KissMeData/098460/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201100	3184356750	7980	7980	7980	7980	17762
3	20241202	201000	3184356750	7980	7980	7980	7980	0
4	20241202	200900	3184356750	7980	7980	7980	7980	0
5	20241202	200800	3184356750	7980	7980	7980	7980	0
6	20241202	200700	3184356750	7980	7980	7980	7980	0
7	20241202	200600	3184356750	7980	7980	7980	7980	0
8	20241202	200500	3184356750	7980	7980	7980	7980	0
9	20241202	200400	3184356750	7980	7980	7980	7980	0
10	20241202	200300	3184356750	7980	7980	7980	7980	0
11	20241202	200200	3184356750	7980	7980	7980	7980	0
12	20241202	200100	3184356750	7980	7980	7980	7980	0
13	20241202	200000	3184356750	7980	7980	7980	7980	0
14	20241202	195900	3184356750	7980	7980	7980	7980	0
15	20241202	195800	3184356750	7980	7980	7980	7980	0
16	20241202	195700	3184356750	7980	7980	7980	7980	0
17	20241202	195600	3184356750	7980	7980	7980	7980	0
18	20241202	195500	3184356750	7980	7980	7980	7980	0
19	20241202	195400	3184356750	7980	7980	7980	7980	0
20	20241202	195300	3184356750	7980	7980	7980	7980	0
21	20241202	195200	3184356750	7980	7980	7980	7980	0
22	20241202	195100	3184356750	7980	7980	7980	7980	0
23	20241202	195000	3184356750	7980	7980	7980	7980	0
24	20241202	194900	3184356750	7980	7980	7980	7980	0
25	20241202	194800	3184356750	7980	7980	7980	7980	0
26	20241202	194700	3184356750	7980	7980	7980	7980	0
27	20241202	194600	3184356750	7980	7980	7980	7980	0
28	20241202	194500	3184356750	7980	7980	7980	7980	0
29	20241202	194400	3184356750	7980	7980	7980	7980	0
30	20241202	194300	3184356750	7980	7980	7980	7980	0
31	20241202	194200	3184356750	7980	7980	7980	7980	0
32	20241202	194100	3184356750	7980	7980	7980	7980	17762
33	20241202	194000	3184356750	7980	7980	7980	7980	0
34	20241202	193900	3184356750	7980	7980	7980	7980	0
35	20241202	193800	3184356750	7980	7980	7980	7980	0
36	20241202	193700	3184356750	7980	7980	7980	7980	0
37	20241202	193600	3184356750	7980	7980	7980	7980	0
38	20241202	193500	3184356750	7980	7980	7980	7980	0
39	20241202	193400	3184356750	7980	7980	7980	7980	0
40	20241202	193300	3184356750	7980	7980	7980	7980	0
41	20241202	193200	3184356750	7980	7980	7980	7980	0
42	20241202	193100	3184356750	7980	7980	7980	7980	0
43	20241202	193000	3184356750	7980	7980	7980	7980	0
44	20241202	192900	3184356750	7980	7980	7980	7980	0
45	20241202	192800	3184356750	7980	7980	7980	7980	0
46	20241202	192700	3184356750	7980	7980	7980	7980	0
47	20241202	192600	3184356750	7980	7980	7980	7980	0
48	20241202	192500	3184356750	7980	7980	7980	7980	0
49	20241202	192400	3184356750	7980	7980	7980	7980	0
50	20241202	192300	3184356750	7980	7980	7980	7980	0
51	20241202	192200	3184356750	7980	7980	7980	7980	0
52	20241202	192100	3184356750	7980	7980	7980	7980	0
53	20241202	192000	3184356750	7980	7980	7980	7980	0
54	20241202	191900	3184356750	7980	7980	7980	7980	0
55	20241202	191800	3184356750	7980	7980	7980	7980	0
56	20241202	191700	3184356750	7980	7980	7980	7980	0
57	20241202	191600	3184356750	7980	7980	7980	7980	0
58	20241202	191500	3184356750	7980	7980	7980	7980	0
59	20241202	191400	3184356750	7980	7980	7980	7980	0
60	20241202	191300	3184356750	7980	7980	7980	7980	0
61	20241202	191200	3184356750	7980	7980	7980	7980	0
62	20241202	191100	3184356750	7980	7980	7980	7980	17762
63	20241202	191000	3184356750	7980	7980	7980	7980	0
64	20241202	190900	3184356750	7980	7980	7980	7980	0
65	20241202	190800	3184356750	7980	7980	7980	7980	0
66	20241202	190700	3184356750	7980	7980	7980	7980	0
67	20241202	190600	3184356750	7980	7980	7980	7980	0
68	20241202	190500	3184356750	7980	7980	7980	7980	0
69	20241202	190400	3184356750	7980	7980	7980	7980	0
70	20241202	190300	3184356750	7980	7980	7980	7980	0
71	20241202	190200	3184356750	7980	7980	7980	7980	0
72	20241202	190100	3184356750	7980	7980	7980	7980	0
73	20241202	190000	3184356750	7980	7980	7980	7980	0
74	20241202	185900	3184356750	7980	7980	7980	7980	0
75	20241202	185800	3184356750	7980	7980	7980	7980	0
76	20241202	185700	3184356750	7980	7980	7980	7980	0
77	20241202	185600	3184356750	7980	7980	7980	7980	0
78	20241202	185500	3184356750	7980	7980	7980	7980	0
79	20241202	185400	3184356750	7980	7980	7980	7980	0
80	20241202	185300	3184356750	7980	7980	7980	7980	0
81	20241202	185200	3184356750	7980	7980	7980	7980	0
82	20241202	185100	3184356750	7980	7980	7980	7980	0
83	20241202	185000	3184356750	7980	7980	7980	7980	0
84	20241202	184900	3184356750	7980	7980	7980	7980	0
85	20241202	184800	3184356750	7980	7980	7980	7980	0
86	20241202	184700	3184356750	7980	7980	7980	7980	0
87	20241202	184600	3184356750	7980	7980	7980	7980	0
