300	789206520	2850	2850	2850	2850	0
88	20241202	195200	789206520	2850	2850	2850	2850	0
89	20241202	195100	789206520	2850	2850	2850	2850	0
90	20241202	195000	789206520	2850	2850	2850	2850	0
91	20241202	194900	789206520	2850	2850	2850	2850	0
92	20241202	194800	789206520	2850	2850	2850	2850	3215
93	20241202	194700	789206520	2850	2850	2850	2850	0
94	20241202	194600	789206520	2850	2850	2850	2850	0
95	20241202	194500	789206520	2850	2850	2850	2850	0
96	20241202	194400	789206520	2850	2850	2850	2850	0
97	20241202	194300	789206520	2850	2850	2850	2850	0
98	20241202	194200	789206520	2850	2850	2850	2850	0
99	20241202	194100	789206520	2850	2850	2850	2850	0
100	20241202	194000	789206520	2850	2850	2850	2850	0
101	20241202	193900	789206520	2850	2850	2850	2850	0
102	20241202	193800	789206520	2850	2850	2850	2850	0
103	20241202	193700	789206520	2850	2850	2850	2850	0
104	20241202	193600	789206520	2850	2850	2850	2850	0
105	20241202	193500	789206520	2850	2850	2850	2850	0
106	20241202	193400	789206520	2850	2850	2850	2850	0
107	20241202	193300	789206520	2850	2850	2850	2850	0
108	20241202	193200	789206520	2850	2850	2850	2850	0
109	20241202	193100	789206520	2850	2850	2850	2850	0
110	20241202	193000	789206520	2850	2850	2850	2850	0
111	20241202	192900	789206520	2850	2850	2850	2850	0
112	20241202	192800	789206520	2850	2850	2850	2850	0
113	20241202	192700	789206520	2850	2850	2850	2850	0
114	20241202	192600	789206520	2850	2850	2850	2850	0
115	20241202	192500	789206520	2850	2850	2850	2850	0
116	20241202	192400	789206520	2850	2850	2850	2850	0
117	20241202	192300	789206520	2850	2850	2850	2850	0
118	20241202	192200	789206520	2850	2850	2850	2850	0
119	20241202	192100	789206520	2850	2850	2850	2850	0
120	20241202	192000	789206520	2850	2850	2850	2850	0
121	20241202	191900	789206520	2850	2850	2850	2850	0
122	20241202	191800	789206520	2850	2850	2850	2850	3215
123	20241202	191700	789206520	2850	2850	2850	2850	0
124	20241202	191600	789206520	2850	2850	2850	2850	0
125	20241202	191500	789206520	2850	2850	2850	2850	0
126	20241202	191400	789206520	2850	2850	2850	2850	0
127	20241202	191300	789206520	2850	2850	2850	2850	0
128	20241202	191200	789206520	2850	2850	2850	2850	0
129	20241202	191100	789206520	2850	2850	2850	2850	0
130	20241202	191000	789206520	2850	2850	2850	2850	0
131	20241202	190900	789206520	2850	2850	2850	2850	0
132	20241202	190800	789206520	2850	2850	2850	2850	0
133	20241202	190700	789206520	2850	2850	2850	2850	0
134	20241202	190600	789206520	2850	2850	2850	2850	0
135	20241202	190500	789206520	2850	2850	2850	2850	0
136	20241202	190400	789206520	2850	2850	2850	2850	0
137	20241202	190300	789206520	2850	2850	2850	2850	0
138	20241202	190200	789206520	2850	2850	2850	2850	0
139	20241202	190100	789206520	2850	2850	2850	2850	0
140	20241202	190000	789206520	2850	2850	2850	2850	0
141	20241202	185900	789206520	2850	2850	2850	2850	0
142	20241202	185800	789206520	2850	2850	2850	2850	0
143	20241202	185700	789206520	2850	2850	2850	2850	0
144	20241202	185600	789206520	2850	2850	2850	2850	0
145	20241202	185500	789206520	2850	2850	2850	2850	0
146	20241202	185400	789206520	2850	2850	2850	2850	0
147	20241202	185300	789206520	2850	2850	2850	2850	0
148	20241202	185200	789206520	2850	2850	2850	2850	0
149	20241202	185100	789206520	2850	2850	2850	2850	0
150	20241202	185000	789206520	2850	2850	2850	2850	0
151	20241202	184900	789206520	2850	2850	2850	2850	0
152	20241202	184800	789206520	2850	2850	2850	2850	3215
153	20241202	184700	789206520	2850	2850	2850	2850	0
154	20241202	184600	789206520	2850	2850	2850	2850	0
155	20241202	184500	789206520	2850	2850	2850	2850	0
156	20241202	184400	789206520	2850	2850	2850	2850	0
157	20241202	184300	789206520	2850	2850	2850	2850	0
158	20241202	184200	789206520	2850	2850	2850	2850	0
159	20241202	184100	789206520	2850	2850	2850	2850	0
160	20241202	184000	789206520	2850	2850	2850	2850	0
161	20241202	183900	789206520	2850	2850	2850	2850	0
162	20241202	183800	789206520	2850	2850	2850	2850	0
163	20241202	183700	789206520	2850	2850	2850	2850	0
164	20241202	183600	789206520	2850	2850	2850	2850	0
165	20241202	183500	789206520	2850	2850	2850	2850	0
166	20241202	183400	789206520	2850	2850	2850	2850	0
167	20241202	183300	789206520	2850	2850	2850	2850	0
168	20241202	183200	789206520	2850	2850	2850	2850	0
169	20241202	183100	789206520	2850	2850	2850	2850	0
