KissMeData/119850/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202000	8310246090	8930	8930	8930	8930	14432
3	20241202	201900	8310246090	8930	8930	8930	8930	0
4	20241202	201800	8310246090	8930	8930	8930	8930	0
5	20241202	201700	8310246090	8930	8930	8930	8930	0
6	20241202	201600	8310246090	8930	8930	8930	8930	0
7	20241202	201500	8310246090	8930	8930	8930	8930	0
8	20241202	201400	8310246090	8930	8930	8930	8930	0
9	20241202	201300	8310246090	8930	8930	8930	8930	0
10	20241202	201200	8310246090	8930	8930	8930	8930	0
11	20241202	201100	8310246090	8930	8930	8930	8930	0
12	20241202	201000	8310246090	8930	8930	8930	8930	0
13	20241202	200900	8310246090	8930	8930	8930	8930	0
14	20241202	200800	8310246090	8930	8930	8930	8930	0
15	20241202	200700	8310246090	8930	8930	8930	8930	0
16	20241202	200600	8310246090	8930	8930	8930	8930	0
17	20241202	200500	8310246090	8930	8930	8930	8930	0
18	20241202	200400	8310246090	8930	8930	8930	8930	0
19	20241202	200300	8310246090	8930	8930	8930	8930	0
20	20241202	200200	8310246090	8930	8930	8930	8930	0
21	20241202	200100	8310246090	8930	8930	8930	8930	0
22	20241202	200000	8310246090	8930	8930	8930	8930	0
23	20241202	195900	8310246090	8930	8930	8930	8930	0
24	20241202	195800	8310246090	8930	8930	8930	8930	0
25	20241202	195700	8310246090	8930	8930	8930	8930	0
26	20241202	195600	8310246090	8930	8930	8930	8930	0
27	20241202	195500	8310246090	8930	8930	8930	8930	0
28	20241202	195400	8310246090	8930	8930	8930	8930	0
29	20241202	195300	8310246090	8930	8930	8930	8930	0
30	20241202	195200	8310246090	8930	8930	8930	8930	0
31	20241202	195100	8310246090	8930	8930	8930	8930	0
32	20241202	195000	8310246090	8930	8930	8930	8930	14432
33	20241202	194900	8310246090	8930	8930	8930	8930	0
34	20241202	194800	8310246090	8930	8930	8930	8930	0
35	20241202	194700	8310246090	8930	8930	8930	8930	0
36	20241202	194600	8310246090	8930	8930	8930	8930	0
37	20241202	194500	8310246090	8930	8930	8930	8930	0
38	20241202	194400	8310246090	8930	8930	8930	8930	0
39	20241202	194300	8310246090	8930	8930	8930	8930	0
40	20241202	194200	8310246090	8930	8930	8930	8930	0
41	20241202	194100	8310246090	8930	8930	8930	8930	0
42	20241202	194000	8310246090	8930	8930	8930	8930	0
43	20241202	193900	8310246090	8930	8930	8930	8930	0
44	20241202	193800	8310246090	8930	8930	8930	8930	0
45	20241202	193700	8310246090	8930	8930	8930	8930	0
46	20241202	193600	8310246090	8930	8930	8930	8930	0
47	20241202	193500	8310246090	8930	8930	8930	8930	0
48	20241202	193400	8310246090	8930	8930	8930	8930	0
49	20241202	193300	8310246090	8930	8930	8930	8930	0
50	20241202	193200	8310246090	8930	8930	8930	8930	0
51	20241202	193100	8310246090	8930	8930	8930	8930	0
52	20241202	193000	8310246090	8930	8930	8930	8930	0
53	20241202	192900	8310246090	8930	8930	8930	8930	0
54	20241202	192800	8310246090	8930	8930	8930	8930	0
55	20241202	192700	8310246090	8930	8930	8930	8930	0
56	20241202	192600	8310246090	8930	8930	8930	8930	0
57	20241202	192500	8310246090	8930	8930	8930	8930	0
58	20241202	192400	8310246090	8930	8930	8930	8930	0