88	20241202	184500	3184356750	7980	7980	7980	7980	0
89	20241202	184400	3184356750	7980	7980	7980	7980	0
90	20241202	184300	3184356750	7980	7980	7980	7980	0
91	20241202	184200	3184356750	7980	7980	7980	7980	0
92	20241202	184100	3184356750	7980	7980	7980	7980	17762
93	20241202	184000	3184356750	7980	7980	7980	7980	0
94	20241202	183900	3184356750	7980	7980	7980	7980	0
95	20241202	183800	3184356750	7980	7980	7980	7980	0
96	20241202	183700	3184356750	7980	7980	7980	7980	0
97	20241202	183600	3184356750	7980	7980	7980	7980	0
98	20241202	183500	3184356750	7980	7980	7980	7980	0
99	20241202	183400	3184356750	7980	7980	7980	7980	0
100	20241202	183300	3184356750	7980	7980	7980	7980	0
101	20241202	183200	3184356750	7980	7980	7980	7980	0
102	20241202	183100	3184356750	7980	7980	7980	7980	0
103	20241202	183000	3184356750	7980	7980	7980	7980	0
104	20241202	182900	3184356750	7980	7980	7980	7980	0
105	20241202	182800	3184356750	7980	7980	7980	7980	0
106	20241202	182700	3184356750	7980	7980	7980	7980	0
107	20241202	182600	3184356750	7980	7980	7980	7980	0
108	20241202	182500	3184356750	7980	7980	7980	7980	0
109	20241202	182400	3184356750	7980	7980	7980	7980	0
110	20241202	182300	3184356750	7980	7980	7980	7980	0
111	20241202	182200	3184356750	7980	7980	7980	7980	0
112	20241202	182100	3184356750	7980	7980	7980	7980	0
113	20241202	182000	3184356750	7980	7980	7980	7980	0
114	20241202	181900	3184356750	7980	7980	7980	7980	0
115	20241202	181800	3184356750	7980	7980	7980	7980	0
116	20241202	181700	3184356750	7980	7980	7980	7980	0
117	20241202	181600	3184356750	7980	7980	7980	7980	0
118	20241202	181500	3184356750	7980	7980	7980	7980	0
119	20241202	181400	3184356750	7980	7980	7980	7980	0
120	20241202	181300	3184356750	7980	7980	7980	7980	0
121	20241202	181200	3184356750	7980	7980	7980	7980	0
122	20241202	181100	3184356750	7980	7980	7980	7980	17762
123	20241202	181000	3184356750	7980	7980	7980	7980	0
124	20241202	180900	3184356750	7980	7980	7980	7980	0
125	20241202	180800	3184356750	7980	7980	7980	7980	0
126	20241202	180700	3184356750	7980	7980	7980	7980	0
127	20241202	180600	3184356750	7980	7980	7980	7980	0
128	20241202	180500	3184356750	7980	7980	7980	7980	0
129	20241202	180400	3184356750	7980	7980	7980	7980	0
130	20241202	180300	3184356750	7980	7980	7980	7980	0
131	20241202	180200	3184356750	7980	7980	7980	7980	0
132	20241202	180100	3184356750	7980	7980	7980	7980	0
133	20241202	180000	3184356750	7980	7980	7980	7980	0
134	20241202	175900	3184356750	7980	7980	7980	7980	0
135	20241202	175800	3184356750	7980	7980	7980	7980	0
136	20241202	175700	3184356750	7980	7980	7980	7980	0
137	20241202	175600	3184356750	7980	7980	7980	7980	0
138	20241202	175500	3184356750	7980	7980	7980	7980	0
139	20241202	175400	3184356750	7980	7980	7980	7980	0
140	20241202	175300	3184356750	7980	7980	7980	7980	0
141	20241202	175200	3184356750	7980	7980	7980	7980	0
142	20241202	175100	3184356750	7980	7980	7980	7980	0
143	20241202	175000	3184356750	7980	7980	7980	7980	0
144	20241202	174900	3184356750	7980	7980	7980	7980	0
145	20241202	174800	3184356750	7980	7980	7980	7980	0
146	20241202	174700	3184356750	7980	7980	7980	7980	0
147	20241202	174600	3184356750	7980	7980	7980	7980	0
148	20241202	174500	3184356750	7980	7980	7980	7980	0
149	20241202	174400	3184356750	7980	7980	7980	7980	0
150	20241202	174300	3184356750	7980	7980	7980	7980	0
151	20241202	174200	3184356750	7980	7980	7980	7980	0
152	20241202	174100	3184356750	7980	7980	7980	7980	17762
153	20241202	174000	3184356750	7980	7980	7980	7980	0
154	20241202	173900	3184356750	7980	7980	7980	7980	0
155	20241202	173800	3184356750	7980	7980	7980	7980	0
156	20241202	173700	3184356750	7980	7980	7980	7980	0
157	20241202	173600	3184356750	7980	7980	7980	7980	0
158	20241202	173500	3184356750	7980	7980	7980	7980	0
159	20241202	173400	3184356750	7980	7980	7980	7980	0
160	20241202	173300	3184356750	7980	7980	7980	7980	0
161	20241202	173200	3184356750	7980	7980	7980	7980	0
162	20241202	173100	3184356750	7980	7980	7980	7980	0
163	20241202	173000	3184356750	7980	7980	7980	7980	0
164	20241202	172900	3184356750	7980	7980	7980	7980	0
165	20241202	172800	3184356750	7980	7980	7980	7980	0
166	20241202	172700	3184356750	7980	7980	7980	7980	0
167	20241202	172600	3184356750	7980	7980	7980	7980	0
168	20241202	172500	3184356750	7980	7980	7980	7980	0
169	20241202	172400	3184356750	7980	7980	7980	7980	0
170	20241202	172300	3184356750	7980	7980	7980	7980	0
171	20241202	172200	3184356750	7980	7980	7980	7980	0
172	20241202	172100	3184356750	7980	7980	7980	7980	0