170	20241202	183000	789206520	2850	2850	2850	2850	0
171	20241202	182900	789206520	2850	2850	2850	2850	0
172	20241202	182800	789206520	2850	2850	2850	2850	0
173	20241202	182700	789206520	2850	2850	2850	2850	0
174	20241202	182600	789206520	2850	2850	2850	2850	0
175	20241202	182500	789206520	2850	2850	2850	2850	0
176	20241202	182400	789206520	2850	2850	2850	2850	0
177	20241202	182300	789206520	2850	2850	2850	2850	0
178	20241202	182200	789206520	2850	2850	2850	2850	0
179	20241202	182100	789206520	2850	2850	2850	2850	0
180	20241202	182000	789206520	2850	2850	2850	2850	0
181	20241202	181900	789206520	2850	2850	2850	2850	0
182	20241202	181800	789206520	2850	2850	2850	2850	3215
183	20241202	181700	789206520	2850	2850	2850	2850	0
184	20241202	181600	789206520	2850	2850	2850	2850	0
185	20241202	181500	789206520	2850	2850	2850	2850	0
186	20241202	181400	789206520	2850	2850	2850	2850	0
187	20241202	181300	789206520	2850	2850	2850	2850	0
188	20241202	181200	789206520	2850	2850	2850	2850	0
189	20241202	181100	789206520	2850	2850	2850	2850	0
190	20241202	181000	789206520	2850	2850	2850	2850	0
191	20241202	180900	789206520	2850	2850	2850	2850	0
192	20241202	180800	789206520	2850	2850	2850	2850	0
193	20241202	180700	789206520	2850	2850	2850	2850	0
194	20241202	180600	789206520	2850	2850	2850	2850	0
195	20241202	180500	789206520	2850	2850	2850	2850	0
196	20241202	180400	789206520	2850	2850	2850	2850	0
197	20241202	180300	789206520	2850	2850	2850	2850	0
198	20241202	180200	789206520	2850	2850	2850	2850	0
199	20241202	180100	789206520	2850	2850	2850	2850	0
200	20241202	180000	789206520	2850	2850	2850	2850	0
201	20241202	175900	789206520	2850	2850	2850	2850	0
202	20241202	175800	789206520	2850	2850	2850	2850	0
203	20241202	175700	789206520	2850	2850	2850	2850	0
204	20241202	175600	789206520	2850	2850	2850	2850	0
205	20241202	175500	789206520	2850	2850	2850	2850	0
206	20241202	175400	789206520	2850	2850	2850	2850	0
207	20241202	175300	789206520	2850	2850	2850	2850	0
208	20241202	175200	789206520	2850	2850	2850	2850	0
209	20241202	175100	789206520	2850	2850	2850	2850	0
210	20241202	175000	789206520	2850	2850	2850	2850	0
211	20241202	174900	789206520	2850	2850	2850	2850	0
212	20241202	174800	789206520	2850	2850	2850	2850	3215
213	20241202	174700	789206520	2850	2850	2850	2850	0
214	20241202	174600	789206520	2850	2850	2850	2850	0
215	20241202	174500	789206520	2850	2850	2850	2850	0
216	20241202	174400	789206520	2850	2850	2850	2850	0
217	20241202	174300	789206520	2850	2850	2850	2850	0
218	20241202	174200	789206520	2850	2850	2850	2850	0
219	20241202	174100	789206520	2850	2850	2850	2850	0
220	20241202	174000	789206520	2850	2850	2850	2850	0
221	20241202	173900	789206520	2850	2850	2850	2850	0
222	20241202	173800	789206520	2850	2850	2850	2850	0
223	20241202	173700	789206520	2850	2850	2850	2850	0
224	20241202	173600	789206520	2850	2850	2850	2850	0
225	20241202	173500	789206520	2850	2850	2850	2850	0
226	20241202	173400	789206520	2850	2850	2850	2850	0
227	20241202	173300	789206520	2850	2850	2850	2850	0
228	20241202	173200	789206520	2850	2850	2850	2850	0
229	20241202	173100	789206520	2850	2850	2850	2850	0
230	20241202	173000	789206520	2850	2850	2850	2850	0
231	20241202	172900	789206520	2850	2850	2850	2850	0
232	20241202	172800	789206520	2850	2850	2850	2850	0
233	20241202	172700	789206520	2850	2850	2850	2850	0
234	20241202	172600	789206520	2850	2850	2850	2850	0
235	20241202	172500	789206520	2850	2850	2850	2850	0
236	20241202	172400	789206520	2850	2850	2850	2850	0
237	20241202	172300	789206520	2850	2850	2850	2850	0
238	20241202	172200	789206520	2850	2850	2850	2850	0
239	20241202	172100	789206520	2850	2850	2850	2850	0
240	20241202	172000	789206520	2850	2850	2850	2850	0
241	20241202	171900	789206520	2850	2850	2850	2850	0
242	20241202	171800	789206520	2850	2850	2850	2850	3215
243	20241202	171700	789206520	2850	2850	2850	2850	0
244	20241202	171600	789206520	2850	2850	2850	2850	0
245	20241202	171500	789206520	2850	2850	2850	2850	0
246	20241202	171400	789206520	2850	2850	2850	2850	0
247	20241202	171300	789206520	2850	2850	2850	2850	0
248	20241202	171200	789206520	2850	2850	2850	2850	0
249	20241202	171100	789206520	2850	2850	2850	2850	0
250	20241202	171000	789206520	2850	2850	2850	2850	0
251	20241202	170900	789206520	2850	2850	2850	2850	0
252	20241202	170800	789206520	2850	2850	2850	2850	0