59	20241202	192300	8310246090	8930	8930	8930	8930	0
60	20241202	192200	8310246090	8930	8930	8930	8930	0
61	20241202	192100	8310246090	8930	8930	8930	8930	0
62	20241202	192000	8310246090	8930	8930	8930	8930	14432
63	20241202	191900	8310246090	8930	8930	8930	8930	0
64	20241202	191800	8310246090	8930	8930	8930	8930	0
65	20241202	191700	8310246090	8930	8930	8930	8930	0
66	20241202	191600	8310246090	8930	8930	8930	8930	0
67	20241202	191500	8310246090	8930	8930	8930	8930	0
68	20241202	191400	8310246090	8930	8930	8930	8930	0
69	20241202	191300	8310246090	8930	8930	8930	8930	0
70	20241202	191200	8310246090	8930	8930	8930	8930	0
71	20241202	191100	8310246090	8930	8930	8930	8930	0
72	20241202	191000	8310246090	8930	8930	8930	8930	0
73	20241202	190900	8310246090	8930	8930	8930	8930	0
74	20241202	190800	8310246090	8930	8930	8930	8930	0
75	20241202	190700	8310246090	8930	8930	8930	8930	0
76	20241202	190600	8310246090	8930	8930	8930	8930	0
77	20241202	190500	8310246090	8930	8930	8930	8930	0
78	20241202	190400	8310246090	8930	8930	8930	8930	0
79	20241202	190300	8310246090	8930	8930	8930	8930	0
80	20241202	190200	8310246090	8930	8930	8930	8930	0
81	20241202	190100	8310246090	8930	8930	8930	8930	0
82	20241202	190000	8310246090	8930	8930	8930	8930	0
83	20241202	185900	8310246090	8930	8930	8930	8930	0
84	20241202	185800	8310246090	8930	8930	8930	8930	0
85	20241202	185700	8310246090	8930	8930	8930	8930	0
86	20241202	185600	8310246090	8930	8930	8930	8930	0
87	20241202	185500	8310246090	8930	8930	8930	8930	0
88	20241202	185400	8310246090	8930	8930	8930	8930	0
89	20241202	185300	8310246090	8930	8930	8930	8930	0
90	20241202	185200	8310246090	8930	8930	8930	8930	0
91	20241202	185100	8310246090	8930	8930	8930	8930	0
92	20241202	185000	8310246090	8930	8930	8930	8930	14432
93	20241202	184900	8310246090	8930	8930	8930	8930	0
94	20241202	184800	8310246090	8930	8930	8930	8930	0
95	20241202	184700	8310246090	8930	8930	8930	8930	0
96	20241202	184600	8310246090	8930	8930	8930	8930	0
97	20241202	184500	8310246090	8930	8930	8930	8930	0
98	20241202	184400	8310246090	8930	8930	8930	8930	0
99	20241202	184300	8310246090	8930	8930	8930	8930	0
100	20241202	184200	8310246090	8930	8930	8930	8930	0
101	20241202	184100	8310246090	8930	8930	8930	8930	0
102	20241202	184000	8310246090	8930	8930	8930	8930	0
103	20241202	183900	8310246090	8930	8930	8930	8930	0
104	20241202	183800	8310246090	8930	8930	8930	8930	0
105	20241202	183700	8310246090	8930	8930	8930	8930	0
106	20241202	183600	8310246090	8930	8930	8930	8930	0
107	20241202	183500	8310246090	8930	8930	8930	8930	0
108	20241202	183400	8310246090	8930	8930	8930	8930	0
109	20241202	183300	8310246090	8930	8930	8930	8930	0
110	20241202	183200	8310246090	8930	8930	8930	8930	0
111	20241202	183100	8310246090	8930	8930	8930	8930	0
112	20241202	183000	8310246090	8930	8930	8930	8930	0
113	20241202	182900	8310246090	8930	8930	8930	8930	0
114	20241202	182800	8310246090	8930	8930	8930	8930	0
115	20241202	182700	8310246090	8930	8930	8930	8930	0
