KissMeData/363250/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212900	227887530	9800	9800	9800	9800	37
3	20241202	212800	227887530	9800	9800	9800	9800	0
4	20241202	212700	227887530	9800	9800	9800	9800	0
5	20241202	212600	227887530	9800	9800	9800	9800	0
6	20241202	212500	227887530	9800	9800	9800	9800	0
7	20241202	212400	227887530	9800	9800	9800	9800	0
8	20241202	212300	227887530	9800	9800	9800	9800	0
9	20241202	212200	227887530	9800	9800	9800	9800	0
10	20241202	212100	227887530	9800	9800	9800	9800	0
11	20241202	212000	227887530	9800	9800	9800	9800	0
12	20241202	211900	227887530	9800	9800	9800	9800	0
13	20241202	211800	227887530	9800	9800	9800	9800	0
14	20241202	211700	227887530	9800	9800	9800	9800	0
15	20241202	211600	227887530	9800	9800	9800	9800	0
16	20241202	211500	227887530	9800	9800	9800	9800	0
17	20241202	211400	227887530	9800	9800	9800	9800	0
18	20241202	211300	227887530	9800	9800	9800	9800	0
19	20241202	211200	227887530	9800	9800	9800	9800	0
20	20241202	211100	227887530	9800	9800	9800	9800	0
21	20241202	211000	227887530	9800	9800	9800	9800	0
22	20241202	210900	227887530	9800	9800	9800	9800	0
23	20241202	210800	227887530	9800	9800	9800	9800	0
24	20241202	210700	227887530	9800	9800	9800	9800	0
25	20241202	210600	227887530	9800	9800	9800	9800	0
26	20241202	210500	227887530	9800	9800	9800	9800	0
27	20241202	210400	227887530	9800	9800	9800	9800	0
28	20241202	210300	227887530	9800	9800	9800	9800	0
29	20241202	210200	227887530	9800	9800	9800	9800	0
30	20241202	210100	227887530	9800	9800	9800	9800	0
31	20241202	210000	227887530	9800	9800	9800	9800	0
32	20241202	205900	227887530	9800	9800	9800	9800	37
33	20241202	205800	227887530	9800	9800	9800	9800	0
34	20241202	205700	227887530	9800	9800	9800	9800	0
35	20241202	205600	227887530	9800	9800	9800	9800	0
36	20241202	205500	227887530	9800	9800	9800	9800	0
37	20241202	205400	227887530	9800	9800	9800	9800	0
38	20241202	205300	227887530	9800	9800	9800	9800	0
39	20241202	205200	227887530	9800	9800	9800	9800	0
40	20241202	205100	227887530	9800	9800	9800	9800	0
41	20241202	205000	227887530	9800	9800	9800	9800	0
42	20241202	204900	227887530	9800	9800	9800	9800	0
43	20241202	204800	227887530	9800	9800	9800	9800	0
44	20241202	204700	227887530	9800	9800	9800	9800	0
45	20241202	204600	227887530	9800	9800	9800	9800	0
46	20241202	204500	227887530	9800	9800	9800	9800	0
47	20241202	204400	227887530	9800	9800	9800	9800	0
48	20241202	204300	227887530	9800	9800	9800	9800	0
49	20241202	204200	227887530	9800	9800	9800	9800	0
50	20241202	204100	227887530	9800	9800	9800	9800	0
51	20241202	204000	227887530	9800	9800	9800	9800	0
52	20241202	203900	227887530	9800	9800	9800	9800	0
53	20241202	203800	227887530	9800	9800	9800	9800	0
54	20241202	203700	227887530	9800	9800	9800	9800	0
55	20241202	203600	227887530	9800	9800	9800	9800	0
56	20241202	203500	227887530	9800	9800	9800	9800	0
57	20241202	203400	227887530	9800	9800	9800	9800	0
58	20241202	203300	227887530	9800	9800	9800	9800	0
59	20241202	203200	227887530	9800	9800	9800	9800	0
60	20241202	203100	227887530	9800	9800	9800	9800	0
61	20241202	203000	227887530	9800	9800	9800	9800	0
62	20241202	202900	227887530	9800	9800	9800	9800	37
63	20241202	202800	227887530	9800	9800	9800	9800	0
64	20241202	202700	227887530	9800	9800	9800	9800	0
65	20241202	202600	227887530	9800	9800	9800	9800	0
66	20241202	202500	227887530	9800	9800	9800	9800	0
67	20241202	202400	227887530	9800	9800	9800	9800	0
68	20241202	202300	227887530	9800	9800	9800	9800	0
69	20241202	202200	227887530	9800	9800	9800	9800	0
70	20241202	202100	227887530	9800	9800	9800	9800	0
71	20241202	202000	227887530	9800	9800	9800	9800	0
72	20241202	201900	227887530	9800	9800	9800	9800	0
73	20241202	201800	227887530	9800	9800	9800	9800	0
74	20241202	201700	227887530	9800	9800	9800	9800	0
75	20241202	201600	227887530	9800	9800	9800	9800	0
76	20241202	201500	227887530	9800	9800	9800	9800	0
77	20241202	201400	227887530	9800	9800	9800	9800	0
78	20241202	201300	227887530	9800	9800	9800	9800	0
79	20241202	201200	227887530	9800	9800	9800	9800	0
80	20241202	201100	227887530	9800	9800	9800	9800	0
81	20241202	201000	227887530	9800	9800	9800	9800	0
82	20241202	200900	227887530	9800	9800	9800	9800	0
83	20241202	200800	227887530	9800	9800	9800	9800	0
84	20241202	200700	227887530	9800	9800	9800	9800	0
85	20241202	200600	227887530	9800	9800	9800	9800	0
86	20241202	200500	227887530	9800	9800	9800	9800	0
87	20241202	200400	227887530	9800	9800	9800	9800	0
88	20241202	200300	227887530	9800	9800	9800	9800	0
89	20241202	200200	227887530	9800	9800	9800	9800	0
90	20241202	200100	227887530	9800	9800	9800	9800	0
91	20241202	200000	227887530	9800	9800	9800	9800	0
92	20241202	195900	227887530	9800	9800	9800	9800	37
93	20241202	195800	227887530	9800	9800	9800	9800	0
94	20241202	195700	227887530	9800	9800	9800	9800	0
95	20241202	195600	227887530	9800	9800	9800	9800	0
96	20241202	195500	227887530	9800	9800	9800	9800	0
