KissMeData/092870/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200500	716557020	9600	9600	9600	9600	3496
3	20241203	200400	716557020	9600	9600	9600	9600	0
4	20241203	200300	716557020	9600	9600	9600	9600	0
5	20241203	200200	716557020	9600	9600	9600	9600	0
6	20241203	200100	716557020	9600	9600	9600	9600	0
7	20241203	200000	716557020	9600	9600	9600	9600	0
8	20241203	195900	716557020	9600	9600	9600	9600	0
9	20241203	195800	716557020	9600	9600	9600	9600	0
10	20241203	195700	716557020	9600	9600	9600	9600	0
11	20241203	195600	716557020	9600	9600	9600	9600	0
12	20241203	195500	716557020	9600	9600	9600	9600	0
13	20241203	195400	716557020	9600	9600	9600	9600	0
14	20241203	195300	716557020	9600	9600	9600	9600	0
15	20241203	195200	716557020	9600	9600	9600	9600	0
16	20241203	195100	716557020	9600	9600	9600	9600	0
17	20241203	195000	716557020	9600	9600	9600	9600	0
18	20241203	194900	716557020	9600	9600	9600	9600	0
19	20241203	194800	716557020	9600	9600	9600	9600	0
20	20241203	194700	716557020	9600	9600	9600	9600	0
21	20241203	194600	716557020	9600	9600	9600	9600	0
22	20241203	194500	716557020	9600	9600	9600	9600	0
23	20241203	194400	716557020	9600	9600	9600	9600	0
24	20241203	194300	716557020	9600	9600	9600	9600	0
25	20241203	194200	716557020	9600	9600	9600	9600	0
26	20241203	194100	716557020	9600	9600	9600	9600	0
27	20241203	194000	716557020	9600	9600	9600	9600	0
28	20241203	193900	716557020	9600	9600	9600	9600	0
29	20241203	193800	716557020	9600	9600	9600	9600	0
30	20241203	193700	716557020	9600	9600	9600	9600	0
31	20241203	193600	716557020	9600	9600	9600	9600	0
32	20241203	193500	716557020	9600	9600	9600	9600	3496
33	20241203	193400	716557020	9600	9600	9600	9600	0
34	20241203	193300	716557020	9600	9600	9600	9600	0
35	20241203	193200	716557020	9600	9600	9600	9600	0
36	20241203	193100	716557020	9600	9600	9600	9600	0
37	20241203	193000	716557020	9600	9600	9600	9600	0
38	20241203	192900	716557020	9600	9600	9600	9600	0
39	20241203	192800	716557020	9600	9600	9600	9600	0
40	20241203	192700	716557020	9600	9600	9600	9600	0
41	20241203	192600	716557020	9600	9600	9600	9600	0
42	20241203	192500	716557020	9600	9600	9600	9600	0
43	20241203	192400	716557020	9600	9600	9600	9600	0
44	20241203	192300	716557020	9600	9600	9600	9600	0
45	20241203	192200	716557020	9600	9600	9600	9600	0
46	20241203	192100	716557020	9600	9600	9600	9600	0
47	20241203	192000	716557020	9600	9600	9600	9600	0
48	20241203	191900	716557020	9600	9600	9600	9600	0
49	20241203	191800	716557020	9600	9600	9600	9600	0
50	20241203	191700	716557020	9600	9600	9600	9600	0
51	20241203	191600	716557020	9600	9600	9600	9600	0
52	20241203	191500	716557020	9600	9600	9600	9600	0
53	20241203	191400	716557020	9600	9600	9600	9600	0
54	20241203	191300	716557020	9600	9600	9600	9600	0
55	20241203	191200	716557020	9600	9600	9600	9600	0
56	20241203	191100	716557020	9600	9600	9600	9600	0
57	20241203	191000	716557020	9600	9600	9600	9600	0
58	20241203	190900	716557020	9600	9600	9600	9600	0
59	20241203	190800	716557020	9600	9600	9600	9600	0
60	20241203	190700	716557020	9600	9600	9600	9600	0
61	20241203	190600	716557020	9600	9600	9600	9600	0
62	20241203	190500	716557020	9600	9600	9600	9600	3496
63	20241203	190400	716557020	9600	9600	9600	9600	0
64	20241203	190300	716557020	9600	9600	9600	9600	0
65	20241203	190200	716557020	9600	9600	9600	9600	0
66	20241203	190100	716557020	9600	9600	9600	9600	0
67	20241203	190000	716557020	9600	9600	9600	9600	0
68	20241203	185900	716557020	9600	9600	9600	9600	0
69	20241203	185800	716557020	9600	9600	9600	9600	0
70	20241203	185700	716557020	9600	9600	9600	9600	0
71	20241203	185600	716557020	9600	9600	9600	9600	0
72	20241203	185500	716557020	9600	9600	9600	9600	0
73	20241203	185400	716557020	9600	9600	9600	9600	0
74	20241203	185300	716557020	9600	9600	9600	9600	0
75	20241203	185200	716557020	9600	9600	9600	9600	0
76	20241203	185100	716557020	9600	9600	9600	9600	0
77	20241203	185000	716557020	9600	9600	9600	9600	0
78	20241203	184900	716557020	9600	9600	9600	9600	0
79	20241203	184800	716557020	9600	9600	9600	9600	0
80	20241203	184700	716557020	9600	9600	9600	9600	0
81	20241203	184600	716557020	9600	9600	9600	9600	0
82	20241203	184500	716557020	9600	9600	9600	9600	0
83	20241203	184400	716557020	9600	9600	9600	9600	0
84	20241203	184300	716557020	9600	9600	9600	9600	0
85	20241203	184200	716557020	9600	9600	9600	9600	0
86	20241203	184100	716557020	9600	9600	9600	9600	0