116	20241202	182600	8310246090	8930	8930	8930	8930	0
117	20241202	182500	8310246090	8930	8930	8930	8930	0
118	20241202	182400	8310246090	8930	8930	8930	8930	0
119	20241202	182300	8310246090	8930	8930	8930	8930	0
120	20241202	182200	8310246090	8930	8930	8930	8930	0
121	20241202	182100	8310246090	8930	8930	8930	8930	0
122	20241202	182000	8310246090	8930	8930	8930	8930	14432
123	20241202	181900	8310246090	8930	8930	8930	8930	0
124	20241202	181800	8310246090	8930	8930	8930	8930	0
125	20241202	181700	8310246090	8930	8930	8930	8930	0
126	20241202	181600	8310246090	8930	8930	8930	8930	0
127	20241202	181500	8310246090	8930	8930	8930	8930	0
128	20241202	181400	8310246090	8930	8930	8930	8930	0
129	20241202	181300	8310246090	8930	8930	8930	8930	0
130	20241202	181200	8310246090	8930	8930	8930	8930	0
131	20241202	181100	8310246090	8930	8930	8930	8930	0
132	20241202	181000	8310246090	8930	8930	8930	8930	0
133	20241202	180900	8310246090	8930	8930	8930	8930	0
134	20241202	180800	8310246090	8930	8930	8930	8930	0
135	20241202	180700	8310246090	8930	8930	8930	8930	0
136	20241202	180600	8310246090	8930	8930	8930	8930	0
137	20241202	180500	8310246090	8930	8930	8930	8930	0
138	20241202	180400	8310246090	8930	8930	8930	8930	0
139	20241202	180300	8310246090	8930	8930	8930	8930	0
140	20241202	180200	8310246090	8930	8930	8930	8930	0
141	20241202	180100	8310246090	8930	8930	8930	8930	0
142	20241202	180000	8310246090	8930	8930	8930	8930	0
143	20241202	175900	8310246090	8930	8930	8930	8930	0
144	20241202	175800	8310246090	8930	8930	8930	8930	0
145	20241202	175700	8310246090	8930	8930	8930	8930	0
146	20241202	175600	8310246090	8930	8930	8930	8930	0
147	20241202	175500	8310246090	8930	8930	8930	8930	0
148	20241202	175400	8310246090	8930	8930	8930	8930	0
149	20241202	175300	8310246090	8930	8930	8930	8930	0
150	20241202	175200	8310246090	8930	8930	8930	8930	0
151	20241202	175100	8310246090	8930	8930	8930	8930	0
152	20241202	175000	8310246090	8930	8930	8930	8930	14432
153	20241202	174900	8310246090	8930	8930	8930	8930	0
154	20241202	174800	8310246090	8930	8930	8930	8930	0
155	20241202	174700	8310246090	8930	8930	8930	8930	0
156	20241202	174600	8310246090	8930	8930	8930	8930	0
157	20241202	174500	8310246090	8930	8930	8930	8930	0
158	20241202	174400	8310246090	8930	8930	8930	8930	0
159	20241202	174300	8310246090	8930	8930	8930	8930	0
160	20241202	174200	8310246090	8930	8930	8930	8930	0
161	20241202	174100	8310246090	8930	8930	8930	8930	0
162	20241202	174000	8310246090	8930	8930	8930	8930	0
163	20241202	173900	8310246090	8930	8930	8930	8930	0
164	20241202	173800	8310246090	8930	8930	8930	8930	0
165	20241202	173700	8310246090	8930	8930	8930	8930	0
166	20241202	173600	8310246090	8930	8930	8930	8930	0
167	20241202	173500	8310246090	8930	8930	8930	8930	0
168	20241202	173400	8310246090	8930	8930	8930	8930	0
169	20241202	173300	8310246090	8930	8930	8930	8930	0
170	20241202	173200	8310246090	8930	8930	8930	8930	0
171	20241202	173100	8310246090	8930	8930	8930	8930	0
172	20241202	173000	8310246090	8930	8930	8930	8930	0