97	20241202	195400	227887530	9800	9800	9800	9800	0
98	20241202	195300	227887530	9800	9800	9800	9800	0
99	20241202	195200	227887530	9800	9800	9800	9800	0
100	20241202	195100	227887530	9800	9800	9800	9800	0
101	20241202	195000	227887530	9800	9800	9800	9800	0
102	20241202	194900	227887530	9800	9800	9800	9800	0
103	20241202	194800	227887530	9800	9800	9800	9800	0
104	20241202	194700	227887530	9800	9800	9800	9800	0
105	20241202	194600	227887530	9800	9800	9800	9800	0
106	20241202	194500	227887530	9800	9800	9800	9800	0
107	20241202	194400	227887530	9800	9800	9800	9800	0
108	20241202	194300	227887530	9800	9800	9800	9800	0
109	20241202	194200	227887530	9800	9800	9800	9800	0
110	20241202	194100	227887530	9800	9800	9800	9800	0
111	20241202	194000	227887530	9800	9800	9800	9800	0
112	20241202	193900	227887530	9800	9800	9800	9800	0
113	20241202	193800	227887530	9800	9800	9800	9800	0
114	20241202	193700	227887530	9800	9800	9800	9800	0
115	20241202	193600	227887530	9800	9800	9800	9800	0
116	20241202	193500	227887530	9800	9800	9800	9800	0
117	20241202	193400	227887530	9800	9800	9800	9800	0
118	20241202	193300	227887530	9800	9800	9800	9800	0
119	20241202	193200	227887530	9800	9800	9800	9800	0
120	20241202	193100	227887530	9800	9800	9800	9800	0
121	20241202	193000	227887530	9800	9800	9800	9800	0
122	20241202	192900	227887530	9800	9800	9800	9800	37
123	20241202	192800	227887530	9800	9800	9800	9800	0
124	20241202	192700	227887530	9800	9800	9800	9800	0
125	20241202	192600	227887530	9800	9800	9800	9800	0
126	20241202	192500	227887530	9800	9800	9800	9800	0
127	20241202	192400	227887530	9800	9800	9800	9800	0
128	20241202	192300	227887530	9800	9800	9800	9800	0
129	20241202	192200	227887530	9800	9800	9800	9800	0
130	20241202	192100	227887530	9800	9800	9800	9800	0
131	20241202	192000	227887530	9800	9800	9800	9800	0
132	20241202	191900	227887530	9800	9800	9800	9800	0
133	20241202	191800	227887530	9800	9800	9800	9800	0
134	20241202	191700	227887530	9800	9800	9800	9800	0
135	20241202	191600	227887530	9800	9800	9800	9800	0
136	20241202	191500	227887530	9800	9800	9800	9800	0
137	20241202	191400	227887530	9800	9800	9800	9800	0
138	20241202	191300	227887530	9800	9800	9800	9800	0
139	20241202	191200	227887530	9800	9800	9800	9800	0
140	20241202	191100	227887530	9800	9800	9800	9800	0
141	20241202	191000	227887530	9800	9800	9800	9800	0
142	20241202	190900	227887530	9800	9800	9800	9800	0
143	20241202	190800	227887530	9800	9800	9800	9800	0
144	20241202	190700	227887530	9800	9800	9800	9800	0
145	20241202	190600	227887530	9800	9800	9800	9800	0
146	20241202	190500	227887530	9800	9800	9800	9800	0
147	20241202	190400	227887530	9800	9800	9800	9800	0
148	20241202	190300	227887530	9800	9800	9800	9800	0
149	20241202	190200	227887530	9800	9800	9800	9800	0
150	20241202	190100	227887530	9800	9800	9800	9800	0
151	20241202	190000	227887530	9800	9800	9800	9800	0
152	20241202	185900	227887530	9800	9800	9800	9800	37
153	20241202	185800	227887530	9800	9800	9800	9800	0
154	20241202	185700	227887530	9800	9800	9800	9800	0
155	20241202	185600	227887530	9800	9800	9800	9800	0
156	20241202	185500	227887530	9800	9800	9800	9800	0
157	20241202	185400	227887530	9800	9800	9800	9800	0
158	20241202	185300	227887530	9800	9800	9800	9800	0
159	20241202	185200	227887530	9800	9800	9800	9800	0
160	20241202	185100	227887530	9800	9800	9800	9800	0
161	20241202	185000	227887530	9800	9800	9800	9800	0
162	20241202	184900	227887530	9800	9800	9800	9800	0
163	20241202	184800	227887530	9800	9800	9800	9800	0
164	20241202	184700	227887530	9800	9800	9800	9800	0
165	20241202	184600	227887530	9800	9800	9800	9800	0
166	20241202	184500	227887530	9800	9800	9800	9800	0
167	20241202	184400	227887530	9800	9800	9800	9800	0
168	20241202	184300	227887530	9800	9800	9800	9800	0
169	20241202	184200	227887530	9800	9800	9800	9800	0
170	20241202	184100	227887530	9800	9800	9800	9800	0
171	20241202	184000	227887530	9800	9800	9800	9800	0
172	20241202	183900	227887530	9800	9800	9800	9800	0
173	20241202	183800	227887530	9800	9800	9800	9800	0
174	20241202	183700	227887530	9800	9800	9800	9800	0
175	20241202	183600	227887530	9800	9800	9800	9800	0
176	20241202	183500	227887530	9800	9800	9800	9800	0
177	20241202	183400	227887530	9800	9800	9800	9800	0
178	20241202	183300	227887530	9800	9800	9800	9800	0
179	20241202	183200	227887530	9800	9800	9800	9800	0
180	20241202	183100	227887530	9800	9800	9800	9800	0
181	20241202	183000	227887530	9800	9800	9800	9800	0
182	20241202	182900	227887530	9800	9800	9800	9800	37
183	20241202	182800	227887530	9800	9800	9800	9800	0
184	20241202	182700	227887530	9800	9800	9800	9800	0
185	20241202	182600	227887530	9800	9800	9800	9800	0
186	20241202	182500	227887530	9800	9800	9800	9800	0
187	20241202	182400	227887530	9800	9800	9800	9800	0
188	20241202	182300	227887530	9800	9800	9800	9800	0
189	20241202	182200	227887530	9800	9800	9800	9800	0