87	20241203	184000	716557020	9600	9600	9600	9600	0
88	20241203	183900	716557020	9600	9600	9600	9600	0
89	20241203	183800	716557020	9600	9600	9600	9600	0
90	20241203	183700	716557020	9600	9600	9600	9600	0
91	20241203	183600	716557020	9600	9600	9600	9600	0
92	20241203	183500	716557020	9600	9600	9600	9600	3496
93	20241203	183400	716557020	9600	9600	9600	9600	0
94	20241203	183300	716557020	9600	9600	9600	9600	0
95	20241203	183200	716557020	9600	9600	9600	9600	0
96	20241203	183100	716557020	9600	9600	9600	9600	0
97	20241203	183000	716557020	9600	9600	9600	9600	0
98	20241203	182900	716557020	9600	9600	9600	9600	0
99	20241203	182800	716557020	9600	9600	9600	9600	0
100	20241203	182700	716557020	9600	9600	9600	9600	0
101	20241203	182600	716557020	9600	9600	9600	9600	0
102	20241203	182500	716557020	9600	9600	9600	9600	0
103	20241203	182400	716557020	9600	9600	9600	9600	0
104	20241203	182300	716557020	9600	9600	9600	9600	0
105	20241203	182200	716557020	9600	9600	9600	9600	0
106	20241203	182100	716557020	9600	9600	9600	9600	0
107	20241203	182000	716557020	9600	9600	9600	9600	0
108	20241203	181900	716557020	9600	9600	9600	9600	0
109	20241203	181800	716557020	9600	9600	9600	9600	0
110	20241203	181700	716557020	9600	9600	9600	9600	0
111	20241203	181600	716557020	9600	9600	9600	9600	0
112	20241203	181500	716557020	9600	9600	9600	9600	0
113	20241203	181400	716557020	9600	9600	9600	9600	0
114	20241203	181300	716557020	9600	9600	9600	9600	0
115	20241203	181200	716557020	9600	9600	9600	9600	0
116	20241203	181100	716557020	9600	9600	9600	9600	0
117	20241203	181000	716557020	9600	9600	9600	9600	0
118	20241203	180900	716557020	9600	9600	9600	9600	0
119	20241203	180800	716557020	9600	9600	9600	9600	0
120	20241203	180700	716557020	9600	9600	9600	9600	0
121	20241203	180600	716557020	9600	9600	9600	9600	0
122	20241203	180500	716557020	9600	9600	9600	9600	3496
123	20241203	180400	716557020	9600	9600	9600	9600	0
124	20241203	180300	716557020	9600	9600	9600	9600	0
125	20241203	180200	716557020	9600	9600	9600	9600	0
126	20241203	180100	716557020	9600	9600	9600	9600	0
127	20241203	180000	716557020	9600	9600	9600	9600	0
128	20241203	175900	716557020	9600	9600	9600	9600	0
129	20241203	175800	716557020	9600	9600	9600	9600	0
130	20241203	175700	716557020	9600	9600	9600	9600	0
131	20241203	175600	716557020	9600	9600	9600	9600	0
132	20241203	175500	716557020	9600	9600	9600	9600	0
133	20241203	175400	716557020	9600	9600	9600	9600	0
134	20241203	175300	716557020	9600	9600	9600	9600	0
135	20241203	175200	716557020	9600	9600	9600	9600	0
136	20241203	175100	716557020	9600	9600	9600	9600	0
137	20241203	175000	716557020	9600	9600	9600	9600	0
138	20241203	174900	716557020	9600	9600	9600	9600	0
139	20241203	174800	716557020	9600	9600	9600	9600	0
140	20241203	174700	716557020	9600	9600	9600	9600	0
141	20241203	174600	716557020	9600	9600	9600	9600	0
142	20241203	174500	716557020	9600	9600	9600	9600	0
143	20241203	174400	716557020	9600	9600	9600	9600	0
144	20241203	174300	716557020	9600	9600	9600	9600	0
145	20241203	174200	716557020	9600	9600	9600	9600	0
146	20241203	174100	716557020	9600	9600	9600	9600	0
147	20241203	174000	716557020	9600	9600	9600	9600	0
148	20241203	173900	716557020	9600	9600	9600	9600	0
149	20241203	173800	716557020	9600	9600	9600	9600	0
150	20241203	173700	716557020	9600	9600	9600	9600	0
151	20241203	173600	716557020	9600	9600	9600	9600	0
152	20241203	173500	716557020	9600	9600	9600	9600	3496
153	20241203	173400	716557020	9600	9600	9600	9600	0
154	20241203	173300	716557020	9600	9600	9600	9600	0
155	20241203	173200	716557020	9600	9600	9600	9600	0
156	20241203	173100	716557020	9600	9600	9600	9600	0
157	20241203	173000	716557020	9600	9600	9600	9600	0
158	20241203	172900	716557020	9600	9600	9600	9600	0
159	20241203	172800	716557020	9600	9600	9600	9600	0
160	20241203	172700	716557020	9600	9600	9600	9600	0
161	20241203	172600	716557020	9600	9600	9600	9600	0
162	20241203	172500	716557020	9600	9600	9600	9600	0
163	20241203	172400	716557020	9600	9600	9600	9600	0
164	20241203	172300	716557020	9600	9600	9600	9600	0
165	20241203	172200	716557020	9600	9600	9600	9600	0
166	20241203	172100	716557020	9600	9600	9600	9600	0
167	20241203	172000	716557020	9600	9600	9600	9600	0
168	20241203	171900	716557020	9600	9600	9600	9600	0
169	20241203	171800	716557020	9600	9600	9600	9600	0
170	20241203	171700	716557020	9600	9600	9600	9600	0