173	20241202	172000	3184356750	7980	7980	7980	7980	0
174	20241202	171900	3184356750	7980	7980	7980	7980	0
175	20241202	171800	3184356750	7980	7980	7980	7980	0
176	20241202	171700	3184356750	7980	7980	7980	7980	0
177	20241202	171600	3184356750	7980	7980	7980	7980	0
178	20241202	171500	3184356750	7980	7980	7980	7980	0
179	20241202	171400	3184356750	7980	7980	7980	7980	0
180	20241202	171300	3184356750	7980	7980	7980	7980	0
181	20241202	171200	3184356750	7980	7980	7980	7980	0
182	20241202	171100	3184356750	7980	7980	7980	7980	17762
183	20241202	171000	3184356750	7980	7980	7980	7980	0
184	20241202	170900	3184356750	7980	7980	7980	7980	0
185	20241202	170800	3184356750	7980	7980	7980	7980	0
186	20241202	170700	3184356750	7980	7980	7980	7980	0
187	20241202	170600	3184356750	7980	7980	7980	7980	0
188	20241202	170500	3184356750	7980	7980	7980	7980	0
189	20241202	170400	3184356750	7980	7980	7980	7980	0
190	20241202	170300	3184356750	7980	7980	7980	7980	0
191	20241202	170200	3184356750	7980	7980	7980	7980	0
192	20241202	170100	3184356750	7980	7980	7980	7980	0
193	20241202	170000	3184356750	7980	7980	7980	7980	0
194	20241202	165900	3184356750	7980	7980	7980	7980	0
195	20241202	165800	3184356750	7980	7980	7980	7980	0
196	20241202	165700	3184356750	7980	7980	7980	7980	0
197	20241202	165600	3184356750	7980	7980	7980	7980	0
198	20241202	165500	3184356750	7980	7980	7980	7980	0
199	20241202	165400	3184356750	7980	7980	7980	7980	0
200	20241202	165300	3184356750	7980	7980	7980	7980	0
201	20241202	165200	3184356750	7980	7980	7980	7980	0
202	20241202	165100	3184356750	7980	7980	7980	7980	0
203	20241202	165000	3184356750	7980	7980	7980	7980	0
204	20241202	164900	3184356750	7980	7980	7980	7980	0
205	20241202	164800	3184356750	7980	7980	7980	7980	0
206	20241202	164700	3184356750	7980	7980	7980	7980	0
207	20241202	164600	3184356750	7980	7980	7980	7980	0
208	20241202	164500	3184356750	7980	7980	7980	7980	0
209	20241202	164400	3184356750	7980	7980	7980	7980	0
210	20241202	164300	3184356750	7980	7980	7980	7980	0
211	20241202	164200	3184356750	7980	7980	7980	7980	0
212	20241202	164100	3184356750	7980	7980	7980	7980	17762
213	20241202	164000	3184356750	7980	7980	7980	7980	0
214	20241202	163900	3184356750	7980	7980	7980	7980	0
215	20241202	163800	3184356750	7980	7980	7980	7980	0
216	20241202	163700	3184356750	7980	7980	7980	7980	0
217	20241202	163600	3184356750	7980	7980	7980	7980	0
218	20241202	163500	3184356750	7980	7980	7980	7980	0
219	20241202	163400	3184356750	7980	7980	7980	7980	0
220	20241202	163300	3184356750	7980	7980	7980	7980	0
221	20241202	163200	3184356750	7980	7980	7980	7980	0
222	20241202	163100	3184356750	7980	7980	7980	7980	0
223	20241202	163000	3184356750	7980	7980	7980	7980	0
224	20241202	162900	3184356750	7980	7980	7980	7980	0
225	20241202	162800	3184356750	7980	7980	7980	7980	0
226	20241202	162700	3184356750	7980	7980	7980	7980	0
227	20241202	162600	3184356750	7980	7980	7980	7980	0
228	20241202	162500	3184356750	7980	7980	7980	7980	0
229	20241202	162400	3184356750	7980	7980	7980	7980	0
230	20241202	162300	3184356750	7980	7980	7980	7980	0
231	20241202	162200	3184356750	7980	7980	7980	7980	0
232	20241202	162100	3184356750	7980	7980	7980	7980	0
233	20241202	162000	3184356750	7980	7980	7980	7980	0
234	20241202	161900	3184356750	7980	7980	7980	7980	0
235	20241202	161800	3184356750	7980	7980	7980	7980	0
236	20241202	161700	3184356750	7980	7980	7980	7980	0
237	20241202	161600	3184356750	7980	7980	7980	7980	0
238	20241202	161500	3184356750	7980	7980	7980	7980	0
239	20241202	161400	3184356750	7980	7980	7980	7980	0
240	20241202	161300	3184356750	7980	7980	7980	7980	0
241	20241202	161200	3184356750	7980	7980	7980	7980	0
242	20241202	161100	3184356750	7980	7980	7980	7980	17762
243	20241202	161000	3184356750	7980	7980	7980	7980	0
244	20241202	160900	3184356750	7980	7980	7980	7980	0
245	20241202	160800	3184356750	7980	7980	7980	7980	0
246	20241202	160700	3184356750	7980	7980	7980	7980	0
247	20241202	160600	3184356750	7980	7980	7980	7980	0
248	20241202	160500	3184356750	7980	7980	7980	7980	0
249	20241202	160400	3184356750	7980	7980	7980	7980	0
250	20241202	160300	3184356750	7980	7980	7980	7980	0
251	20241202	160200	3184356750	7980	7980	7980	7980	0
252	20241202	160100	3184356750	7980	7980	7980	7980	0
253	20241202	160000	3184356750	7980	7980	7980	7980	0
254	20241202	155900	3184356750	7980	7980	7980	7980	0
255	20241202	155800	3184356750	7980	7980	7980	7980	0
256	20241202	155700	3184356750	7980	7980	7980	7980	0
257	20241202	155600	3184356750	7980	7980	7980	7980	0
258	20241202	155500	3184356750	7980	7980	7980	7980	0