253	20241202	170700	789206520	2850	2850	2850	2850	0
254	20241202	170600	789206520	2850	2850	2850	2850	0
255	20241202	170500	789206520	2850	2850	2850	2850	0
256	20241202	170400	789206520	2850	2850	2850	2850	0
257	20241202	170300	789206520	2850	2850	2850	2850	0
258	20241202	170200	789206520	2850	2850	2850	2850	0
259	20241202	170100	789206520	2850	2850	2850	2850	0
260	20241202	170000	789206520	2850	2850	2850	2850	0
261	20241202	165900	789206520	2850	2850	2850	2850	0
262	20241202	165800	789206520	2850	2850	2850	2850	0
263	20241202	165700	789206520	2850	2850	2850	2850	0
264	20241202	165600	789206520	2850	2850	2850	2850	0
265	20241202	165500	789206520	2850	2850	2850	2850	0
266	20241202	165400	789206520	2850	2850	2850	2850	0
267	20241202	165300	789206520	2850	2850	2850	2850	0
268	20241202	165200	789206520	2850	2850	2850	2850	0
269	20241202	165100	789206520	2850	2850	2850	2850	0
270	20241202	165000	789206520	2850	2850	2850	2850	0
271	20241202	164900	789206520	2850	2850	2850	2850	0
272	20241202	164800	789206520	2850	2850	2850	2850	3215
273	20241202	164700	789206520	2850	2850	2850	2850	0
274	20241202	164600	789206520	2850	2850	2850	2850	0
275	20241202	164500	789206520	2850	2850	2850	2850	0
276	20241202	164400	789206520	2850	2850	2850	2850	0
277	20241202	164300	789206520	2850	2850	2850	2850	0
278	20241202	164200	789206520	2850	2850	2850	2850	0
279	20241202	164100	789206520	2850	2850	2850	2850	0
280	20241202	164000	789206520	2850	2850	2850	2850	0
281	20241202	163900	789206520	2850	2850	2850	2850	0
282	20241202	163800	789206520	2850	2850	2850	2850	0
283	20241202	163700	789206520	2850	2850	2850	2850	0
284	20241202	163600	789206520	2850	2850	2850	2850	0
285	20241202	163500	789206520	2850	2850	2850	2850	0
286	20241202	163400	789206520	2850	2850	2850	2850	0
287	20241202	163300	789206520	2850	2850	2850	2850	0
288	20241202	163200	789206520	2850	2850	2850	2850	0
289	20241202	163100	789206520	2850	2850	2850	2850	0
290	20241202	163000	789206520	2850	2850	2850	2850	0
291	20241202	162900	789206520	2850	2850	2850	2850	0
292	20241202	162800	789206520	2850	2850	2850	2850	0
293	20241202	162700	789206520	2850	2850	2850	2850	0
294	20241202	162600	789206520	2850	2850	2850	2850	0
295	20241202	162500	789206520	2850	2850	2850	2850	0
296	20241202	162400	789206520	2850	2850	2850	2850	0
297	20241202	162300	789206520	2850	2850	2850	2850	0
298	20241202	162200	789206520	2850	2850	2850	2850	0
299	20241202	162100	789206520	2850	2850	2850	2850	0
300	20241202	162000	789206520	2850	2850	2850	2850	0
301	20241202	161900	789206520	2850	2850	2850	2850	0
302	20241202	161800	789206520	2850	2850	2850	2850	3215
303	20241202	161700	789206520	2850	2850	2850	2850	0
304	20241202	161600	789206520	2850	2850	2850	2850	0
305	20241202	161500	789206520	2850	2850	2850	2850	0
306	20241202	161400	789206520	2850	2850	2850	2850	0
307	20241202	161300	789206520	2850	2850	2850	2850	0
308	20241202	161200	789206520	2850	2850	2850	2850	0
309	20241202	161100	789206520	2850	2850	2850	2850	0
310	20241202	161000	789206520	2850	2850	2850	2850	0
311	20241202	160900	789206520	2850	2850	2850	2850	0
312	20241202	160800	789206520	2850	2850	2850	2850	0
313	20241202	160700	789206520	2850	2850	2850	2850	0
314	20241202	160600	789206520	2850	2850	2850	2850	0
315	20241202	160500	789206520	2850	2850	2850	2850	0
316	20241202	160400	789206520	2850	2850	2850	2850	0
317	20241202	160300	789206520	2850	2850	2850	2850	0
318	20241202	160200	789206520	2850	2850	2850	2850	0
319	20241202	160100	789206520	2850	2850	2850	2850	0
320	20241202	160000	789206520	2850	2850	2850	2850	0
321	20241202	155900	789206520	2850	2850	2850	2850	0
322	20241202	155800	789206520	2850	2850	2850	2850	0
323	20241202	155700	789206520	2850	2850	2850	2850	0
324	20241202	155600	789206520	2850	2850	2850	2850	0
325	20241202	155500	789206520	2850	2850	2850	2850	0
326	20241202	155400	789206520	2850	2850	2850	2850	0
327	20241202	155300	789206520	2850	2850	2850	2850	0
328	20241202	155200	789206520	2850	2850	2850	2850	0
329	20241202	155100	789206520	2850	2850	2850	2850	0
330	20241202	155000	789206520	2850	2850	2850	2850	0
331	20241202	154900	789206520	2850	2850	2850	2850	0
332	20241202	154800	789206520	2850	2850	2850	2850	3215
333	20241202	154700	789206520	2850	2850	2850	2850	0
334	20241202	154600	789206520	2850	2850	2850	2850	0
335	20241202	154500	789206520	2850	2850	2850	2850	0