190	20241202	182100	227887530	9800	9800	9800	9800	0
191	20241202	182000	227887530	9800	9800	9800	9800	0
192	20241202	181900	227887530	9800	9800	9800	9800	0
193	20241202	181800	227887530	9800	9800	9800	9800	0
194	20241202	181700	227887530	9800	9800	9800	9800	0
195	20241202	181600	227887530	9800	9800	9800	9800	0
196	20241202	181500	227887530	9800	9800	9800	9800	0
197	20241202	181400	227887530	9800	9800	9800	9800	0
198	20241202	181300	227887530	9800	9800	9800	9800	0
199	20241202	181200	227887530	9800	9800	9800	9800	0
200	20241202	181100	227887530	9800	9800	9800	9800	0
201	20241202	181000	227887530	9800	9800	9800	9800	0
202	20241202	180900	227887530	9800	9800	9800	9800	0
203	20241202	180800	227887530	9800	9800	9800	9800	0
204	20241202	180700	227887530	9800	9800	9800	9800	0
205	20241202	180600	227887530	9800	9800	9800	9800	0
206	20241202	180500	227887530	9800	9800	9800	9800	0
207	20241202	180400	227887530	9800	9800	9800	9800	0
208	20241202	180300	227887530	9800	9800	9800	9800	0
209	20241202	180200	227887530	9800	9800	9800	9800	0
210	20241202	180100	227887530	9800	9800	9800	9800	0
211	20241202	180000	227887530	9800	9800	9800	9800	0
212	20241202	175900	227887530	9800	9800	9800	9800	37
213	20241202	175800	227887530	9800	9800	9800	9800	0
214	20241202	175700	227887530	9800	9800	9800	9800	0
215	20241202	175600	227887530	9800	9800	9800	9800	0
216	20241202	175500	227887530	9800	9800	9800	9800	0
217	20241202	175400	227887530	9800	9800	9800	9800	0
218	20241202	175300	227887530	9800	9800	9800	9800	0
219	20241202	175200	227887530	9800	9800	9800	9800	0
220	20241202	175100	227887530	9800	9800	9800	9800	0
221	20241202	175000	227887530	9800	9800	9800	9800	0
222	20241202	174900	227887530	9800	9800	9800	9800	0
223	20241202	174800	227887530	9800	9800	9800	9800	0
224	20241202	174700	227887530	9800	9800	9800	9800	0
225	20241202	174600	227887530	9800	9800	9800	9800	0
226	20241202	174500	227887530	9800	9800	9800	9800	0
227	20241202	174400	227887530	9800	9800	9800	9800	0
228	20241202	174300	227887530	9800	9800	9800	9800	0
229	20241202	174200	227887530	9800	9800	9800	9800	0
230	20241202	174100	227887530	9800	9800	9800	9800	0
231	20241202	174000	227887530	9800	9800	9800	9800	0
232	20241202	173900	227887530	9800	9800	9800	9800	0
233	20241202	173800	227887530	9800	9800	9800	9800	0
234	20241202	173700	227887530	9800	9800	9800	9800	0
235	20241202	173600	227887530	9800	9800	9800	9800	0
236	20241202	173500	227887530	9800	9800	9800	9800	0
237	20241202	173400	227887530	9800	9800	9800	9800	0
238	20241202	173300	227887530	9800	9800	9800	9800	0
239	20241202	173200	227887530	9800	9800	9800	9800	0
240	20241202	173100	227887530	9800	9800	9800	9800	0
241	20241202	173000	227887530	9800	9800	9800	9800	0
242	20241202	172900	227887530	9800	9800	9800	9800	37
243	20241202	172800	227887530	9800	9800	9800	9800	0
244	20241202	172700	227887530	9800	9800	9800	9800	0
245	20241202	172600	227887530	9800	9800	9800	9800	0
246	20241202	172500	227887530	9800	9800	9800	9800	0
247	20241202	172400	227887530	9800	9800	9800	9800	0
248	20241202	172300	227887530	9800	9800	9800	9800	0
249	20241202	172200	227887530	9800	9800	9800	9800	0
250	20241202	172100	227887530	9800	9800	9800	9800	0
251	20241202	172000	227887530	9800	9800	9800	9800	0
252	20241202	171900	227887530	9800	9800	9800	9800	0
253	20241202	171800	227887530	9800	9800	9800	9800	0
254	20241202	171700	227887530	9800	9800	9800	9800	0
255	20241202	171600	227887530	9800	9800	9800	9800	0
256	20241202	171500	227887530	9800	9800	9800	9800	0
257	20241202	171400	227887530	9800	9800	9800	9800	0
258	20241202	171300	227887530	9800	9800	9800	9800	0
259	20241202	171200	227887530	9800	9800	9800	9800	0
260	20241202	171100	227887530	9800	9800	9800	9800	0
261	20241202	171000	227887530	9800	9800	9800	9800	0
262	20241202	170900	227887530	9800	9800	9800	9800	0
263	20241202	170800	227887530	9800	9800	9800	9800	0
264	20241202	170700	227887530	9800	9800	9800	9800	0
265	20241202	170600	227887530	9800	9800	9800	9800	0
266	20241202	170500	227887530	9800	9800	9800	9800	0
267	20241202	170400	227887530	9800	9800	9800	9800	0
268	20241202	170300	227887530	9800	9800	9800	9800	0
269	20241202	170200	227887530	9800	9800	9800	9800	0
270	20241202	170100	227887530	9800	9800	9800	9800	0
271	20241202	170000	227887530	9800	9800	9800	9800	0
272	20241202	165900	227887530	9800	9800	9800	9800	37
273	20241202	165800	227887530	9800	9800	9800	9800	0
274	20241202	165700	227887530	9800	9800	9800	9800	0
275	20241202	165600	227887530	9800	9800	9800	9800	0
276	20241202	165500	227887530	9800	9800	9800	9800	0
277	20241202	165400	227887530	9800	9800	9800	9800	0
278	20241202	165300	227887530	9800	9800	9800	9800	0
279	20241202	165200	227887530	9800	9800	9800	9800	0
280	20241202	165100	227887530	9800	9800	9800	9800	0
281	20241202	165000	227887530	9800	9800	9800	9800	0
282	20241202	164900	227887530	9800	9800	9800	9800	0
283	20241202	164800	227887530	9800	9800	9800	9800	0