259	20241202	155400	3184356750	7980	7980	7980	7980	0
260	20241202	155300	3184356750	7980	7980	7980	7980	0
261	20241202	155200	3184356750	7980	7980	7980	7980	0
262	20241202	155100	3184356750	7980	7980	7980	7980	0
263	20241202	155000	3184356750	7980	7980	7980	7980	0
264	20241202	154900	3184356750	7980	7980	7980	7980	0
265	20241202	154800	3184356750	7980	7980	7980	7980	0
266	20241202	154700	3184356750	7980	7980	7980	7980	0
267	20241202	154600	3184356750	7980	7980	7980	7980	0
268	20241202	154500	3184356750	7980	7980	7980	7980	0
269	20241202	154400	3184356750	7980	7980	7980	7980	0
270	20241202	154300	3184356750	7980	7980	7980	7980	0
271	20241202	154200	3184356750	7980	7980	7980	7980	0
272	20241202	154100	3184356750	7980	7980	7980	7980	17762
273	20241202	154000	3184356750	7980	7980	7980	7980	0
274	20241202	153900	3184356750	7980	7980	7980	7980	0
275	20241202	153800	3184356750	7980	7980	7980	7980	0
276	20241202	153700	3184356750	7980	7980	7980	7980	0
277	20241202	153600	3184356750	7980	7980	7980	7980	0
278	20241202	153500	3184356750	7980	7980	7980	7980	0
279	20241202	153400	3184356750	7980	7980	7980	7980	0
280	20241202	153300	3184356750	7980	7980	7980	7980	0
281	20241202	153200	3184356750	7980	7980	7980	7980	0
282	20241202	153100	3184356750	7980	7980	7980	7980	0
283	20241202	153000	3184356750	7980	7980	7980	7980	17762
284	20241202	152900	3042615990	7990	7990	7990	7990	0
285	20241202	152800	3042615990	7990	7990	7990	7990	0
286	20241202	152700	3042615990	7990	7990	7990	7990	0
287	20241202	152600	3042615990	7990	7990	7990	7990	0
288	20241202	152500	3042615990	7990	7990	7990	7990	0
289	20241202	152400	3042615990	7990	7990	7990	7990	0
290	20241202	152300	3042615990	7990	7990	7990	7990	0
291	20241202	152200	3042615990	7990	7990	7990	7990	0
292	20241202	152100	3042615990	7990	7990	7990	7990	0
293	20241202	152000	3042615990	7990	7990	7990	7990	0
294	20241202	151900	3042615990	7990	8000	8000	7990	2913
295	20241202	151800	3019334810	7990	7990	8000	7980	8290
296	20241202	151700	2953134980	8000	8000	8000	7990	3867
297	20241202	151600	2922216230	8010	8000	8010	8000	11305
298	20241202	151500	2831775450	8010	8000	8010	8000	1843
299	20241202	151400	2817022420	8010	8010	8020	8000	7006
300	20241202	151300	2760942030	8010	8020	8030	8010	8069
301	20241202	151200	2696254320	8020	8030	8040	8020	1881
302	20241202	151100	2681154450	8030	8040	8040	8030	3061
303	20241202	151000	2656573080	8040	8040	8050	8040	1215
304	20241202	150900	2646803940	8040	8040	8050	8040	1210
305	20241202	150800	2637074360	8040	8040	8050	8040	389
306	20241202	150700	2633946580	8050	8040	8050	8030	715
307	20241202	150600	2628197710	8040	8040	8050	8030	870
308	20241202	150500	2621205980	8040	8050	8050	8040	111
309	20241202	150400	2620313050	8050	8050	8050	8020	5878
310	20241202	150300	2573084170	8060	8060	8060	8050	1041
311	20241202	150200	2564703710	8050	8050	8050	8040	922
312	20241202	150100	2557282010	8050	8050	8050	8050	294
313	20241202	150000	2554915310	8050	8040	8050	8040	88
314	20241202	145900	2554207520	8050	8050	8050	8040	1175
315	20241202	145800	2544750500	8050	8040	8050	8040	4198
316	20241202	145700	2510967820	8050	8050	8060	8040	660
317	20241202	145600	2505655200	8050	8060	8060	8050	4021
318	20241202	145500	2473283140	8050	8060	8060	8050	291
319	20241202	145400	2470939840	8060	8060	8060	8050	347
320	20241202	145300	2468143620	8060	8060	8070	8060	806
321	20241202	145200	2461646900	8070	8060	8070	8060	175
322	20241202	145100	2460235850	8070	8070	8080	8060	3861
323	20241202	145000	2429078290	8070	8070	8080	8060	3193
324	20241202	144900	2403309380	8070	8080	8080	8060	4328
325	20241202	144800	2368409980	8070	8080	8090	8070	1436
326	20241202	144700	2356807190	8080	8090	8090	8080	3141
327	20241202	144600	2331427250	8080	8090	8090	8080	696
328	20241202	144500	2325798160	8090	8080	8090	8080	828
329	20241202	144400	2319102120	8090	8090	8090	8080	321
330	20241202	144300	2316505830	8100	8090	8100	8090	1750
331	20241202	144200	2302348010	8090	8100	8100	8090	259
332	20241202	144100	2300251310	8090	8090	8100	8090	1779
333	20241202	144000	2285844220	8090	8090	8100	8090	229
334	20241202	143900	2283991600	8090	8100	8100	8090	190
335	20241202	143800	2282453950	8090	8090	8090	8090	504
336	20241202	143700	2278376590	8090	8090	8090	8090	150
337	20241202	143600	2277163090	8090	8100	8100	8090	1905
338	20241202	143500	2261751090	8090	8100	8160	8090	11994
339	20241202	143400	2164251230	8100	8100	8100	8100	47
340	20241202	143300	2163870530	8100	8090	8100	8090	402
341	20241202	143200	2160614710	8090	8100	8100	8090	38