171	20241203	171600	716557020	9600	9600	9600	9600	0
172	20241203	171500	716557020	9600	9600	9600	9600	0
173	20241203	171400	716557020	9600	9600	9600	9600	0
174	20241203	171300	716557020	9600	9600	9600	9600	0
175	20241203	171200	716557020	9600	9600	9600	9600	0
176	20241203	171100	716557020	9600	9600	9600	9600	0
177	20241203	171000	716557020	9600	9600	9600	9600	0
178	20241203	170900	716557020	9600	9600	9600	9600	0
179	20241203	170800	716557020	9600	9600	9600	9600	0
180	20241203	170700	716557020	9600	9600	9600	9600	0
181	20241203	170600	716557020	9600	9600	9600	9600	0
182	20241203	170500	716557020	9600	9600	9600	9600	3496
183	20241203	170400	716557020	9600	9600	9600	9600	0
184	20241203	170300	716557020	9600	9600	9600	9600	0
185	20241203	170200	716557020	9600	9600	9600	9600	0
186	20241203	170100	716557020	9600	9600	9600	9600	0
187	20241203	170000	716557020	9600	9600	9600	9600	0
188	20241203	165900	716557020	9600	9600	9600	9600	0
189	20241203	165800	716557020	9600	9600	9600	9600	0
190	20241203	165700	716557020	9600	9600	9600	9600	0
191	20241203	165600	716557020	9600	9600	9600	9600	0
192	20241203	165500	716557020	9600	9600	9600	9600	0
193	20241203	165400	716557020	9600	9600	9600	9600	0
194	20241203	165300	716557020	9600	9600	9600	9600	0
195	20241203	165200	716557020	9600	9600	9600	9600	0
196	20241203	165100	716557020	9600	9600	9600	9600	0
197	20241203	165000	716557020	9600	9600	9600	9600	0
198	20241203	164900	716557020	9600	9600	9600	9600	0
199	20241203	164800	716557020	9600	9600	9600	9600	0
200	20241203	164700	716557020	9600	9600	9600	9600	0
201	20241203	164600	716557020	9600	9600	9600	9600	0
202	20241203	164500	716557020	9600	9600	9600	9600	0
203	20241203	164400	716557020	9600	9600	9600	9600	0
204	20241203	164300	716557020	9600	9600	9600	9600	0
205	20241203	164200	716557020	9600	9600	9600	9600	0
206	20241203	164100	716557020	9600	9600	9600	9600	0
207	20241203	164000	716557020	9600	9600	9600	9600	0
208	20241203	163900	716557020	9600	9600	9600	9600	0
209	20241203	163800	716557020	9600	9600	9600	9600	0
210	20241203	163700	716557020	9600	9600	9600	9600	0
211	20241203	163600	716557020	9600	9600	9600	9600	0
212	20241203	163500	716557020	9600	9600	9600	9600	3496
213	20241203	163400	716557020	9600	9600	9600	9600	0
214	20241203	163300	716557020	9600	9600	9600	9600	0
215	20241203	163200	716557020	9600	9600	9600	9600	0
216	20241203	163100	716557020	9600	9600	9600	9600	0
217	20241203	163000	716557020	9600	9600	9600	9600	0
218	20241203	162900	716557020	9600	9600	9600	9600	0
219	20241203	162800	716557020	9600	9600	9600	9600	0
220	20241203	162700	716557020	9600	9600	9600	9600	0
221	20241203	162600	716557020	9600	9600	9600	9600	0
222	20241203	162500	716557020	9600	9600	9600	9600	0
223	20241203	162400	716557020	9600	9600	9600	9600	0
224	20241203	162300	716557020	9600	9600	9600	9600	0
225	20241203	162200	716557020	9600	9600	9600	9600	0
226	20241203	162100	716557020	9600	9600	9600	9600	0
227	20241203	162000	716557020	9600	9600	9600	9600	0
228	20241203	161900	716557020	9600	9600	9600	9600	0
229	20241203	161800	716557020	9600	9600	9600	9600	0
230	20241203	161700	716557020	9600	9600	9600	9600	0
231	20241203	161600	716557020	9600	9600	9600	9600	0
232	20241203	161500	716557020	9600	9600	9600	9600	0
233	20241203	161400	716557020	9600	9600	9600	9600	0
234	20241203	161300	716557020	9600	9600	9600	9600	0
235	20241203	161200	716557020	9600	9600	9600	9600	0
236	20241203	161100	716557020	9600	9600	9600	9600	0
237	20241203	161000	716557020	9600	9600	9600	9600	0
238	20241203	160900	716557020	9600	9600	9600	9600	0
239	20241203	160800	716557020	9600	9600	9600	9600	0
240	20241203	160700	716557020	9600	9600	9600	9600	0
241	20241203	160600	716557020	9600	9600	9600	9600	0
242	20241203	160500	716557020	9600	9600	9600	9600	3496
243	20241203	160400	716557020	9600	9600	9600	9600	0
244	20241203	160300	716557020	9600	9600	9600	9600	0
245	20241203	160200	716557020	9600	9600	9600	9600	0
246	20241203	160100	716557020	9600	9600	9600	9600	0
247	20241203	160000	716557020	9600	9600	9600	9600	0
248	20241203	155900	716557020	9600	9600	9600	9600	0
249	20241203	155800	716557020	9600	9600	9600	9600	0
250	20241203	155700	716557020	9600	9600	9600	9600	0
251	20241203	155600	716557020	9600	9600	9600	9600	0
252	20241203	155500	716557020	9600	9600	9600	9600	0
253	20241203	155400	716557020	9600	9600	9600	9600	0
254	20241203	155300	716557020	9600	9600	9600	9600	0