336	20241202	154400	789206520	2850	2850	2850	2850	0
337	20241202	154300	789206520	2850	2850	2850	2850	0
338	20241202	154200	789206520	2850	2850	2850	2850	0
339	20241202	154100	789206520	2850	2850	2850	2850	0
340	20241202	154000	789206520	2850	2850	2850	2850	0
341	20241202	153900	789206520	2850	2850	2850	2850	0
342	20241202	153800	789206520	2850	2850	2850	2850	0
343	20241202	153700	789206520	2850	2850	2850	2850	0
344	20241202	153600	789206520	2850	2850	2850	2850	0
345	20241202	153500	789206520	2850	2850	2850	2850	0
346	20241202	153400	789206520	2850	2850	2850	2850	0
347	20241202	153300	789206520	2850	2850	2850	2850	0
348	20241202	153200	789206520	2850	2850	2850	2850	0
349	20241202	153100	789206520	2850	2850	2850	2850	0
350	20241202	153000	789206520	2850	2850	2850	2850	3215
351	20241202	152900	780043770	2865	2865	2865	2865	0
352	20241202	152800	780043770	2865	2865	2865	2865	0
353	20241202	152700	780043770	2865	2865	2865	2865	0
354	20241202	152600	780043770	2865	2865	2865	2865	0
355	20241202	152500	780043770	2865	2865	2865	2865	0
356	20241202	152400	780043770	2865	2865	2865	2865	0
357	20241202	152300	780043770	2865	2865	2865	2865	0
358	20241202	152200	780043770	2865	2865	2865	2865	0
359	20241202	152100	780043770	2865	2865	2865	2865	0
360	20241202	152000	780043770	2865	2865	2865	2865	0
361	20241202	151900	780043770	2865	2865	2865	2850	3389
362	20241202	151800	770383975	2855	2860	2860	2855	863
363	20241202	151700	767920010	2865	2855	2865	2855	585
364	20241202	151600	766249815	2855	2855	2855	2855	275
365	20241202	151500	765464690	2855	2850	2855	2850	115
366	20241202	151400	765136445	2855	2855	2855	2855	1155
367	20241202	151300	761838920	2855	2855	2855	2855	300
368	20241202	151200	760982420	2850	2855	2855	2850	2980
369	20241202	151100	752487800	2855	2865	2865	2855	4900
370	20241202	151000	738498290	2855	2855	2855	2855	1
371	20241202	150900	738495435	2855	2860	2865	2855	798
372	20241202	150800	736216940	2865	2865	2865	2865	1
373	20241202	150700	736214075	2855	2860	2860	2855	2510
374	20241202	150600	729047975	2855	2860	2860	2855	9000
375	20241202	150500	703308280	2865	2865	2865	2865	105
376	20241202	150400	703007455	2865	2865	2865	2865	0
377	20241202	150300	703007455	2865	2865	2865	2865	0
378	20241202	150200	703007455	2865	2865	2865	2865	6
379	20241202	150100	702990265	2860	2860	2860	2860	20
380	20241202	150000	702933065	2865	2865	2865	2865	75
381	20241202	145900	702718190	2860	2865	2865	2860	38
382	20241202	145800	702609330	2865	2860	2865	2860	1126
383	20241202	145700	699388715	2860	2855	2860	2855	1078
384	20241202	145600	696306520	2860	2860	2860	2860	1
385	20241202	145500	696303660	2860	2860	2860	2860	0
386	20241202	145400	696303660	2860	2860	2860	2860	50
387	20241202	145300	696160660	2860	2860	2860	2860	0
388	20241202	145200	696160660	2860	2860	2860	2860	60
389	20241202	145100	695989060	2860	2860	2860	2855	1011
390	20241202	145000	693102600	2860	2860	2860	2860	0
391	20241202	144900	693102600	2860	2860	2860	2860	10
392	20241202	144800	693074000	2865	2860	2865	2855	41
393	20241202	144700	692956825	2860	2860	2860	2860	290
394	20241202	144600	692127425	2860	2860	2860	2860	400
395	20241202	144500	690983425	2865	2865	2865	2865	0
396	20241202	144400	690983425	2865	2865	2865	2865	0
397	20241202	144300	690983425	2865	2865	2865	2865	1
398	20241202	144200	690980560	2860	2860	2860	2860	250
399	20241202	144100	690265560	2865	2865	2865	2865	0
400	20241202	144000	690265560	2865	2865	2865	2865	0
401	20241202	143900	690265560	2865	2865	2865	2865	7
402	20241202	143800	690245505	2865	2865	2865	2865	5
403	20241202	143700	690231180	2865	2865	2865	2865	0
404	20241202	143600	690231180	2865	2865	2865	2860	320
405	20241202	143500	689315880	2865	2865	2865	2865	0
406	20241202	143400	689315880	2865	2865	2865	2865	0
407	20241202	143300	689315880	2865	2865	2865	2865	433
408	20241202	143200	688075335	2870	2870	2870	2865	7388
409	20241202	143100	666871805	2870	2870	2870	2870	1
410	20241202	143000	666868935	2865	2865	2865	2865	0
411	20241202	142900	666868935	2865	2865	2865	2865	0
412	20241202	142800	666868935	2865	2865	2870	2865	310
413	20241202	142700	665980780	2865	2865	2865	2865	700
414	20241202	142600	663975280	2865	2865	2865	2865	0
415	20241202	142500	663975280	2865	2865	2865	2865	2200
416	20241202	142400	657672280	2865	2870	2870	2865	91