342	20241202	143100	2160306940	8100	8100	8100	8100	1006
343	20241202	143000	2152158340	8100	8110	8110	8100	78
344	20241202	142900	2151526000	8110	8100	8110	8100	1100
345	20241202	142800	2142612060	8100	8100	8100	8100	560
346	20241202	142700	2138076060	8100	8100	8100	8090	178
347	20241202	142600	2136635760	8100	8100	8100	8100	75
348	20241202	142500	2136028260	8100	8100	8100	8100	1068
349	20241202	142400	2127377460	8090	8110	8110	8090	862
350	20241202	142300	2120397220	8110	8110	8110	8100	148
351	20241202	142200	2119197880	8100	8110	8110	8100	922
352	20241202	142100	2111729400	8110	8110	8110	8110	1
353	20241202	142000	2111721290	8110	8110	8110	8100	55
354	20241202	141900	2111275250	8100	8100	8110	8100	374
355	20241202	141800	2108245580	8110	8100	8110	8100	28
356	20241202	141700	2108018510	8100	8110	8110	8100	86
357	20241202	141600	2107321370	8100	8100	8100	8100	300
358	20241202	141500	2104891370	8100	8100	8100	8100	128
359	20241202	141400	2103854570	8110	8110	8110	8110	55
360	20241202	141300	2103408520	8100	8100	8110	8090	610
361	20241202	141200	2098466740	8110	8100	8110	8100	210
362	20241202	141100	2096765450	8100	8110	8120	8100	579
363	20241202	141000	2092071620	8120	8120	8150	8110	588
364	20241202	140900	2087297510	8150	8120	8150	8120	4771
365	20241202	140800	2048436700	8130	8130	8130	8130	61
366	20241202	140700	2047940770	8140	8110	8140	8110	2059
367	20241202	140600	2031238780	8110	8110	8110	8110	1
368	20241202	140500	2031230670	8110	8120	8120	8110	833
369	20241202	140400	2024474940	8120	8120	8120	8120	138
370	20241202	140300	2023354380	8130	8130	8130	8130	247
371	20241202	140200	2021346270	8130	8130	8130	8130	0
372	20241202	140100	2021346270	8130	8130	8140	8130	123
373	20241202	140000	2020346270	8130	8120	8140	8120	487
374	20241202	135900	2016390710	8120	8110	8120	8110	5
375	20241202	135800	2016350150	8110	8120	8120	8110	600
376	20241202	135700	2011483150	8120	8120	8120	8110	336
377	20241202	135600	2008756820	8120	8130	8130	8120	1077
378	20241202	135500	2000003970	8130	8130	8130	8130	1
379	20241202	135400	1999995840	8120	8130	8130	8120	53
380	20241202	135300	1999565380	8130	8140	8140	8130	259
381	20241202	135200	1997459640	8140	8140	8140	8140	17
382	20241202	135100	1997321260	8140	8140	8140	8140	30
383	20241202	135000	1997077060	8130	8130	8130	8130	229
384	20241202	134900	1995215290	8130	8120	8130	8120	958
385	20241202	134800	1987436280	8120	8120	8120	8120	1
386	20241202	134700	1987428160	8110	8110	8110	8110	7
387	20241202	134600	1987371390	8110	8110	8110	8110	50
388	20241202	134500	1986965890	8120	8120	8120	8120	1
389	20241202	134400	1986957770	8130	8120	8130	8120	106
390	20241202	134300	1986097040	8130	8130	8130	8130	169
391	20241202	134200	1984723070	8140	8140	8140	8140	1
392	20241202	134100	1984714930	8140	8140	8140	8130	373
393	20241202	134000	1981681610	8130	8130	8140	8130	145
394	20241202	133900	1980502650	8140	8140	8140	8140	97
395	20241202	133800	1979713070	8140	8140	8140	8140	6
396	20241202	133700	1979664230	8140	8130	8140	8110	1935
397	20241202	133600	1963939610	8130	8140	8170	8130	4860
398	20241202	133500	1924261480	8140	8140	8140	8140	30
399	20241202	133400	1924017280	8140	8150	8150	8140	68
400	20241202	133300	1923463560	8150	8140	8150	8140	942
401	20241202	133200	1915790640	8140	8110	8140	8110	821
402	20241202	133100	1909125430	8110	8100	8110	8100	190
403	20241202	133000	1907586410	8110	8120	8120	8110	272
404	20241202	132900	1905379680	8110	8100	8110	8090	1239
405	20241202	132800	1895335690	8110	8100	8110	8100	344
406	20241202	132700	1892546610	8100	8090	8100	8080	897
407	20241202	132600	1885290570	8090	8100	8100	8090	631
408	20241202	132500	1880181990	8110	8100	8110	8100	285
409	20241202	132400	1877873210	8110	8110	8110	8110	27
410	20241202	132300	1877654240	8100	8110	8110	8100	116
411	20241202	132200	1876713580	8110	8110	8110	8110	55
412	20241202	132100	1876267530	8110	8110	8110	8100	206
413	20241202	132000	1874598270	8100	8120	8120	8100	61
414	20241202	131900	1874103430	8100	8100	8120	8100	250
415	20241202	131800	1872077180	8100	8110	8120	8100	143
416	20241202	131700	1870917240	8110	8100	8110	8100	213
417	20241202	131600	1869190010	8100	8100	8100	8100	0
418	20241202	131500	1869190010	8100	8100	8100	8100	383
419	20241202	131400	1866087710	8110	8100	8110	8100	1022
420	20241202	131300	1857807510	8100	8100	8100	8090	116
421	20241202	131200	1856868530	8100	8100	8100	8100	82
422	20241202	131100	1856204330	8100	8100	8100	8100	267
423	20241202	131000	1854041630	8100	8100	8100	8100	236
424	20241202	130900	1852130030	8100	8110	8110	8090	367