255	20241203	155200	716557020	9600	9600	9600	9600	0
256	20241203	155100	716557020	9600	9600	9600	9600	0
257	20241203	155000	716557020	9600	9600	9600	9600	0
258	20241203	154900	716557020	9600	9600	9600	9600	0
259	20241203	154800	716557020	9600	9600	9600	9600	0
260	20241203	154700	716557020	9600	9600	9600	9600	0
261	20241203	154600	716557020	9600	9600	9600	9600	0
262	20241203	154500	716557020	9600	9600	9600	9600	0
263	20241203	154400	716557020	9600	9600	9600	9600	0
264	20241203	154300	716557020	9600	9600	9600	9600	0
265	20241203	154200	716557020	9600	9600	9600	9600	0
266	20241203	154100	716557020	9600	9600	9600	9600	0
267	20241203	154000	716557020	9600	9600	9600	9600	0
268	20241203	153900	716557020	9600	9600	9600	9600	0
269	20241203	153800	716557020	9600	9600	9600	9600	0
270	20241203	153700	716557020	9600	9600	9600	9600	0
271	20241203	153600	716557020	9600	9600	9600	9600	0
272	20241203	153500	716557020	9600	9600	9600	9600	3496
273	20241203	153400	716557020	9600	9600	9600	9600	0
274	20241203	153300	716557020	9600	9600	9600	9600	0
275	20241203	153200	716557020	9600	9600	9600	9600	0
276	20241203	153100	716557020	9600	9600	9600	9600	0
277	20241203	153000	716557020	9600	9600	9600	9600	3496
278	20241203	152900	682995420	9670	9670	9670	9670	0
279	20241203	152800	682995420	9670	9670	9670	9670	0
280	20241203	152700	682995420	9670	9670	9670	9670	0
281	20241203	152600	682995420	9670	9670	9670	9670	0
282	20241203	152500	682995420	9670	9670	9670	9670	0
283	20241203	152400	682995420	9670	9670	9670	9670	0
284	20241203	152300	682995420	9670	9670	9670	9670	0
285	20241203	152200	682995420	9670	9670	9670	9670	0
286	20241203	152100	682995420	9670	9670	9670	9670	0
287	20241203	152000	682995420	9670	9670	9670	9670	0
288	20241203	151900	682995420	9670	9670	9670	9670	2
289	20241203	151800	682976080	9650	9650	9670	9650	613
290	20241203	151700	677050570	9670	9660	9670	9650	302
291	20241203	151600	674135630	9670	9660	9670	9660	49
292	20241203	151500	673662270	9660	9660	9660	9660	28
293	20241203	151400	673391790	9660	9660	9660	9660	0
294	20241203	151300	673391790	9660	9640	9660	9640	1538
295	20241203	151200	658550120	9650	9650	9650	9650	322
296	20241203	151100	655442820	9650	9650	9660	9650	634
297	20241203	151000	649324700	9660	9660	9660	9660	102
298	20241203	150900	648339380	9660	9660	9660	9660	1
299	20241203	150800	648329720	9660	9660	9660	9660	24
300	20241203	150700	648097880	9650	9650	9650	9650	67
301	20241203	150600	647451330	9650	9650	9650	9650	0
302	20241203	150500	647451330	9650	9650	9650	9650	31
303	20241203	150400	647152180	9650	9660	9670	9650	34
304	20241203	150300	646823740	9660	9660	9660	9660	10
305	20241203	150200	646727140	9660	9660	9660	9660	0
306	20241203	150100	646727140	9660	9660	9660	9660	213
307	20241203	150000	644669560	9660	9670	9680	9660	645
308	20241203	145900	638432520	9680	9680	9680	9680	201
309	20241203	145800	636486840	9670	9680	9680	9670	57
310	20241203	145700	635935630	9690	9680	9690	9680	76
311	20241203	145600	635199210	9690	9690	9690	9690	5
312	20241203	145500	635150760	9680	9680	9680	9680	141
313	20241203	145400	633785880	9680	9680	9680	9680	16
314	20241203	145300	633631000	9680	9680	9680	9680	2
315	20241203	145200	633611640	9690	9690	9690	9680	57
316	20241203	145100	633059320	9690	9690	9690	9680	267
317	20241203	145000	630472980	9690	9680	9690	9670	383
318	20241203	144900	626765500	9670	9660	9680	9660	323
319	20241203	144800	623639050	9680	9680	9680	9660	10
320	20241203	144700	623542370	9680	9670	9680	9670	316
321	20241203	144600	620483500	9670	9650	9670	9650	248
322	20241203	144500	618085680	9650	9680	9680	9650	146
323	20241203	144400	616672580	9670	9640	9670	9620	3671
324	20241203	144300	581236630	9650	9640	9650	9640	991
325	20241203	144200	571683160	9620	9620	9620	9610	199
326	20241203	144100	569768790	9620	9640	9640	9620	207
327	20241203	144000	567777350	9640	9640	9640	9640	10
328	20241203	143900	567680950	9640	9640	9640	9640	248
329	20241203	143800	565290230	9640	9620	9640	9620	115
330	20241203	143700	564181730	9640	9640	9640	9640	1
331	20241203	143600	564172090	9640	9640	9640	9640	0
332	20241203	143500	564172090	9640	9640	9640	9640	0
333	20241203	143400	564172090	9640	9630	9640	9630	339
334	20241203	143300	560907440	9630	9630	9630	9630	5
335	20241203	143200	560859290	9630	9630	9630	9630	0
336	20241203	143100	560859290	9630	9630	9630	9630	1