417	20241202	142300	657411515	2870	2865	2870	2865	110
418	20241202	142200	657096315	2870	2870	2870	2870	0
419	20241202	142100	657096315	2870	2865	2870	2865	401
420	20241202	142000	655947445	2870	2870	2870	2870	11
421	20241202	141900	655915875	2865	2870	2870	2865	166
422	20241202	141800	655440280	2865	2865	2865	2865	400
423	20241202	141700	654294280	2870	2870	2870	2870	0
424	20241202	141600	654294280	2870	2870	2870	2870	0
425	20241202	141500	654294280	2870	2870	2870	2870	0
426	20241202	141400	654294280	2870	2870	2870	2870	1
427	20241202	141300	654291410	2865	2865	2865	2865	50
428	20241202	141200	654148160	2865	2865	2865	2865	0
429	20241202	141100	654148160	2865	2865	2865	2865	0
430	20241202	141000	654148160	2865	2865	2865	2865	1439
431	20241202	140900	650025425	2865	2865	2865	2865	100
432	20241202	140800	649738925	2870	2870	2870	2870	0
433	20241202	140700	649738925	2870	2870	2870	2870	15
434	20241202	140600	649695875	2870	2870	2870	2870	0
435	20241202	140500	649695875	2870	2870	2870	2870	1
436	20241202	140400	649693005	2865	2865	2865	2865	2407
437	20241202	140300	642796950	2865	2865	2865	2865	0
438	20241202	140200	642796950	2865	2865	2865	2865	22
439	20241202	140100	642733920	2865	2860	2865	2860	301
440	20241202	140000	641873055	2865	2865	2865	2865	10
441	20241202	135900	641844405	2865	2860	2865	2860	1000
442	20241202	135800	638984355	2860	2860	2860	2860	310
443	20241202	135700	638097755	2865	2865	2865	2865	11
444	20241202	135600	638066240	2865	2865	2865	2865	11
445	20241202	135500	638034725	2865	2865	2865	2865	0
446	20241202	135400	638034725	2865	2865	2865	2865	53
447	20241202	135300	637882880	2865	2865	2865	2865	931
448	20241202	135200	635215565	2865	2865	2865	2865	0
449	20241202	135100	635215565	2865	2865	2865	2865	0
450	20241202	135000	635215565	2865	2865	2865	2865	5
451	20241202	134900	635201240	2860	2860	2860	2860	0
452	20241202	134800	635201240	2860	2865	2865	2860	95
453	20241202	134700	634929535	2860	2860	2860	2860	0
454	20241202	134600	634929535	2860	2865	2865	2860	5380
455	20241202	134500	619542690	2870	2870	2870	2870	0
456	20241202	134400	619542690	2870	2870	2870	2870	1
457	20241202	134300	619539820	2870	2870	2870	2870	0
458	20241202	134200	619539820	2870	2870	2870	2870	0
459	20241202	134100	619539820	2870	2870	2870	2870	2
460	20241202	134000	619534080	2860	2870	2870	2860	2
461	20241202	133900	619528350	2870	2870	2870	2870	15
462	20241202	133800	619485300	2870	2870	2870	2870	4
463	20241202	133700	619473820	2870	2870	2870	2870	1
464	20241202	133600	619470950	2860	2870	2870	2860	6001
465	20241202	133500	602308080	2870	2860	2870	2860	6984
466	20241202	133400	582333800	2865	2870	2870	2865	25
467	20241202	133300	582262150	2870	2870	2870	2870	10
468	20241202	133200	582233450	2870	2860	2870	2860	5437
469	20241202	133100	566658795	2860	2865	2865	2860	1598
470	20241202	133000	562088165	2865	2865	2865	2865	0
471	20241202	132900	562088165	2865	2865	2865	2865	0
472	20241202	132800	562088165	2865	2865	2865	2865	0
473	20241202	132700	562088165	2865	2865	2865	2865	20
474	20241202	132600	562030865	2865	2865	2865	2865	0
475	20241202	132500	562030865	2865	2865	2865	2865	0
476	20241202	132400	562030865	2865	2865	2865	2865	0
477	20241202	132300	562030865	2865	2865	2865	2865	10
478	20241202	132200	562002215	2860	2860	2860	2860	8
479	20241202	132100	561979335	2860	2860	2860	2860	1002
480	20241202	132000	559113615	2860	2860	2860	2860	3
481	20241202	131900	559105035	2855	2855	2855	2855	1000
482	20241202	131800	556250035	2860	2860	2860	2860	823
483	20241202	131700	553896255	2860	2855	2860	2855	59
484	20241202	131600	553727805	2855	2855	2855	2855	1040
485	20241202	131500	550758605	2860	2860	2860	2860	0
486	20241202	131400	550758605	2860	2860	2860	2860	1000
487	20241202	131300	547898605	2865	2865	2865	2865	1
488	20241202	131200	547895740	2865	2865	2865	2865	1
489	20241202	131100	547892875	2870	2870	2870	2870	0
490	20241202	131000	547892875	2870	2870	2870	2870	136
491	20241202	130900	547502555	2870	2865	2870	2865	770
492	20241202	130800	545295605	2860	2860	2860	2860	661
493	20241202	130700	543405145	2860	2860	2860	2860	1339
494	20241202	130600	539575605	2865	2865	2865	2865	0
495	20241202	130500	539575605	2865	2865	2865	2865	1
496	20241202	130400	539572740	2865	2860	2865	2860	201
497	20241202	130300	538997875	2860	2860	2860	2860	1369
498	20241202	130200	535082535	2860	2860	2860	2860	0