425	20241202	130800	1849156140	8110	8110	8110	8110	178
426	20241202	130700	1847712560	8110	8110	8110	8110	29
427	20241202	130600	1847477370	8110	8090	8120	8090	518
428	20241202	130500	1843284380	8090	8090	8090	8090	413
429	20241202	130400	1839943210	8090	8080	8090	8080	411
430	20241202	130300	1836621490	8080	8080	8110	8070	6047
431	20241202	130200	1787678250	8080	8080	8080	8070	462
432	20241202	130100	1783948270	8080	8080	8080	8080	39
433	20241202	130000	1783633150	8070	8080	8080	8070	1549
434	20241202	125900	1771118430	8080	8070	8080	8070	513
435	20241202	125800	1766978290	8070	8080	8080	8070	521
436	20241202	125700	1762773720	8080	8080	8080	8070	1737
437	20241202	125600	1748741090	8080	8080	8080	8080	71
438	20241202	125500	1748167410	8080	8080	8080	8080	773
439	20241202	125400	1741921570	8090	8090	8090	8090	33
440	20241202	125300	1741654600	8090	8090	8090	8090	38
441	20241202	125200	1741347180	8080	8080	8080	8080	0
442	20241202	125100	1741347180	8080	8080	8080	8080	1055
443	20241202	125000	1732822780	8070	8070	8080	8070	623
444	20241202	124900	1727794150	8080	8080	8080	8080	292
445	20241202	124800	1725434790	8090	8080	8090	8080	507
446	20241202	124700	1721334850	8080	8080	8080	8080	0
447	20241202	124600	1721334850	8080	8060	8090	8060	1353
448	20241202	124500	1710402310	8080	8070	8080	8070	1027
449	20241202	124400	1702114150	8080	8080	8080	8080	72
450	20241202	124300	1701532390	8080	8070	8080	8070	965
451	20241202	124200	1693744490	8070	8070	8080	8070	1100
452	20241202	124100	1684867220	8080	8080	8080	8070	43
453	20241202	124000	1684519900	8080	8070	8080	8070	88
454	20241202	123900	1683809460	8080	8070	8080	8070	1585
455	20241202	123800	1671018240	8080	8080	8080	8070	978
456	20241202	123700	1663116690	8090	8090	8090	8080	192
457	20241202	123600	1661563860	8090	8080	8090	8080	960
458	20241202	123500	1653806840	8090	8090	8090	8080	173
459	20241202	123400	1652408400	8080	8090	8090	8080	1821
460	20241202	123300	1637677010	8090	8090	8090	8090	100
461	20241202	123200	1636868010	8100	8100	8100	8100	5
462	20241202	123100	1636827510	8090	8110	8110	8090	1367
463	20241202	123000	1625756050	8110	8140	8140	8110	417
464	20241202	122900	1622373370	8140	8100	8140	8090	4313
465	20241202	122800	1587322340	8100	8100	8100	8100	6
466	20241202	122700	1587273740	8100	8100	8100	8100	13
467	20241202	122600	1587168440	8100	8100	8100	8100	76
468	20241202	122500	1586552840	8100	8100	8100	8100	604
469	20241202	122400	1581660440	8100	8100	8110	8100	269
470	20241202	122300	1579481420	8100	8110	8110	8100	109
471	20241202	122200	1578598430	8110	8100	8110	8100	74
472	20241202	122100	1577998760	8100	8100	8100	8100	0
473	20241202	122000	1577998760	8100	8100	8100	8100	8
474	20241202	121900	1577933960	8100	8100	8100	8100	449
475	20241202	121800	1574297060	8110	8110	8110	8100	1217
476	20241202	121700	1564438190	8110	8110	8110	8110	70
477	20241202	121600	1563870490	8100	8120	8120	8100	2062
478	20241202	121500	1547140180	8120	8120	8120	8120	10
479	20241202	121400	1547058980	8120	8120	8120	8120	467
480	20241202	121300	1543266940	8120	8120	8120	8120	31
481	20241202	121200	1543015220	8120	8130	8130	8120	30
482	20241202	121100	1542771350	8120	8130	8130	8120	29
483	20241202	121000	1542535850	8130	8130	8130	8130	30
484	20241202	120900	1542291950	8110	8120	8120	8110	8
485	20241202	120800	1542227020	8130	8110	8130	8110	79
486	20241202	120700	1541584770	8130	8110	8130	8110	221
487	20241202	120600	1539788240	8130	8130	8130	8110	63
488	20241202	120500	1539276140	8130	8130	8130	8110	17
489	20241202	120400	1539138230	8120	8120	8120	8120	397
490	20241202	120300	1535914590	8120	8120	8120	8120	100
491	20241202	120200	1535102590	8110	8110	8110	8110	100
492	20241202	120100	1534291590	8110	8110	8120	8100	739
493	20241202	120000	1528302680	8110	8110	8110	8110	268
494	20241202	115900	1526129200	8110	8120	8120	8110	329
495	20241202	115800	1523460340	8120	8120	8120	8110	246
496	20241202	115700	1521462920	8140	8140	8140	8140	2705
497	20241202	115600	1499444220	8140	8120	8140	8120	1796
498	20241202	115500	1484850270	8120	8130	8130	8120	1344
499	20241202	115400	1473936960	8130	8130	8130	8130	5
500	20241202	115300	1473896310	8130	8130	8140	8130	279
501	20241202	115200	1471627970	8130	8140	8140	8130	1704
502	20241202	115100	1457771110	8140	8150	8150	8140	124
503	20241202	115000	1456761690	8150	8170	8170	8150	185
504	20241202	114900	1455253840	8170	8170	8170	8170	10
505	20241202	114800	1455172140	8160	8160	8160	8160	105
506	20241202	114700	1454315340	8160	8160	8160	8160	3
507	20241202	114600	1454290860	8160	8160	8160	8160	28