337	20241203	143000	560849660	9630	9630	9630	9630	2
338	20241203	142900	560830400	9630	9630	9630	9630	2
339	20241203	142800	560811140	9620	9620	9620	9620	0
340	20241203	142700	560811140	9620	9620	9620	9620	466
341	20241203	142600	556328220	9620	9620	9620	9620	700
342	20241203	142500	549594220	9640	9640	9640	9640	0
343	20241203	142400	549594220	9640	9640	9640	9640	4
344	20241203	142300	549555660	9640	9640	9640	9640	155
345	20241203	142200	548061460	9650	9640	9650	9640	20
346	20241203	142100	547868580	9610	9620	9620	9610	407
347	20241203	142000	543957270	9620	9620	9620	9620	2
348	20241203	141900	543938030	9610	9610	9610	9610	0
349	20241203	141800	543938030	9610	9610	9610	9610	0
350	20241203	141700	543938030	9610	9610	9610	9610	0
351	20241203	141600	543938030	9610	9610	9610	9610	250
352	20241203	141500	541535530	9610	9620	9620	9610	67
353	20241203	141400	540891000	9620	9620	9620	9620	74
354	20241203	141300	540179120	9620	9620	9620	9620	100
355	20241203	141200	539217120	9620	9620	9620	9620	58
356	20241203	141100	538659160	9620	9620	9620	9620	5
357	20241203	141000	538611060	9620	9620	9620	9620	2
358	20241203	140900	538591820	9620	9620	9620	9620	10
359	20241203	140800	538495620	9620	9620	9620	9620	383
360	20241203	140700	534811160	9620	9620	9620	9620	0
361	20241203	140600	534811160	9620	9620	9620	9620	0
362	20241203	140500	534811160	9620	9620	9620	9620	0
363	20241203	140400	534811160	9620	9620	9620	9620	0
364	20241203	140300	534811160	9620	9620	9620	9620	0
365	20241203	140200	534811160	9620	9620	9620	9620	0
366	20241203	140100	534811160	9620	9630	9630	9620	80
367	20241203	140000	534041510	9620	9620	9620	9620	0
368	20241203	135900	534041510	9620	9640	9640	9620	451
369	20241203	135800	529702550	9640	9640	9640	9640	425
370	20241203	135700	525605550	9650	9650	9650	9650	115
371	20241203	135600	524495800	9660	9660	9660	9660	0
372	20241203	135500	524495800	9660	9660	9660	9660	11
373	20241203	135400	524389540	9660	9660	9660	9660	1
374	20241203	135300	524379880	9650	9660	9660	9650	2
375	20241203	135200	524360570	9660	9660	9660	9660	40
376	20241203	135100	523974170	9660	9660	9660	9660	50
377	20241203	135000	523491170	9650	9650	9650	9650	2
378	20241203	134900	523471870	9640	9660	9660	9640	55
379	20241203	134800	522941570	9650	9650	9650	9650	445
380	20241203	134700	518647320	9640	9640	9640	9640	1
381	20241203	134600	518637680	9640	9640	9640	9640	10
382	20241203	134500	518541280	9650	9650	9650	9650	50
383	20241203	134400	518058780	9640	9640	9640	9640	0
384	20241203	134300	518058780	9640	9650	9650	9640	2
385	20241203	134200	518039490	9640	9640	9640	9640	0
386	20241203	134100	518039490	9640	9630	9640	9630	666
387	20241203	134000	511620390	9630	9630	9630	9630	0
388	20241203	133900	511620390	9630	9630	9630	9630	0
389	20241203	133800	511620390	9630	9630	9630	9630	10
390	20241203	133700	511524090	9630	9630	9640	9630	101
391	20241203	133600	510551140	9630	9630	9630	9630	10
392	20241203	133500	510454840	9620	9630	9640	9620	51
393	20241203	133400	509963250	9630	9630	9630	9630	0
394	20241203	133300	509963250	9630	9630	9630	9630	0
395	20241203	133200	509963250	9630	9630	9630	9630	315
396	20241203	133100	506929800	9630	9630	9630	9630	0
397	20241203	133000	506929800	9630	9630	9630	9630	99
398	20241203	132900	505976430	9620	9620	9620	9620	0
399	20241203	132800	505976430	9620	9620	9620	9620	0
400	20241203	132700	505976430	9620	9620	9620	9620	0
401	20241203	132600	505976430	9620	9620	9620	9620	0
402	20241203	132500	505976430	9620	9620	9620	9620	117
403	20241203	132400	504850890	9610	9610	9610	9610	0
404	20241203	132300	504850890	9610	9620	9620	9610	7
405	20241203	132200	504783570	9630	9630	9630	9630	0
406	20241203	132100	504783570	9630	9630	9630	9620	4
407	20241203	132000	504745060	9620	9620	9620	9620	102
408	20241203	131900	503763820	9620	9620	9620	9620	1
409	20241203	131800	503754200	9620	9620	9620	9620	0
410	20241203	131700	503754200	9620	9610	9620	9610	142
411	20241203	131600	502389570	9610	9610	9610	9610	0
412	20241203	131500	502389570	9610	9610	9610	9610	0
413	20241203	131400	502389570	9610	9620	9620	9610	117
414	20241203	131300	501264040	9620	9620	9620	9620	85
415	20241203	131200	500446340	9620	9620	9620	9620	0
416	20241203	131100	500446340	9620	9620	9620	9620	0
417	20241203	131000	500446340	9620	9620	9620	9620	1
418	20241203	130900	500436720	9620	9620	9620	9620	0
419	20241203	130800	500436720	9620	9620	9620	9620	60
420	20241203	130700	499859520	9630	9630	9630	9630	0