284	20241202	164700	227887530	9800	9800	9800	9800	0
285	20241202	164600	227887530	9800	9800	9800	9800	0
286	20241202	164500	227887530	9800	9800	9800	9800	0
287	20241202	164400	227887530	9800	9800	9800	9800	0
288	20241202	164300	227887530	9800	9800	9800	9800	0
289	20241202	164200	227887530	9800	9800	9800	9800	0
290	20241202	164100	227887530	9800	9800	9800	9800	0
291	20241202	164000	227887530	9800	9800	9800	9800	0
292	20241202	163900	227887530	9800	9800	9800	9800	0
293	20241202	163800	227887530	9800	9800	9800	9800	0
294	20241202	163700	227887530	9800	9800	9800	9800	0
295	20241202	163600	227887530	9800	9800	9800	9800	0
296	20241202	163500	227887530	9800	9800	9800	9800	0
297	20241202	163400	227887530	9800	9800	9800	9800	0
298	20241202	163300	227887530	9800	9800	9800	9800	0
299	20241202	163200	227887530	9800	9800	9800	9800	0
300	20241202	163100	227887530	9800	9800	9800	9800	0
301	20241202	163000	227887530	9800	9800	9800	9800	0
302	20241202	162900	227887530	9800	9800	9800	9800	37
303	20241202	162800	227887530	9800	9800	9800	9800	0
304	20241202	162700	227887530	9800	9800	9800	9800	0
305	20241202	162600	227887530	9800	9800	9800	9800	0
306	20241202	162500	227887530	9800	9800	9800	9800	0
307	20241202	162400	227887530	9800	9800	9800	9800	0
308	20241202	162300	227887530	9800	9800	9800	9800	0
309	20241202	162200	227887530	9800	9800	9800	9800	0
310	20241202	162100	227887530	9800	9800	9800	9800	0
311	20241202	162000	227887530	9800	9800	9800	9800	0
312	20241202	161900	227887530	9800	9800	9800	9800	0
313	20241202	161800	227887530	9800	9800	9800	9800	0
314	20241202	161700	227887530	9800	9800	9800	9800	0
315	20241202	161600	227887530	9800	9800	9800	9800	0
316	20241202	161500	227887530	9800	9800	9800	9800	0
317	20241202	161400	227887530	9800	9800	9800	9800	0
318	20241202	161300	227887530	9800	9800	9800	9800	0
319	20241202	161200	227887530	9800	9800	9800	9800	0
320	20241202	161100	227887530	9800	9800	9800	9800	0
321	20241202	161000	227887530	9800	9800	9800	9800	0
322	20241202	160900	227887530	9800	9800	9800	9800	0
323	20241202	160800	227887530	9800	9800	9800	9800	0
324	20241202	160700	227887530	9800	9800	9800	9800	0
325	20241202	160600	227887530	9800	9800	9800	9800	0
326	20241202	160500	227887530	9800	9800	9800	9800	0
327	20241202	160400	227887530	9800	9800	9800	9800	0
328	20241202	160300	227887530	9800	9800	9800	9800	0
329	20241202	160200	227887530	9800	9800	9800	9800	0
330	20241202	160100	227887530	9800	9800	9800	9800	0
331	20241202	160000	227887530	9800	9800	9800	9800	0
332	20241202	155900	227887530	9800	9800	9800	9800	37
333	20241202	155800	227887530	9800	9800	9800	9800	0
334	20241202	155700	227887530	9800	9800	9800	9800	0
335	20241202	155600	227887530	9800	9800	9800	9800	0
336	20241202	155500	227887530	9800	9800	9800	9800	0
337	20241202	155400	227887530	9800	9800	9800	9800	0
338	20241202	155300	227887530	9800	9800	9800	9800	0
339	20241202	155200	227887530	9800	9800	9800	9800	0
340	20241202	155100	227887530	9800	9800	9800	9800	0
341	20241202	155000	227887530	9800	9800	9800	9800	0
342	20241202	154900	227887530	9800	9800	9800	9800	0
343	20241202	154800	227887530	9800	9800	9800	9800	0
344	20241202	154700	227887530	9800	9800	9800	9800	0
345	20241202	154600	227887530	9800	9800	9800	9800	0
346	20241202	154500	227887530	9800	9800	9800	9800	0
347	20241202	154400	227887530	9800	9800	9800	9800	0
348	20241202	154300	227887530	9800	9800	9800	9800	0
349	20241202	154200	227887530	9800	9800	9800	9800	0
350	20241202	154100	227887530	9800	9800	9800	9800	0
351	20241202	154000	227887530	9800	9800	9800	9800	0
352	20241202	153900	227887530	9800	9800	9800	9800	0
353	20241202	153800	227887530	9800	9800	9800	9800	0
354	20241202	153700	227887530	9800	9800	9800	9800	0
355	20241202	153600	227887530	9800	9800	9800	9800	0
356	20241202	153500	227887530	9800	9800	9800	9800	0
357	20241202	153400	227887530	9800	9800	9800	9800	0
358	20241202	153300	227887530	9800	9800	9800	9800	0
359	20241202	153200	227887530	9800	9800	9800	9800	0
360	20241202	153100	227887530	9800	9800	9800	9800	0
361	20241202	153000	227887530	9800	9800	9800	9800	37
362	20241202	152900	227524930	9720	9720	9720	9720	0
363	20241202	152800	227524930	9720	9720	9720	9720	0
364	20241202	152700	227524930	9720	9720	9720	9720	0
365	20241202	152600	227524930	9720	9720	9720	9720	0
366	20241202	152500	227524930	9720	9720	9720	9720	0
367	20241202	152400	227524930	9720	9720	9720	9720	0
368	20241202	152300	227524930	9720	9720	9720	9720	0
369	20241202	152200	227524930	9720	9720	9720	9720	0
370	20241202	152100	227524930	9720	9720	9720	9720	0
371	20241202	152000	227524930	9720	9720	9720	9720	0
372	20241202	151900	227524930	9720	9740	9740	9720	4034
373	20241202	151800	188297300	9810	9810	9810	9810	0
374	20241202	151700	188297300	9810	9810	9810	9810	0
375	20241202	151600	188297300	9810	9810	9810	9810	4
376	20241202	151500	188258060	9740	9740	9740	9740	0
377	20241202	151400	188258060	9740	9740	9740	9740	0