499	20241202	130100	535082535	2860	2860	2860	2860	0
500	20241202	130000	535082535	2860	2860	2860	2860	20
501	20241202	125900	535025335	2860	2860	2860	2860	8
502	20241202	125800	535002455	2860	2855	2860	2855	1002
503	20241202	125700	532141735	2860	2860	2860	2860	0
504	20241202	125600	532141735	2860	2860	2860	2860	1
505	20241202	125500	532138875	2860	2855	2865	2855	15001
506	20241202	125400	489238720	2855	2855	2855	2855	0
507	20241202	125300	489238720	2855	2850	2855	2850	15195
508	20241202	125200	445932920	2845	2845	2845	2845	0
509	20241202	125100	445932920	2845	2845	2845	2845	7532
510	20241202	125000	424504380	2845	2850	2850	2845	22
511	20241202	124900	424441735	2850	2850	2850	2850	149
512	20241202	124800	424017085	2850	2845	2850	2845	152
513	20241202	124700	423583895	2845	2850	2850	2845	622
514	20241202	124600	421814275	2855	2855	2855	2855	2
515	20241202	124500	421808565	2855	2855	2855	2855	0
516	20241202	124400	421808565	2855	2855	2855	2855	10
517	20241202	124300	421780015	2855	2850	2855	2850	73
518	20241202	124200	421571955	2850	2850	2850	2850	2592
519	20241202	124100	414184755	2850	2850	2850	2850	0
520	20241202	124000	414184755	2850	2850	2850	2850	116
521	20241202	123900	413854155	2850	2850	2850	2850	90
522	20241202	123800	413597655	2850	2850	2850	2850	303
523	20241202	123700	412734105	2845	2845	2845	2845	550
524	20241202	123600	411169355	2845	2845	2845	2845	352
525	20241202	123500	410167915	2850	2850	2850	2850	50
526	20241202	123400	410025415	2850	2850	2850	2850	1
527	20241202	123300	410022565	2850	2850	2850	2845	463
528	20241202	123200	408705270	2850	2850	2850	2850	21
529	20241202	123100	408645420	2850	2850	2850	2850	16
530	20241202	123000	408599820	2850	2850	2850	2850	1
531	20241202	122900	408596970	2850	2850	2850	2845	407
532	20241202	122800	407438430	2850	2850	2850	2850	434
533	20241202	122700	406201530	2845	2845	2845	2845	0
534	20241202	122600	406201530	2845	2845	2845	2845	838
535	20241202	122500	403817420	2845	2850	2850	2845	2693
536	20241202	122400	396155820	2845	2850	2850	2845	102
537	20241202	122300	395865620	2850	2850	2850	2850	50
538	20241202	122200	395723120	2850	2850	2850	2850	0
539	20241202	122100	395723120	2850	2850	2855	2850	13088
540	20241202	122000	358422315	2850	2850	2850	2850	0
541	20241202	121900	358422315	2850	2850	2850	2850	0
542	20241202	121800	358422315	2850	2850	2850	2850	2000
543	20241202	121700	352722315	2855	2855	2855	2855	1010
544	20241202	121600	349838765	2850	2850	2850	2850	171
545	20241202	121500	349351415	2850	2850	2850	2850	0
546	20241202	121400	349351415	2850	2850	2850	2850	50
547	20241202	121300	349208915	2855	2855	2855	2855	718
548	20241202	121200	347159025	2855	2855	2855	2855	0
549	20241202	121100	347159025	2855	2855	2855	2855	1
550	20241202	121000	347156170	2855	2855	2855	2855	21
551	20241202	120900	347096215	2855	2855	2855	2855	0
552	20241202	120800	347096215	2855	2855	2855	2855	0
553	20241202	120700	347096215	2855	2855	2855	2855	1
554	20241202	120600	347093360	2855	2850	2855	2850	215
555	20241202	120500	346480360	2860	2860	2860	2860	1
556	20241202	120400	346477500	2850	2850	2850	2850	359
557	20241202	120300	345454350	2860	2860	2860	2860	0
558	20241202	120200	345454350	2860	2860	2860	2860	0
559	20241202	120100	345454350	2860	2860	2860	2860	5
560	20241202	120000	345440050	2855	2855	2855	2855	230
561	20241202	115900	344783400	2855	2850	2855	2850	878
562	20241202	115800	342277210	2850	2855	2855	2850	402
563	20241202	115700	341130400	2855	2855	2855	2855	8
564	20241202	115600	341107560	2855	2855	2855	2855	2
565	20241202	115500	341101850	2860	2855	2860	2855	1727
566	20241202	115400	336171165	2860	2860	2860	2860	2
567	20241202	115300	336165445	2860	2860	2860	2860	9
568	20241202	115200	336139705	2860	2860	2860	2860	100
569	20241202	115100	335853705	2860	2860	2860	2860	1000
570	20241202	115000	332993705	2860	2865	2865	2860	1895
571	20241202	114900	327565035	2865	2865	2865	2865	500
572	20241202	114800	326132535	2865	2865	2865	2865	63
573	20241202	114700	325952040	2860	2865	2865	2860	913
574	20241202	114600	323338260	2865	2865	2865	2865	10
575	20241202	114500	323309610	2865	2865	2865	2865	0
576	20241202	114400	323309610	2865	2865	2865	2865	0
577	20241202	114300	323309610	2865	2865	2865	2865	1
578	20241202	114200	323306745	2860	2860	2860	2860	313
579	20241202	114100	322411565	2860	2860	2860	2860	26