421	20241203	130600	499859520	9630	9630	9630	9630	336
422	20241203	130500	496623840	9620	9610	9620	9610	139
423	20241203	130400	495286930	9620	9620	9620	9620	0
424	20241203	130300	495286930	9620	9600	9620	9600	369
425	20241203	130200	491743930	9600	9620	9620	9600	227
426	20241203	130100	489564710	9600	9600	9600	9600	417
427	20241203	130000	485561510	9600	9600	9600	9600	1
428	20241203	125900	485551910	9600	9600	9600	9600	70
429	20241203	125800	484879910	9600	9620	9620	9600	154
430	20241203	125700	483399390	9620	9620	9620	9620	314
431	20241203	125600	480378710	9620	9620	9620	9620	5
432	20241203	125500	480330610	9620	9620	9620	9620	0
433	20241203	125400	480330610	9620	9610	9620	9610	94
434	20241203	125300	479427190	9600	9600	9600	9600	0
435	20241203	125200	479427190	9600	9600	9600	9600	0
436	20241203	125100	479427190	9600	9600	9600	9600	74
437	20241203	125000	478716790	9600	9600	9600	9600	0
438	20241203	124900	478716790	9600	9610	9610	9600	6
439	20241203	124800	478659140	9620	9620	9620	9620	10
440	20241203	124700	478562940	9620	9620	9620	9620	0
441	20241203	124600	478562940	9620	9620	9620	9620	0
442	20241203	124500	478562940	9620	9600	9620	9600	78
443	20241203	124400	477813760	9600	9600	9600	9600	20
444	20241203	124300	477621760	9600	9600	9600	9600	2
445	20241203	124200	477602560	9600	9610	9610	9600	110
446	20241203	124100	476545600	9620	9620	9620	9620	26
447	20241203	124000	476295480	9610	9610	9610	9610	0
448	20241203	123900	476295480	9610	9610	9610	9610	102
449	20241203	123800	475315260	9610	9610	9610	9610	0
450	20241203	123700	475315260	9610	9610	9610	9610	53
451	20241203	123600	474805930	9610	9610	9610	9610	0
452	20241203	123500	474805930	9610	9620	9620	9610	60
453	20241203	123400	474228830	9620	9620	9620	9620	104
454	20241203	123300	473228350	9620	9620	9620	9620	60
455	20241203	123200	472651150	9620	9620	9620	9620	43
456	20241203	123100	472237490	9620	9620	9620	9620	22
457	20241203	123000	472025850	9620	9620	9620	9620	0
458	20241203	122900	472025850	9620	9630	9630	9620	2
459	20241203	122800	472006600	9630	9630	9630	9630	0
460	20241203	122700	472006600	9630	9620	9630	9620	10
461	20241203	122600	471910310	9630	9630	9630	9630	0
462	20241203	122500	471910310	9630	9630	9630	9630	119
463	20241203	122400	470764340	9620	9620	9620	9620	1
464	20241203	122300	470754720	9610	9610	9610	9610	1
465	20241203	122200	470745110	9640	9640	9640	9640	0
466	20241203	122100	470745110	9640	9640	9640	9640	0
467	20241203	122000	470745110	9640	9640	9640	9640	0
468	20241203	121900	470745110	9640	9640	9640	9640	90
469	20241203	121800	469877510	9630	9620	9630	9620	1103
470	20241203	121700	459256800	9620	9620	9620	9620	10
471	20241203	121600	459160600	9620	9620	9620	9620	0
472	20241203	121500	459160600	9620	9620	9620	9620	0
473	20241203	121400	459160600	9620	9620	9620	9620	0
474	20241203	121300	459160600	9620	9630	9630	9610	28
475	20241203	121200	458891370	9630	9630	9630	9630	0
476	20241203	121100	458891370	9630	9630	9630	9630	0
477	20241203	121000	458891370	9630	9630	9630	9630	0
478	20241203	120900	458891370	9630	9630	9630	9630	0
479	20241203	120800	458891370	9630	9630	9630	9630	0
480	20241203	120700	458891370	9630	9620	9630	9620	18
481	20241203	120600	458718130	9630	9630	9630	9630	2
482	20241203	120500	458698870	9610	9610	9610	9610	300
483	20241203	120400	455815870	9610	9610	9610	9610	205
484	20241203	120300	453845820	9610	9610	9610	9610	10
485	20241203	120200	453749720	9610	9610	9610	9610	0
486	20241203	120100	453749720	9610	9610	9610	9610	0
487	20241203	120000	453749720	9610	9600	9610	9600	20
488	20241203	115900	453557570	9610	9610	9610	9610	350
489	20241203	115800	450194070	9600	9600	9600	9600	20
490	20241203	115700	450002070	9610	9610	9610	9610	0
491	20241203	115600	450002070	9610	9610	9610	9610	0
492	20241203	115500	450002070	9610	9610	9610	9610	0
493	20241203	115400	450002070	9610	9600	9610	9600	32
494	20241203	115300	449694580	9590	9600	9610	9590	245
495	20241203	115200	447344390	9600	9600	9600	9600	2
496	20241203	115100	447325190	9600	9600	9600	9600	5
497	20241203	115000	447277190	9600	9600	9600	9600	11
498	20241203	114900	447171590	9610	9610	9610	9610	0
499	20241203	114800	447171590	9610	9600	9610	9600	5
500	20241203	114700	447123580	9600	9590	9610	9590	233
501	20241203	114600	444885050	9590	9600	9600	9590	52
502	20241203	114500	444386240	9600	9600	9600	9600	273