378	20241202	151300	188258060	9740	9740	9740	9740	0
379	20241202	151200	188258060	9740	9740	9740	9740	0
380	20241202	151100	188258060	9740	9770	9770	9740	1226
381	20241202	151000	176303970	9770	9770	9770	9770	0
382	20241202	150900	176303970	9770	9770	9770	9770	1
383	20241202	150800	176294200	9770	9770	9770	9770	0
384	20241202	150700	176294200	9770	9770	9770	9770	6
385	20241202	150600	176235580	9760	9760	9760	9760	0
386	20241202	150500	176235580	9760	9760	9760	9760	0
387	20241202	150400	176235580	9760	9760	9760	9760	0
388	20241202	150300	176235580	9760	9760	9760	9760	40
389	20241202	150200	175845180	9770	9780	9780	9770	659
390	20241202	150100	169406670	9810	9780	9810	9780	189
391	20241202	150000	167557890	9780	9780	9780	9780	0
392	20241202	145900	167557890	9780	9780	9780	9780	0
393	20241202	145800	167557890	9780	9780	9780	9780	0
394	20241202	145700	167557890	9780	9800	9800	9780	2000
395	20241202	145600	147980900	9810	9810	9810	9810	100
396	20241202	145500	146999900	9800	9800	9800	9800	30
397	20241202	145400	146705900	9810	9810	9810	9810	20
398	20241202	145300	146509700	9810	9810	9810	9810	50
399	20241202	145200	146019200	9810	9810	9810	9810	210
400	20241202	145100	143959100	9810	9810	9810	9810	0
401	20241202	145000	143959100	9810	9810	9810	9810	0
402	20241202	144900	143959100	9810	9810	9810	9810	0
403	20241202	144800	143959100	9810	9810	9810	9810	50
404	20241202	144700	143468600	9810	9810	9810	9810	0
405	20241202	144600	143468600	9810	9810	9810	9810	0
406	20241202	144500	143468600	9810	9810	9810	9810	0
407	20241202	144400	143468600	9810	9810	9810	9810	0
408	20241202	144300	143468600	9810	9810	9810	9810	450
409	20241202	144200	139054100	9830	9830	9830	9830	0
410	20241202	144100	139054100	9830	9830	9830	9830	0
411	20241202	144000	139054100	9830	9830	9830	9830	0
412	20241202	143900	139054100	9830	9830	9830	9830	0
413	20241202	143800	139054100	9830	9830	9830	9830	0
414	20241202	143700	139054100	9830	9830	9830	9830	0
415	20241202	143600	139054100	9830	9830	9830	9830	0
416	20241202	143500	139054100	9830	9830	9830	9830	100
417	20241202	143400	138071100	9850	9850	9850	9850	1
418	20241202	143300	138061250	9850	9890	9890	9850	103
419	20241202	143200	137046580	9890	9890	9890	9890	0
420	20241202	143100	137046580	9890	9890	9890	9890	6
421	20241202	143000	136987240	9890	9890	9890	9890	1
422	20241202	142900	136977350	9840	9840	9840	9840	0
423	20241202	142800	136977350	9840	9840	9840	9840	0
424	20241202	142700	136977350	9840	9840	9840	9840	0
425	20241202	142600	136977350	9840	9840	9840	9840	0
426	20241202	142500	136977350	9840	9840	9840	9840	0
427	20241202	142400	136977350	9840	9840	9840	9840	0
428	20241202	142300	136977350	9840	9840	9840	9840	0
429	20241202	142200	136977350	9840	9840	9840	9840	0
430	20241202	142100	136977350	9840	9840	9840	9840	0
431	20241202	142000	136977350	9840	9840	9840	9840	246
432	20241202	141900	134556710	9920	9920	9920	9920	0
433	20241202	141800	134556710	9920	9920	9920	9920	0
434	20241202	141700	134556710	9920	9920	9920	9920	0
435	20241202	141600	134556710	9920	9920	9920	9920	0
436	20241202	141500	134556710	9920	9920	9920	9920	0
437	20241202	141400	134556710	9920	9920	9920	9920	0
438	20241202	141300	134556710	9920	9920	9920	9920	0
439	20241202	141200	134556710	9920	9920	9920	9920	0
440	20241202	141100	134556710	9920	9920	9920	9920	0
441	20241202	141000	134556710	9920	9920	9920	9920	0
442	20241202	140900	134556710	9920	9920	9920	9920	0
443	20241202	140800	134556710	9920	9920	9920	9920	0
444	20241202	140700	134556710	9920	9910	9920	9910	100
445	20241202	140600	133564980	9920	9920	9920	9920	0
446	20241202	140500	133564980	9920	9920	9920	9920	0
447	20241202	140400	133564980	9920	9920	9920	9920	0
448	20241202	140300	133564980	9920	9920	9920	9920	0
449	20241202	140200	133564980	9920	9920	9920	9920	0
450	20241202	140100	133564980	9920	9920	9920	9920	0
451	20241202	140000	133564980	9920	9920	9920	9920	0
452	20241202	135900	133564980	9920	9920	9920	9920	0
453	20241202	135800	133564980	9920	9920	9920	9920	0
454	20241202	135700	133564980	9920	9920	9920	9920	0
455	20241202	135600	133564980	9920	9920	9920	9920	0
456	20241202	135500	133564980	9920	9920	9920	9920	0
457	20241202	135400	133564980	9920	9920	9920	9920	0
458	20241202	135300	133564980	9920	9920	9920	9920	0
459	20241202	135200	133564980	9920	9920	9920	9920	0
460	20241202	135100	133564980	9920	9920	9920	9920	0
461	20241202	135000	133564980	9920	9920	9920	9920	0
462	20241202	134900	133564980	9920	9920	9920	9920	0
463	20241202	134800	133564980	9920	9920	9920	9920	0
464	20241202	134700	133564980	9920	9920	9920	9920	0
465	20241202	134600	133564980	9920	9920	9920	9920	0
466	20241202	134500	133564980	9920	9920	9920	9920	0
467	20241202	134400	133564980	9920	9920	9920	9920	0
468	20241202	134300	133564980	9920	9920	9920	9920	0
469	20241202	134200	133564980	9920	9920	9920	9920	0
470	20241202	134100	133564980	9920	9920	9920	9920	0