173	20241202	172900	8310246090	8930	8930	8930	8930	0
174	20241202	172800	8310246090	8930	8930	8930	8930	0
175	20241202	172700	8310246090	8930	8930	8930	8930	0
176	20241202	172600	8310246090	8930	8930	8930	8930	0
177	20241202	172500	8310246090	8930	8930	8930	8930	0
178	20241202	172400	8310246090	8930	8930	8930	8930	0
179	20241202	172300	8310246090	8930	8930	8930	8930	0
180	20241202	172200	8310246090	8930	8930	8930	8930	0
181	20241202	172100	8310246090	8930	8930	8930	8930	0
182	20241202	172000	8310246090	8930	8930	8930	8930	14432
183	20241202	171900	8310246090	8930	8930	8930	8930	0
184	20241202	171800	8310246090	8930	8930	8930	8930	0
185	20241202	171700	8310246090	8930	8930	8930	8930	0
186	20241202	171600	8310246090	8930	8930	8930	8930	0
187	20241202	171500	8310246090	8930	8930	8930	8930	0
188	20241202	171400	8310246090	8930	8930	8930	8930	0
189	20241202	171300	8310246090	8930	8930	8930	8930	0
190	20241202	171200	8310246090	8930	8930	8930	8930	0
191	20241202	171100	8310246090	8930	8930	8930	8930	0
192	20241202	171000	8310246090	8930	8930	8930	8930	0
193	20241202	170900	8310246090	8930	8930	8930	8930	0
194	20241202	170800	8310246090	8930	8930	8930	8930	0
195	20241202	170700	8310246090	8930	8930	8930	8930	0
196	20241202	170600	8310246090	8930	8930	8930	8930	0
197	20241202	170500	8310246090	8930	8930	8930	8930	0
198	20241202	170400	8310246090	8930	8930	8930	8930	0
199	20241202	170300	8310246090	8930	8930	8930	8930	0
200	20241202	170200	8310246090	8930	8930	8930	8930	0
201	20241202	170100	8310246090	8930	8930	8930	8930	0
202	20241202	170000	8310246090	8930	8930	8930	8930	0
203	20241202	165900	8310246090	8930	8930	8930	8930	0
204	20241202	165800	8310246090	8930	8930	8930	8930	0
205	20241202	165700	8310246090	8930	8930	8930	8930	0
206	20241202	165600	8310246090	8930	8930	8930	8930	0
207	20241202	165500	8310246090	8930	8930	8930	8930	0
208	20241202	165400	8310246090	8930	8930	8930	8930	0
209	20241202	165300	8310246090	8930	8930	8930	8930	0
210	20241202	165200	8310246090	8930	8930	8930	8930	0
211	20241202	165100	8310246090	8930	8930	8930	8930	0
212	20241202	165000	8310246090	8930	8930	8930	8930	14432
213	20241202	164900	8310246090	8930	8930	8930	8930	0
214	20241202	164800	8310246090	8930	8930	8930	8930	0
215	20241202	164700	8310246090	8930	8930	8930	8930	0
216	20241202	164600	8310246090	8930	8930	8930	8930	0
217	20241202	164500	8310246090	8930	8930	8930	8930	0
218	20241202	164400	8310246090	8930	8930	8930	8930	0
219	20241202	164300	8310246090	8930	8930	8930	8930	0
220	20241202	164200	8310246090	8930	8930	8930	8930	0
221	20241202	164100	8310246090	8930	8930	8930	8930	0
222	20241202	164000	8310246090	8930	8930	8930	8930	0
223	20241202	163900	8310246090	8930	8930	8930	8930	0
224	20241202	163800	8310246090	8930	8930	8930	8930	0
225	20241202	163700	8310246090	8930	8930	8930	8930	0
226	20241202	163600	8310246090	8930	8930	8930	8930	0
227	20241202	163500	8310246090	8930	8930	8930	8930	0
228	20241202	163400	8310246090	8930	8930	8930	8930	0