503	20241203	114400	441765440	9600	9600	9600	9600	0
504	20241203	114300	441765440	9600	9600	9600	9600	0
505	20241203	114200	441765440	9600	9600	9600	9600	143
506	20241203	114100	440392640	9600	9600	9600	9600	10
507	20241203	114000	440296640	9610	9610	9610	9610	0
508	20241203	113900	440296640	9610	9610	9610	9610	0
509	20241203	113800	440296640	9610	9610	9610	9610	356
510	20241203	113700	436875480	9610	9630	9630	9610	1187
511	20241203	113600	425467910	9630	9630	9630	9630	1
512	20241203	113500	425458280	9630	9640	9640	9620	93
513	20241203	113400	424562800	9640	9640	9640	9640	153
514	20241203	113300	423087880	9640	9640	9640	9640	0
515	20241203	113200	423087880	9640	9640	9650	9640	227
516	20241203	113100	420899510	9640	9640	9640	9640	0
517	20241203	113000	420899510	9640	9640	9640	9640	0
518	20241203	112900	420899510	9640	9640	9640	9640	0
519	20241203	112800	420899510	9640	9640	9640	9640	50
520	20241203	112700	420417510	9640	9640	9640	9640	16
521	20241203	112600	420263270	9640	9640	9640	9640	20
522	20241203	112500	420070470	9640	9640	9640	9640	111
523	20241203	112400	419000430	9640	9640	9640	9640	488
524	20241203	112300	414296110	9640	9640	9640	9630	61
525	20241203	112200	413708080	9640	9640	9640	9640	10
526	20241203	112100	413611680	9650	9650	9650	9650	11
527	20241203	112000	413505530	9650	9650	9650	9650	9
528	20241203	111900	413418680	9640	9640	9640	9640	0
529	20241203	111800	413418680	9640	9640	9640	9640	276
530	20241203	111700	410758040	9630	9630	9630	9630	5
531	20241203	111600	410709890	9630	9630	9630	9630	2
532	20241203	111500	410690630	9630	9630	9630	9630	30
533	20241203	111400	410401730	9630	9630	9630	9630	2
534	20241203	111300	410382470	9630	9630	9630	9630	6
535	20241203	111200	410324690	9630	9630	9630	9630	12
536	20241203	111100	410209130	9620	9610	9620	9610	10
537	20241203	111000	410113020	9610	9610	9610	9610	100
538	20241203	110900	409152020	9610	9610	9610	9610	102
539	20241203	110800	408171800	9620	9630	9630	9620	8
540	20241203	110700	408094770	9640	9620	9640	9620	433
541	20241203	110600	403921060	9630	9610	9630	9610	151
542	20241203	110500	402469230	9620	9630	9670	9610	215
543	20241203	110400	400395250	9600	9590	9600	9590	225
544	20241203	110300	398237450	9590	9590	9590	9590	0
545	20241203	110200	398237450	9590	9590	9590	9590	0
546	20241203	110100	398237450	9590	9590	9590	9590	2
547	20241203	110000	398218270	9600	9600	9600	9600	362
548	20241203	105900	394743070	9600	9600	9600	9600	0
549	20241203	105800	394743070	9600	9600	9600	9600	25
550	20241203	105700	394503070	9600	9590	9600	9590	3
551	20241203	105600	394474290	9580	9560	9580	9560	20
552	20241203	105500	394282890	9570	9570	9570	9570	0
553	20241203	105400	394282890	9570	9570	9570	9570	100
554	20241203	105300	393325890	9590	9590	9590	9590	0
555	20241203	105200	393325890	9590	9590	9590	9590	0
556	20241203	105100	393325890	9590	9590	9590	9590	0
557	20241203	105000	393325890	9590	9590	9590	9590	3
558	20241203	104900	393297120	9590	9590	9590	9590	2
559	20241203	104800	393277940	9590	9600	9600	9590	12
560	20241203	104700	393162820	9600	9600	9600	9600	1
561	20241203	104600	393153220	9600	9600	9600	9600	100
562	20241203	104500	392193220	9600	9600	9600	9600	10
563	20241203	104400	392097220	9600	9600	9600	9600	0
564	20241203	104300	392097220	9600	9600	9600	9600	0
565	20241203	104200	392097220	9600	9600	9600	9600	18
566	20241203	104100	391924420	9600	9600	9600	9600	0
567	20241203	104000	391924420	9600	9600	9600	9600	1
568	20241203	103900	391914820	9610	9610	9610	9610	100
569	20241203	103800	390953820	9610	9600	9610	9590	8
570	20241203	103700	390877050	9570	9570	9570	9570	0
571	20241203	103600	390877050	9570	9570	9570	9570	175
572	20241203	103500	389202300	9550	9560	9560	9550	132
573	20241203	103400	387941030	9570	9570	9570	9570	1
574	20241203	103300	387931460	9580	9560	9580	9560	12
575	20241203	103200	387816520	9560	9550	9560	9550	32
576	20241203	103100	387510640	9550	9540	9550	9540	469
577	20241203	103000	383031990	9540	9560	9560	9540	722
578	20241203	102900	376136160	9560	9570	9570	9560	301
579	20241203	102800	373257590	9570	9590	9590	9560	357
580	20241203	102700	369838660	9600	9600	9600	9600	1
581	20241203	102600	369829060	9600	9600	9600	9600	3
582	20241203	102500	369800260	9580	9580	9580	9580	0
583	20241203	102400	369800260	9580	9580	9580	9580	12
584	20241203	102300	369685300	9580	9600	9600	9580	142
585	20241203	102200	368322910	9600	9600	9600	9590	26