471	20241202	134000	133564980	9920	9920	9920	9920	0
472	20241202	133900	133564980	9920	9920	9920	9920	0
473	20241202	133800	133564980	9920	9920	9920	9920	0
474	20241202	133700	133564980	9920	9900	9920	9900	262
475	20241202	133600	130970050	9850	9850	9850	9850	0
476	20241202	133500	130970050	9850	9850	9850	9850	2
477	20241202	133400	130950350	9840	9840	9840	9840	0
478	20241202	133300	130950350	9840	9840	9840	9840	0
479	20241202	133200	130950350	9840	9840	9840	9840	0
480	20241202	133100	130950350	9840	9840	9840	9840	0
481	20241202	133000	130950350	9840	9840	9840	9840	0
482	20241202	132900	130950350	9840	9840	9840	9840	32
483	20241202	132800	130635470	9800	9800	9800	9800	0
484	20241202	132700	130635470	9800	9800	9800	9800	0
485	20241202	132600	130635470	9800	9800	9800	9800	0
486	20241202	132500	130635470	9800	9800	9800	9800	0
487	20241202	132400	130635470	9800	9800	9800	9800	0
488	20241202	132300	130635470	9800	9800	9800	9800	0
489	20241202	132200	130635470	9800	9800	9800	9800	0
490	20241202	132100	130635470	9800	9800	9800	9800	0
491	20241202	132000	130635470	9800	9800	9800	9800	0
492	20241202	131900	130635470	9800	9800	9800	9800	0
493	20241202	131800	130635470	9800	9800	9800	9800	0
494	20241202	131700	130635470	9800	9800	9800	9800	0
495	20241202	131600	130635470	9800	9800	9800	9800	0
496	20241202	131500	130635470	9800	9800	9800	9800	0
497	20241202	131400	130635470	9800	9800	9800	9800	0
498	20241202	131300	130635470	9800	9800	9800	9800	0
499	20241202	131200	130635470	9800	9800	9800	9800	1
500	20241202	131100	130625670	9800	9800	9800	9800	0
501	20241202	131000	130625670	9800	9800	9800	9800	0
502	20241202	130900	130625670	9800	9800	9800	9800	0
503	20241202	130800	130625670	9800	9800	9800	9800	0
504	20241202	130700	130625670	9800	9800	9800	9800	350
505	20241202	130600	127195670	9800	9800	9800	9800	0
506	20241202	130500	127195670	9800	9800	9800	9800	0
507	20241202	130400	127195670	9800	9800	9800	9800	0
508	20241202	130300	127195670	9800	9800	9800	9800	14
509	20241202	130200	127058470	9800	9800	9800	9800	0
510	20241202	130100	127058470	9800	9800	9800	9800	0
511	20241202	130000	127058470	9800	9800	9800	9800	0
512	20241202	125900	127058470	9800	9800	9800	9800	250
513	20241202	125800	124608470	9800	9800	9800	9800	0
514	20241202	125700	124608470	9800	9800	9800	9800	0
515	20241202	125600	124608470	9800	9800	9800	9800	2
516	20241202	125500	124588870	9800	9800	9800	9800	0
517	20241202	125400	124588870	9800	9800	9800	9800	0
518	20241202	125300	124588870	9800	9800	9800	9800	0
519	20241202	125200	124588870	9800	9800	9800	9800	0
520	20241202	125100	124588870	9800	9800	9800	9800	0
521	20241202	125000	124588870	9800	9800	9800	9800	2
522	20241202	124900	124569270	9850	9850	9850	9850	0
523	20241202	124800	124569270	9850	9850	9850	9850	0
524	20241202	124700	124569270	9850	9850	9850	9850	0
525	20241202	124600	124569270	9850	9850	9850	9850	0
526	20241202	124500	124569270	9850	9850	9850	9850	0
527	20241202	124400	124569270	9850	9850	9850	9850	0
528	20241202	124300	124569270	9850	9850	9850	9850	0
529	20241202	124200	124569270	9850	9850	9850	9850	0
530	20241202	124100	124569270	9850	9850	9850	9850	0
531	20241202	124000	124569270	9850	9850	9850	9850	0
532	20241202	123900	124569270	9850	9850	9850	9850	2
533	20241202	123800	124549570	9800	9800	9800	9800	0
534	20241202	123700	124549570	9800	9800	9800	9800	8
535	20241202	123600	124471170	9850	9850	9850	9850	0
536	20241202	123500	124471170	9850	9850	9850	9850	0
537	20241202	123400	124471170	9850	9850	9850	9850	0
538	20241202	123300	124471170	9850	9850	9850	9850	0
539	20241202	123200	124471170	9850	9850	9850	9850	0
540	20241202	123100	124471170	9850	9850	9850	9850	0
541	20241202	123000	124471170	9850	9850	9850	9850	0
542	20241202	122900	124471170	9850	9850	9850	9850	0
543	20241202	122800	124471170	9850	9850	9850	9850	0
544	20241202	122700	124471170	9850	9850	9850	9850	0
545	20241202	122600	124471170	9850	9850	9850	9850	0
546	20241202	122500	124471170	9850	9850	9850	9850	0
547	20241202	122400	124471170	9850	9850	9850	9850	0
548	20241202	122300	124471170	9850	9850	9850	9850	0
549	20241202	122200	124471170	9850	9850	9850	9850	0
550	20241202	122100	124471170	9850	9850	9850	9850	2
551	20241202	122000	124451470	9800	9800	9800	9800	0
552	20241202	121900	124451470	9800	9800	9800	9800	0
553	20241202	121800	124451470	9800	9800	9800	9800	0
554	20241202	121700	124451470	9800	9800	9800	9800	0
555	20241202	121600	124451470	9800	9810	9810	9800	500
556	20241202	121500	119551030	9800	9800	9800	9800	0
557	20241202	121400	119551030	9800	9800	9800	9800	0
558	20241202	121300	119551030	9800	9800	9800	9800	0
559	20241202	121200	119551030	9800	9800	9800	9800	0
560	20241202	121100	119551030	9800	9800	9800	9800	0
561	20241202	121000	119551030	9800	9800	9800	9800	0
562	20241202	120900	119551030	9800	9800	9800	9800	0
563	20241202	120800	119551030	9800	9810	9810	9800	38
564	20241202	120700	119178610	9800	9800	9800	9800	0