580	20241202	114000	322337205	2855	2855	2855	2855	0
581	20241202	113900	322337205	2855	2855	2855	2855	0
582	20241202	113800	322337205	2855	2855	2855	2855	6
583	20241202	113700	322320075	2855	2855	2855	2855	0
584	20241202	113600	322320075	2855	2855	2855	2855	0
585	20241202	113500	322320075	2855	2855	2855	2855	13
586	20241202	113400	322282960	2855	2855	2855	2855	35
587	20241202	113300	322183035	2855	2855	2855	2855	0
588	20241202	113200	322183035	2855	2855	2855	2855	0
589	20241202	113100	322183035	2855	2855	2855	2855	2522
590	20241202	113000	314982725	2855	2855	2855	2855	112
591	20241202	112900	314662965	2855	2860	2860	2855	893
592	20241202	112800	312109035	2860	2855	2860	2855	37
593	20241202	112700	312003220	2860	2860	2860	2860	501
594	20241202	112600	310570360	2860	2860	2860	2860	500
595	20241202	112500	309140360	2855	2855	2855	2855	70
596	20241202	112400	308940510	2855	2855	2855	2855	2
597	20241202	112300	308934800	2855	2855	2855	2855	148
598	20241202	112200	308512260	2855	2855	2855	2855	250
599	20241202	112100	307798510	2855	2855	2855	2855	2731
600	20241202	112000	300001505	2860	2860	2860	2855	107
601	20241202	111900	299695985	2855	2860	2860	2855	6054
602	20241202	111800	282411805	2860	2860	2860	2860	2237
603	20241202	111700	276013985	2865	2865	2865	2865	1002
604	20241202	111600	273143255	2860	2860	2860	2860	0
605	20241202	111500	273143255	2860	2860	2860	2860	0
606	20241202	111400	273143255	2860	2860	2860	2860	0
607	20241202	111300	273143255	2860	2860	2860	2860	150
608	20241202	111200	272714255	2860	2860	2860	2860	101
609	20241202	111100	272425395	2865	2860	2865	2860	240
610	20241202	111000	271738945	2860	2860	2860	2860	100
611	20241202	110900	271452945	2865	2865	2865	2865	2
612	20241202	110800	271447215	2865	2865	2865	2865	1
613	20241202	110700	271444350	2865	2865	2865	2865	20
614	20241202	110600	271387050	2865	2865	2865	2865	14
615	20241202	110500	271346940	2865	2865	2865	2865	5
616	20241202	110400	271332615	2865	2865	2865	2865	501
617	20241202	110300	269897250	2855	2855	2855	2855	0
618	20241202	110200	269897250	2855	2855	2855	2855	0
619	20241202	110100	269897250	2855	2855	2855	2855	0
620	20241202	110000	269897250	2855	2855	2855	2855	0
621	20241202	105900	269897250	2855	2865	2865	2855	785
622	20241202	105800	267653530	2870	2870	2870	2870	0
623	20241202	105700	267653530	2870	2870	2870	2870	50
624	20241202	105600	267510030	2870	2870	2870	2870	100
625	20241202	105500	267223030	2870	2870	2870	2870	100
626	20241202	105400	266936030	2870	2870	2870	2870	0
627	20241202	105300	266936030	2870	2870	2870	2870	1
628	20241202	105200	266933160	2855	2860	2860	2855	710
629	20241202	105100	264905810	2860	2860	2860	2860	0
630	20241202	105000	264905810	2860	2860	2860	2860	300
631	20241202	104900	264047810	2855	2855	2855	2855	0
632	20241202	104800	264047810	2855	2855	2855	2855	0
633	20241202	104700	264047810	2855	2865	2865	2855	1302
634	20241202	104600	260325180	2865	2865	2865	2865	7
635	20241202	104500	260305125	2860	2860	2860	2860	0
636	20241202	104400	260305125	2860	2865	2865	2860	210
637	20241202	104300	259704025	2870	2870	2870	2870	16
638	20241202	104200	259658105	2865	2870	2870	2865	202
639	20241202	104100	259078875	2870	2870	2870	2870	100
640	20241202	104000	258791875	2870	2870	2870	2870	0
641	20241202	103900	258791875	2870	2870	2870	2870	0
642	20241202	103800	258791875	2870	2870	2870	2870	762
643	20241202	103700	256604935	2870	2860	2870	2860	1653
644	20241202	103600	251876920	2860	2860	2860	2855	1177
645	20241202	103500	248511700	2855	2855	2855	2855	324
646	20241202	103400	247586680	2855	2855	2855	2855	40
647	20241202	103300	247472480	2855	2860	2860	2855	2017
648	20241202	103200	241713940	2855	2860	2860	2855	11
649	20241202	103100	241682530	2855	2860	2860	2855	492
650	20241202	103000	240277595	2860	2860	2860	2860	4
651	20241202	102900	240266155	2860	2860	2860	2860	110
652	20241202	102800	239951555	2860	2860	2860	2860	2
653	20241202	102700	239945835	2855	2855	2855	2855	20
654	20241202	102600	239888735	2860	2860	2860	2860	377
655	20241202	102500	238810515	2860	2860	2860	2860	12
656	20241202	102400	238776195	2860	2860	2860	2860	10
657	20241202	102300	238747595	2855	2855	2855	2855	203
658	20241202	102200	238168030	2855	2855	2855	2855	19
659	20241202	102100	238113785	2860	2860	2860	2860	330
660	20241202	102000	237169985	2860	2860	2860	2860	318