586	20241203	102100	368073410	9600	9600	9600	9600	2
587	20241203	102000	368054210	9590	9590	9590	9590	0
588	20241203	101900	368054210	9590	9570	9590	9570	561
589	20241203	101800	362684220	9580	9580	9580	9580	64
590	20241203	101700	362071100	9590	9590	9590	9590	3
591	20241203	101600	362042330	9600	9600	9600	9600	1
592	20241203	101500	362032730	9600	9580	9600	9580	455
593	20241203	101400	357672200	9590	9600	9600	9590	115
594	20241203	101300	356569230	9610	9610	9610	9610	415
595	20241203	101200	352581080	9610	9610	9610	9610	10
596	20241203	101100	352484980	9610	9610	9610	9610	14
597	20241203	101000	352350440	9610	9610	9610	9610	2
598	20241203	100900	352331220	9610	9610	9610	9610	0
599	20241203	100800	352331220	9610	9610	9610	9610	7
600	20241203	100700	352263950	9630	9630	9630	9630	1
601	20241203	100600	352254320	9610	9620	9620	9610	56
602	20241203	100500	351715960	9630	9610	9630	9610	44
603	20241203	100400	351292590	9610	9610	9610	9610	43
604	20241203	100300	350879360	9600	9580	9600	9580	263
605	20241203	100200	348356490	9580	9580	9580	9580	23
606	20241203	100100	348136150	9580	9580	9580	9580	35
607	20241203	100000	347800850	9590	9600	9600	9590	123
608	20241203	095900	346621160	9600	9600	9600	9600	47
609	20241203	095800	346169960	9600	9600	9600	9600	31
610	20241203	095700	345872360	9600	9610	9610	9600	576
611	20241203	095600	340342690	9630	9620	9630	9620	3
612	20241203	095500	340313810	9620	9630	9630	9600	24
613	20241203	095400	340083360	9610	9610	9610	9610	2
614	20241203	095300	340064140	9610	9610	9610	9610	2
615	20241203	095200	340044920	9600	9610	9610	9600	50
616	20241203	095100	339564910	9630	9620	9630	9600	1657
617	20241203	095000	323642320	9620	9620	9620	9620	63
618	20241203	094900	323036260	9620	9620	9620	9620	112
619	20241203	094800	321958820	9620	9620	9620	9620	189
620	20241203	094700	320140640	9620	9620	9620	9620	5
621	20241203	094600	320092540	9620	9620	9620	9620	0
622	20241203	094500	320092540	9620	9640	9640	9600	3546
623	20241203	094400	285976540	9640	9640	9640	9640	73
624	20241203	094300	285272820	9640	9610	9640	9610	6
625	20241203	094200	285215130	9610	9610	9620	9610	220
626	20241203	094100	283099930	9640	9630	9640	9630	1013
627	20241203	094000	273344620	9630	9630	9630	9610	1208
628	20241203	093900	261714850	9630	9600	9630	9600	293
629	20241203	093800	258898940	9600	9600	9600	9600	502
630	20241203	093700	254079740	9600	9610	9610	9600	26
631	20241203	093600	253829920	9580	9600	9600	9580	470
632	20241203	093500	249320010	9600	9600	9600	9600	10
633	20241203	093400	249224010	9600	9600	9600	9600	1
634	20241203	093300	249214410	9610	9590	9610	9580	188
635	20241203	093200	247411820	9580	9570	9580	9570	212
636	20241203	093100	245380880	9570	9580	9580	9570	153
637	20241203	093000	243915160	9580	9570	9590	9560	461
638	20241203	092900	239503760	9560	9550	9590	9550	288
639	20241203	092800	236752900	9560	9600	9600	9560	1151
640	20241203	092700	225714410	9600	9610	9620	9600	493
641	20241203	092600	220976470	9610	9610	9630	9610	115
642	20241203	092500	219870320	9610	9630	9630	9610	287
643	20241203	092400	217110410	9630	9660	9660	9630	824
644	20241203	092300	209170050	9630	9670	9670	9630	1988
645	20241203	092200	190007890	9670	9650	9670	9650	115
646	20241203	092100	188896140	9650	9650	9680	9650	1607
647	20241203	092000	173373490	9660	9680	9680	9660	742
648	20241203	091900	166198070	9680	9660	9700	9660	1344
649	20241203	091800	153163290	9700	9670	9700	9660	153
650	20241203	091700	151682800	9670	9690	9690	9670	300
651	20241203	091600	148779380	9700	9730	9730	9690	509
652	20241203	091500	143838230	9720	9720	9720	9720	580
653	20241203	091400	138200630	9720	9700	9720	9700	964
654	20241203	091300	128838030	9690	9700	9700	9690	245
655	20241203	091200	126462480	9700	9680	9720	9680	722
656	20241203	091100	119456330	9680	9680	9680	9670	252
657	20241203	091000	117017270	9670	9690	9710	9670	1684
658	20241203	090900	100692720	9690	9630	9690	9630	463
659	20241203	090800	96219570	9630	9670	9670	9630	468
660	20241203	090700	91706170	9670	9700	9700	9670	461
661	20241203	090600	87247020	9700	9620	9700	9620	1733
662	20241203	090500	70483330	9650	9630	9660	9620	1288
663	20241203	090400	58068850	9630	9640	9640	9630	628
664	20241203	090300	52019700	9640	9650	9660	9640	807
665	20241203	090200	44228290	9650	9590	9670	9580	1617
666	20241203	090100	28653050	9580	9540	9580	9540	481
667	20241203	090000	24055600	9500	9400	9500	9400	2465