565	20241202	120600	119178610	9800	9800	9800	9800	0
566	20241202	120500	119178610	9800	9800	9800	9800	0
567	20241202	120400	119178610	9800	9800	9800	9800	0
568	20241202	120300	119178610	9800	9800	9800	9800	0
569	20241202	120200	119178610	9800	9800	9800	9800	0
570	20241202	120100	119178610	9800	9800	9800	9800	125
571	20241202	120000	117953610	9800	9850	9850	9800	200
572	20241202	115900	115990790	9890	9890	9890	9890	0
573	20241202	115800	115990790	9890	9890	9890	9890	0
574	20241202	115700	115990790	9890	9890	9890	9890	1
575	20241202	115600	115980900	9880	9880	9880	9880	0
576	20241202	115500	115980900	9880	9880	9880	9880	0
577	20241202	115400	115980900	9880	9880	9880	9880	0
578	20241202	115300	115980900	9880	9880	9880	9880	0
579	20241202	115200	115980900	9880	9880	9880	9880	0
580	20241202	115100	115980900	9880	9880	9880	9880	0
581	20241202	115000	115980900	9880	9880	9880	9880	0
582	20241202	114900	115980900	9880	9880	9880	9880	0
583	20241202	114800	115980900	9880	9880	9880	9880	0
584	20241202	114700	115980900	9880	9880	9880	9880	0
585	20241202	114600	115980900	9880	9880	9880	9880	1
586	20241202	114500	115971020	9880	9880	9880	9880	0
587	20241202	114400	115971020	9880	9880	9880	9880	0
588	20241202	114300	115971020	9880	9880	9880	9880	0
589	20241202	114200	115971020	9880	9880	9880	9880	0
590	20241202	114100	115971020	9880	9880	9880	9880	0
591	20241202	114000	115971020	9880	9880	9880	9880	0
592	20241202	113900	115971020	9880	9880	9880	9880	886
593	20241202	113800	107217340	9880	9880	9880	9880	0
594	20241202	113700	107217340	9880	9880	9880	9880	0
595	20241202	113600	107217340	9880	9880	9880	9880	0
596	20241202	113500	107217340	9880	9880	9880	9880	1
597	20241202	113400	107207460	9890	9890	9890	9890	0
598	20241202	113300	107207460	9890	9890	9890	9890	0
599	20241202	113200	107207460	9890	9890	9890	9890	0
600	20241202	113100	107207460	9890	9890	9890	9890	0
601	20241202	113000	107207460	9890	9890	9890	9890	0
602	20241202	112900	107207460	9890	9890	9890	9890	9
603	20241202	112800	107118450	9880	9880	9880	9880	0
604	20241202	112700	107118450	9880	9880	9880	9880	0
605	20241202	112600	107118450	9880	9880	9880	9880	0
606	20241202	112500	107118450	9880	9880	9880	9880	0
607	20241202	112400	107118450	9880	9880	9880	9880	0
608	20241202	112300	107118450	9880	9880	9880	9880	0
609	20241202	112200	107118450	9880	9880	9880	9880	0
610	20241202	112100	107118450	9880	9880	9880	9880	0
611	20241202	112000	107118450	9880	9880	9880	9880	0
612	20241202	111900	107118450	9880	9880	9880	9880	0
613	20241202	111800	107118450	9880	9880	9880	9880	0
614	20241202	111700	107118450	9880	9880	9880	9880	0
615	20241202	111600	107118450	9880	9880	9880	9880	0
616	20241202	111500	107118450	9880	9880	9880	9880	0
617	20241202	111400	107118450	9880	9880	9880	9880	0
618	20241202	111300	107118450	9880	9880	9880	9880	0
619	20241202	111200	107118450	9880	9880	9880	9880	0
620	20241202	111100	107118450	9880	9880	9880	9880	0
621	20241202	111000	107118450	9880	9880	9880	9880	105
622	20241202	110900	106081050	9880	9880	9880	9880	0
623	20241202	110800	106081050	9880	9880	9880	9880	20
624	20241202	110700	105883450	9880	9880	9880	9880	0
625	20241202	110600	105883450	9880	9880	9880	9880	0
626	20241202	110500	105883450	9880	9880	9880	9880	0
627	20241202	110400	105883450	9880	9880	9880	9880	0
628	20241202	110300	105883450	9880	9880	9880	9880	0
629	20241202	110200	105883450	9880	9880	9880	9880	0
630	20241202	110100	105883450	9880	9880	9880	9880	0
631	20241202	110000	105883450	9880	9880	9880	9880	0
632	20241202	105900	105883450	9880	9880	9880	9880	0
633	20241202	105800	105883450	9880	9880	9880	9880	0
634	20241202	105700	105883450	9880	9880	9880	9880	0
635	20241202	105600	105883450	9880	9880	9880	9880	0
636	20241202	105500	105883450	9880	9880	9880	9880	0
637	20241202	105400	105883450	9880	9880	9880	9880	0
638	20241202	105300	105883450	9880	9880	9880	9880	0
639	20241202	105200	105883450	9880	9880	9880	9880	0
640	20241202	105100	105883450	9880	9880	9880	9880	0
641	20241202	105000	105883450	9880	9880	9880	9880	0
642	20241202	104900	105883450	9880	9880	9880	9880	0
643	20241202	104800	105883450	9880	9880	9880	9880	0
644	20241202	104700	105883450	9880	9880	9880	9880	41
645	20241202	104600	105478370	9880	9880	9880	9880	0
646	20241202	104500	105478370	9880	9880	9880	9880	19
647	20241202	104400	105290650	9880	9880	9880	9880	0
648	20241202	104300	105290650	9880	9880	9880	9880	0
649	20241202	104200	105290650	9880	9880	9880	9880	766
650	20241202	104100	97722570	9880	9880	9880	9880	603
651	20241202	104000	91764930	9880	9880	9880	9880	0
652	20241202	103900	91764930	9880	9880	9880	9880	0
653	20241202	103800	91764930	9880	9880	9880	9880	409
654	20241202	103700	87724010	9870	9870	9870	9870	0
655	20241202	103600	87724010	9870	9870	9870	9870	0
656	20241202	103500	87724010	9870	9870	9870	9870	0
657	20241202	103400	87724010	9870	9870	9870	9870	0