508	20241202	114500	1454062380	8160	8160	8160	8160	27
509	20241202	114400	1453842060	8150	8160	8160	8150	28
510	20241202	114300	1453613590	8150	8150	8150	8140	248
511	20241202	114200	1451592630	8150	8150	8150	8150	37
512	20241202	114100	1451291080	8150	8140	8150	8140	143
513	20241202	114000	1450126790	8140	8150	8150	8140	143
514	20241202	113900	1448962500	8150	8150	8150	8150	57
515	20241202	113800	1448497950	8150	8150	8150	8150	481
516	20241202	113700	1444577800	8160	8150	8160	8150	282
517	20241202	113600	1442279020	8150	8140	8150	8140	34
518	20241202	113500	1442002250	8150	8150	8150	8150	30
519	20241202	113400	1441757750	8150	8150	8150	8150	6
520	20241202	113300	1441708850	8150	8120	8150	8120	656
521	20241202	113200	1436374980	8120	8140	8140	8120	617
522	20241202	113100	1431364740	8140	8140	8150	8140	703
523	20241202	113000	1425642310	8150	8150	8150	8150	27
524	20241202	112900	1425422260	8150	8140	8150	8140	672
525	20241202	112800	1419952170	8150	8150	8150	8150	0
526	20241202	112700	1419952170	8150	8140	8150	8140	101
527	20241202	112600	1419129960	8140	8140	8140	8130	318
528	20241202	112500	1416541470	8140	8170	8170	8140	210
529	20241202	112400	1414831770	8170	8150	8170	8150	766
530	20241202	112300	1408581430	8140	8120	8160	8120	4328
531	20241202	112200	1373287450	8120	8120	8120	8120	14
532	20241202	112100	1373173770	8110	8110	8110	8110	0
533	20241202	112000	1373173770	8110	8120	8120	8110	1288
534	20241202	111900	1362717680	8120	8130	8130	8120	55
535	20241202	111800	1362271030	8130	8130	8130	8130	18
536	20241202	111700	1362124690	8130	8130	8130	8120	20
537	20241202	111600	1361962130	8130	8140	8140	8130	229
538	20241202	111500	1360098830	8140	8160	8160	8140	920
539	20241202	111400	1352601240	8160	8160	8160	8160	0
540	20241202	111300	1352601240	8160	8160	8160	8160	1
541	20241202	111200	1352593080	8160	8150	8160	8150	116
542	20241202	111100	1351646580	8150	8150	8150	8150	3
543	20241202	111000	1351622130	8170	8160	8170	8160	33
544	20241202	110900	1351352580	8160	8170	8170	8160	31
545	20241202	110800	1351099360	8170	8160	8170	8160	102
546	20241202	110700	1350266990	8160	8150	8160	8150	24
547	20241202	110600	1350071190	8150	8160	8160	8150	145
548	20241202	110500	1348888360	8160	8140	8160	8140	241
549	20241202	110400	1346922440	8150	8150	8150	8140	371
550	20241202	110300	1343902290	8150	8150	8150	8130	403
551	20241202	110200	1340620560	8150	8160	8160	8150	825
552	20241202	110100	1333889680	8160	8170	8170	8160	21
553	20241202	110000	1333718250	8170	8170	8170	8170	28
554	20241202	105900	1333489490	8170	8170	8170	8170	0
555	20241202	105800	1333489490	8170	8170	8170	8170	55
556	20241202	105700	1333040140	8170	8160	8170	8160	750
557	20241202	105600	1326918780	8160	8160	8160	8160	140
558	20241202	105500	1325776380	8170	8180	8180	8160	670
559	20241202	105400	1320299970	8190	8190	8190	8190	66
560	20241202	105300	1319759430	8190	8190	8190	8190	27
561	20241202	105200	1319538300	8190	8210	8210	8180	453
562	20241202	105100	1315830100	8220	8200	8220	8200	534
563	20241202	105000	1311450060	8200	8180	8200	8180	4574
564	20241202	104900	1273961460	8180	8180	8180	8180	56
565	20241202	104800	1273503380	8160	8190	8190	8160	1190
566	20241202	104700	1263785470	8170	8150	8170	8150	112
567	20241202	104600	1262870490	8150	8170	8170	8150	3400
568	20241202	104500	1235152340	8170	8190	8190	8170	211
569	20241202	104400	1233425350	8190	8200	8200	8190	124
570	20241202	104300	1232409510	8200	8200	8200	8190	46
571	20241202	104200	1232032470	8200	8220	8220	8200	708
572	20241202	104100	1226220030	8220	8210	8220	8210	138
573	20241202	104000	1225085900	8210	8200	8210	8200	71
574	20241202	103900	1224503430	8200	8190	8200	8190	428
575	20241202	103800	1220994540	8210	8200	8210	8190	273
576	20241202	103700	1218755820	8220	8190	8220	8190	4773
577	20241202	103600	1179574510	8190	8190	8200	8190	623
578	20241202	103500	1174470510	8190	8150	8190	8150	2500
579	20241202	103400	1154046150	8150	8150	8160	8150	241
580	20241202	103300	1152081730	8160	8160	8160	8150	77
581	20241202	103200	1151453710	8160	8160	8160	8160	28
582	20241202	103100	1151225230	8160	8150	8160	8150	1064
583	20241202	103000	1142546250	8160	8140	8160	8140	1921
584	20241202	102900	1126896570	8140	8140	8140	8130	372
585	20241202	102800	1123871790	8140	8110	8140	8100	1367
586	20241202	102700	1112761000	8120	8100	8120	8100	2146
587	20241202	102600	1095375940	8120	8120	8120	8120	43
588	20241202	102500	1095026780	8100	8120	8120	8100	257
589	20241202	102400	1092942350	8110	8110	8110	8100	398
590	20241202	102300	1089715470	8110	8110	8110	8110	69