661	20241202	101900	236260505	2860	2860	2860	2860	5
662	20241202	101800	236246205	2860	2860	2860	2860	35
663	20241202	101700	236146105	2860	2865	2865	2860	1517
664	20241202	101600	231805975	2865	2865	2865	2865	313
665	20241202	101500	230909230	2870	2865	2870	2865	311
666	20241202	101400	230018205	2860	2865	2865	2860	249
667	20241202	101300	229305465	2865	2865	2865	2865	657
668	20241202	101200	227423160	2865	2860	2865	2860	1718
669	20241202	101100	222504500	2860	2860	2865	2860	664
670	20241202	101000	220605455	2865	2865	2865	2865	966
671	20241202	100900	217837865	2870	2865	2870	2865	718
672	20241202	100800	215780755	2870	2870	2870	2865	184
673	20241202	100700	215253475	2870	2870	2870	2865	711
674	20241202	100600	213216385	2865	2870	2870	2865	724
675	20241202	100500	211141095	2870	2870	2870	2870	142
676	20241202	100400	210733555	2870	2875	2875	2870	1920
677	20241202	100300	205223150	2875	2875	2875	2865	1562
678	20241202	100200	200740200	2875	2875	2875	2875	12
679	20241202	100100	200705700	2875	2875	2875	2875	6
680	20241202	100000	200688450	2870	2875	2875	2870	52
681	20241202	095900	200539200	2875	2875	2875	2875	1000
682	20241202	095800	197664200	2875	2870	2875	2870	51
683	20241202	095700	197517825	2870	2870	2870	2870	1450
684	20241202	095600	193356325	2875	2875	2875	2875	82
685	20241202	095500	193120575	2875	2870	2875	2870	1952
686	20241202	095400	187518325	2870	2870	2870	2870	142
687	20241202	095300	187110785	2870	2870	2870	2870	188
688	20241202	095200	186571225	2870	2870	2870	2860	324
689	20241202	095100	185642595	2870	2870	2870	2865	1818
690	20241202	095000	180434000	2870	2870	2870	2870	3
691	20241202	094900	180425390	2860	2860	2860	2860	74
692	20241202	094800	180213750	2870	2870	2870	2870	0
693	20241202	094700	180213750	2870	2870	2870	2870	5
694	20241202	094600	180199400	2870	2860	2870	2860	801
695	20241202	094500	177908530	2870	2870	2870	2870	6
696	20241202	094400	177891310	2860	2865	2865	2860	21
697	20241202	094300	177831150	2865	2870	2870	2860	108
698	20241202	094200	177522185	2865	2865	2865	2865	624
699	20241202	094100	175734425	2865	2865	2865	2865	0
700	20241202	094000	175734425	2865	2865	2865	2855	67
701	20241202	093900	175542520	2870	2860	2870	2850	10200
702	20241202	093800	146446445	2855	2855	2855	2855	0
703	20241202	093700	146446445	2855	2870	2875	2855	4320
704	20241202	093600	134074900	2875	2875	2875	2875	1099
705	20241202	093500	130915275	2875	2880	2880	2875	502
706	20241202	093400	129472015	2875	2875	2875	2875	678
707	20241202	093300	127522765	2880	2880	2880	2880	51
708	20241202	093200	127375885	2885	2875	2885	2875	260
709	20241202	093100	126627785	2875	2880	2880	2875	424
710	20241202	093000	125408560	2880	2885	2885	2880	336
711	20241202	092900	124440870	2880	2880	2880	2880	555
712	20241202	092800	122842470	2885	2885	2885	2885	395
713	20241202	092700	121702895	2885	2885	2885	2885	228
714	20241202	092600	121045115	2885	2885	2885	2880	1132
715	20241202	092500	117784055	2885	2895	2895	2880	901
716	20241202	092400	115184910	2880	2880	2880	2880	50
717	20241202	092300	115040910	2880	2880	2880	2880	370
718	20241202	092200	113975310	2880	2885	2885	2880	2271
719	20241202	092100	107433975	2890	2900	2900	2890	18972
720	20241202	092000	52511050	2900	2895	2900	2895	57
721	20241202	091900	52345935	2895	2895	2895	2895	100
722	20241202	091800	52056435	2900	2900	2900	2900	6
723	20241202	091700	52039035	2895	2895	2895	2895	237
724	20241202	091600	51352920	2895	2895	2895	2895	1255
725	20241202	091500	47719695	2900	2900	2900	2900	0
726	20241202	091400	47719695	2900	2900	2900	2900	740
727	20241202	091300	45573695	2900	2900	2900	2895	1127
728	20241202	091200	42308910	2900	2900	2900	2900	24
729	20241202	091100	42239310	2900	2895	2900	2895	105
730	20241202	091000	41934835	2900	2910	2910	2900	2022
731	20241202	090900	36064450	2910	2910	2910	2910	418
732	20241202	090800	34848070	2910	2910	2910	2910	600
733	20241202	090700	33102070	2910	2910	2910	2910	1421
734	20241202	090600	28966960	2910	2910	2910	2910	404
735	20241202	090500	27791320	2915	2910	2915	2910	2000
736	20241202	090400	21964305	2915	2900	2915	2895	325
737	20241202	090300	21021910	2900	2900	2900	2900	800
738	20241202	090200	18701910	2920	2920	2920	2920	0
739	20241202	090100	18701910	2920	2900	2920	2895	2946
740	20241202	090000	10164970	2900	2910	2910	2900	3497