658	20241202	103300	87724010	9870	9870	9870	9870	525
659	20241202	103200	82542260	9860	9860	9860	9860	0
660	20241202	103100	82542260	9860	9860	9860	9860	1
661	20241202	103000	82532400	9860	9860	9860	9860	283
662	20241202	102900	79742020	9860	9860	9860	9860	0
663	20241202	102800	79742020	9860	9860	9860	9860	0
664	20241202	102700	79742020	9860	9860	9860	9860	0
665	20241202	102600	79742020	9860	9830	9860	9790	2560
666	20241202	102500	54646500	9880	9880	9880	9880	0
667	20241202	102400	54646500	9880	9880	9880	9880	0
668	20241202	102300	54646500	9880	9880	9880	9880	0
669	20241202	102200	54646500	9880	9880	9880	9880	0
670	20241202	102100	54646500	9880	9880	9880	9880	0
671	20241202	102000	54646500	9880	9880	9880	9880	0
672	20241202	101900	54646500	9880	9880	9880	9880	0
673	20241202	101800	54646500	9880	9880	9880	9880	0
674	20241202	101700	54646500	9880	9880	9880	9880	0
675	20241202	101600	54646500	9880	9880	9880	9880	0
676	20241202	101500	54646500	9880	9880	9880	9880	0
677	20241202	101400	54646500	9880	9880	9880	9880	0
678	20241202	101300	54646500	9880	9880	9880	9880	0
679	20241202	101200	54646500	9880	9880	9880	9880	0
680	20241202	101100	54646500	9880	9880	9880	9880	0
681	20241202	101000	54646500	9880	9880	9880	9880	0
682	20241202	100900	54646500	9880	9870	9880	9870	101
683	20241202	100800	53649480	9880	9880	9880	9880	0
684	20241202	100700	53649480	9880	9880	9880	9880	0
685	20241202	100600	53649480	9880	9880	9880	9880	0
686	20241202	100500	53649480	9880	9880	9880	9880	0
687	20241202	100400	53649480	9880	9880	9880	9880	0
688	20241202	100300	53649480	9880	9880	9880	9880	0
689	20241202	100200	53649480	9880	9880	9880	9880	98
690	20241202	100100	52681240	9880	9880	9880	9880	0
691	20241202	100000	52681240	9880	9880	9880	9880	0
692	20241202	095900	52681240	9880	9880	9880	9880	0
693	20241202	095800	52681240	9880	9880	9880	9880	0
694	20241202	095700	52681240	9880	9880	9880	9880	0
695	20241202	095600	52681240	9880	9880	9880	9880	0
696	20241202	095500	52681240	9880	9880	9880	9880	5
697	20241202	095400	52631840	9880	9880	9880	9880	0
698	20241202	095300	52631840	9880	9880	9880	9880	0
699	20241202	095200	52631840	9880	9880	9880	9880	200
700	20241202	095100	50655840	9810	9810	9810	9810	0
701	20241202	095000	50655840	9810	9810	9810	9810	0
702	20241202	094900	50655840	9810	9780	9810	9780	185
703	20241202	094800	48841580	9740	9740	9740	9740	0
704	20241202	094700	48841580	9740	9740	9740	9740	0
705	20241202	094600	48841580	9740	9740	9740	9740	0
706	20241202	094500	48841580	9740	9740	9740	9740	0
707	20241202	094400	48841580	9740	9740	9740	9740	1
708	20241202	094300	48831840	9810	9810	9810	9810	0
709	20241202	094200	48831840	9810	9810	9810	9810	0
710	20241202	094100	48831840	9810	9810	9810	9810	18
711	20241202	094000	48655260	9810	9810	9810	9810	0
712	20241202	093900	48655260	9810	9840	9840	9810	643
713	20241202	093800	42340380	9850	9860	9860	9850	670
714	20241202	093700	35739680	9880	9880	9880	9880	0
715	20241202	093600	35739680	9880	9880	9880	9880	36
716	20241202	093500	35384000	9860	9880	9880	9860	1083
717	20241202	093400	24698620	9870	9910	9910	9870	440
718	20241202	093300	20353180	9910	9910	9910	9910	0
719	20241202	093200	20353180	9910	9910	9910	9910	0
720	20241202	093100	20353180	9910	9910	9910	9910	0
721	20241202	093000	20353180	9910	9910	9910	9910	10
722	20241202	092900	20254080	9940	9940	9940	9940	0
723	20241202	092800	20254080	9940	9940	9940	9940	0
724	20241202	092700	20254080	9940	9940	9940	9940	0
725	20241202	092600	20254080	9940	9940	9940	9940	0
726	20241202	092500	20254080	9940	9940	9940	9940	0
727	20241202	092400	20254080	9940	9940	9940	9940	0
728	20241202	092300	20254080	9940	9940	9940	9940	100
729	20241202	092200	19260080	9980	9980	9980	9980	0
730	20241202	092100	19260080	9980	9980	9980	9980	0
731	20241202	092000	19260080	9980	9980	9980	9980	0
732	20241202	091900	19260080	9980	9980	9980	9980	0
733	20241202	091800	19260080	9980	9980	9980	9980	0
734	20241202	091700	19260080	9980	9980	9980	9980	1
735	20241202	091600	19250100	10000	10000	10000	10000	0
736	20241202	091500	19250100	10000	10010	10010	10000	67
737	20241202	091400	18580030	10010	10010	10010	10010	0
738	20241202	091300	18580030	10010	10010	10010	10010	0
739	20241202	091200	18580030	10010	10010	10010	10010	0
740	20241202	091100	18580030	10010	10010	10010	10010	0
741	20241202	091000	18580030	10010	10010	10010	10010	0
742	20241202	090900	18580030	10010	10010	10010	10010	0
743	20241202	090800	18580030	10010	10010	10010	10010	0
744	20241202	090700	18580030	10010	10010	10010	10010	0
745	20241202	090600	18580030	10010	10010	10010	10010	0
746	20241202	090500	18580030	10010	10010	10010	10010	14
747	20241202	090400	18439890	10010	10010	10010	10010	0
748	20241202	090300	18439890	10010	10010	10010	10010	0
749	20241202	090200	18439890	10010	10010	10010	10010	20
750	20241202	090100	18239690	9910	10050	10190	9910	1786
751	20241202	090000	61080	10180	10180	10180	10180	6