591	20241202	102200	1089155880	8120	8110	8120	8100	725
592	20241202	102100	1083280530	8110	8130	8130	8110	180
593	20241202	102000	1081817390	8130	8120	8130	8120	448
594	20241202	101900	1078175400	8110	8100	8110	8100	136
595	20241202	101800	1077072750	8100	8100	8100	8100	230
596	20241202	101700	1075209750	8100	8130	8130	8100	661
597	20241202	101600	1069840020	8130	8110	8130	8110	3956
598	20241202	101500	1037711730	8110	8110	8110	8100	70
599	20241202	101400	1037144320	8110	8110	8130	8110	640
600	20241202	101300	1031953890	8130	8120	8130	8120	719
601	20241202	101200	1026111500	8110	8100	8120	8100	452
602	20241202	101100	1022445510	8100	8100	8100	8100	240
603	20241202	101000	1020501510	8100	8080	8100	8080	3085
604	20241202	100900	995537350	8090	8100	8100	8000	25643
605	20241202	100800	788879990	8100	8110	8110	8100	1112
606	20241202	100700	779872670	8100	8100	8100	8090	1089
607	20241202	100600	771056210	8100	8090	8100	8090	508
608	20241202	100500	766946480	8090	8090	8100	8080	735
609	20241202	100400	761002220	8100	8090	8100	8090	157
610	20241202	100300	759732020	8090	8100	8100	8090	614
611	20241202	100200	754764000	8100	8100	8100	8100	439
612	20241202	100100	751208100	8100	8100	8100	8090	1976
613	20241202	100000	735219890	8110	8100	8110	8090	3284
614	20241202	095900	708618280	8100	8100	8100	8100	285
615	20241202	095800	706309780	8100	8100	8100	8100	30
616	20241202	095700	706066780	8110	8110	8110	8100	2591
617	20241202	095600	685071770	8130	8120	8130	8120	111
618	20241202	095500	684170250	8130	8130	8130	8120	195
619	20241202	095400	682585000	8120	8120	8130	8120	141
620	20241202	095300	681439440	8140	8140	8140	8120	1030
621	20241202	095200	673075240	8140	8130	8150	8120	1096
622	20241202	095100	664174560	8130	8130	8130	8120	2116
623	20241202	095000	646972510	8130	8130	8140	8120	763
624	20241202	094900	640771810	8130	8130	8130	8130	28
625	20241202	094800	640544170	8120	8100	8120	8100	1263
626	20241202	094700	630304930	8100	8100	8100	8090	1553
627	20241202	094600	617727630	8100	8090	8110	8090	2408
628	20241202	094500	598222960	8100	8100	8100	8090	336
629	20241202	094400	595503930	8090	8100	8100	8080	6341
630	20241202	094300	544229320	8100	8110	8140	8090	7892
631	20241202	094200	480180190	8100	8130	8130	8100	330
632	20241202	094100	477504690	8110	8130	8150	8110	3662
633	20241202	094000	447786210	8130	8130	8130	8120	40
634	20241202	093900	447461110	8140	8140	8140	8130	717
635	20241202	093800	441626050	8140	8140	8140	8130	134
636	20241202	093700	440536290	8140	8140	8140	8130	233
637	20241202	093600	438641470	8140	8130	8140	8130	362
638	20241202	093500	435697170	8130	8140	8140	8130	827
639	20241202	093400	428970300	8140	8170	8170	8130	439
640	20241202	093300	425397090	8170	8170	8170	8130	6447
641	20241202	093200	372872470	8170	8160	8170	8160	502
642	20241202	093100	368771890	8160	8180	8180	8160	1099
643	20241202	093000	359793020	8180	8190	8190	8170	100
644	20241202	092900	358975510	8180	8190	8190	8180	592
645	20241202	092800	354132680	8190	8200	8200	8170	1420
646	20241202	092700	342509110	8200	8190	8200	8190	632
647	20241202	092600	337326910	8200	8200	8200	8200	38
648	20241202	092500	337015310	8190	8190	8200	8180	1491
649	20241202	092400	324813470	8190	8190	8190	8180	194
650	20241202	092300	323225880	8190	8190	8200	8180	433
651	20241202	092200	319679550	8200	8190	8200	8190	186
652	20241202	092100	318154370	8200	8200	8200	8200	25
653	20241202	092000	317949370	8200	8190	8200	8190	915
654	20241202	091900	310455380	8190	8200	8220	8190	1273
655	20241202	091800	300026810	8200	8190	8220	8190	92
656	20241202	091700	299272560	8190	8200	8220	8190	2458
657	20241202	091600	279130920	8200	8220	8220	8200	1896
658	20241202	091500	263577210	8230	8190	8230	8190	971
659	20241202	091400	255620130	8190	8260	8260	8190	2415
660	20241202	091300	235785320	8250	8230	8260	8230	295
661	20241202	091200	233354680	8260	8220	8260	8210	822
662	20241202	091100	226603110	8220	8220	8220	8200	944
663	20241202	091000	218852320	8210	8220	8270	8210	6647
664	20241202	090900	164090330	8220	8220	8230	8210	763
665	20241202	090800	157824440	8210	8230	8250	8210	840
666	20241202	090700	150918830	8220	8230	8240	8220	2501
667	20241202	090600	130349960	8230	8240	8240	8220	947
668	20241202	090500	122559130	8240	8250	8250	8230	392
669	20241202	090400	119330930	8250	8280	8280	8230	1350
670	20241202	090300	108207870	8280	8280	8280	8250	477
671	20241202	090200	104265850	8290	8260	8290	8240	263
672	20241202	090100	102089840	8260	8280	8310	8260	1473
673	20241202	090000	89900050	8280	8240	8360	8240	10861