229	20241202	163300	8310246090	8930	8930	8930	8930	0
230	20241202	163200	8310246090	8930	8930	8930	8930	0
231	20241202	163100	8310246090	8930	8930	8930	8930	0
232	20241202	163000	8310246090	8930	8930	8930	8930	0
233	20241202	162900	8310246090	8930	8930	8930	8930	0
234	20241202	162800	8310246090	8930	8930	8930	8930	0
235	20241202	162700	8310246090	8930	8930	8930	8930	0
236	20241202	162600	8310246090	8930	8930	8930	8930	0
237	20241202	162500	8310246090	8930	8930	8930	8930	0
238	20241202	162400	8310246090	8930	8930	8930	8930	0
239	20241202	162300	8310246090	8930	8930	8930	8930	0
240	20241202	162200	8310246090	8930	8930	8930	8930	0
241	20241202	162100	8310246090	8930	8930	8930	8930	0
242	20241202	162000	8310246090	8930	8930	8930	8930	14432
243	20241202	161900	8310246090	8930	8930	8930	8930	0
244	20241202	161800	8310246090	8930	8930	8930	8930	0
245	20241202	161700	8310246090	8930	8930	8930	8930	0
246	20241202	161600	8310246090	8930	8930	8930	8930	0
247	20241202	161500	8310246090	8930	8930	8930	8930	0
248	20241202	161400	8310246090	8930	8930	8930	8930	0
249	20241202	161300	8310246090	8930	8930	8930	8930	0
250	20241202	161200	8310246090	8930	8930	8930	8930	0
251	20241202	161100	8310246090	8930	8930	8930	8930	0
252	20241202	161000	8310246090	8930	8930	8930	8930	0
253	20241202	160900	8310246090	8930	8930	8930	8930	0
254	20241202	160800	8310246090	8930	8930	8930	8930	0
255	20241202	160700	8310246090	8930	8930	8930	8930	0
256	20241202	160600	8310246090	8930	8930	8930	8930	0
257	20241202	160500	8310246090	8930	8930	8930	8930	0
258	20241202	160400	8310246090	8930	8930	8930	8930	0
259	20241202	160300	8310246090	8930	8930	8930	8930	0
260	20241202	160200	8310246090	8930	8930	8930	8930	0
261	20241202	160100	8310246090	8930	8930	8930	8930	0
262	20241202	160000	8310246090	8930	8930	8930	8930	0
263	20241202	155900	8310246090	8930	8930	8930	8930	0
264	20241202	155800	8310246090	8930	8930	8930	8930	0
265	20241202	155700	8310246090	8930	8930	8930	8930	0
266	20241202	155600	8310246090	8930	8930	8930	8930	0
267	20241202	155500	8310246090	8930	8930	8930	8930	0
268	20241202	155400	8310246090	8930	8930	8930	8930	0
269	20241202	155300	8310246090	8930	8930	8930	8930	0
270	20241202	155200	8310246090	8930	8930	8930	8930	0
271	20241202	155100	8310246090	8930	8930	8930	8930	0
272	20241202	155000	8310246090	8930	8930	8930	8930	14432
273	20241202	154900	8310246090	8930	8930	8930	8930	0
274	20241202	154800	8310246090	8930	8930	8930	8930	0
275	20241202	154700	8310246090	8930	8930	8930	8930	0
276	20241202	154600	8310246090	8930	8930	8930	8930	0
277	20241202	154500	8310246090	8930	8930	8930	8930	0
278	20241202	154400	8310246090	8930	8930	8930	8930	0
279	20241202	154300	8310246090	8930	8930	8930	8930	0
280	20241202	154200	8310246090	8930	8930	8930	8930	0
281	20241202	154100	8310246090	8930	8930	8930	8930	0
282	20241202	154000	8310246090	8930	8930	8930	8930	0
283	20241202	153900	8310246090	8930	8930	8930	8930	0
284	20241202	153800	8310246090	8930	8930	8930	8930	0
285	20241202	153700	8310246090	8930	8930	8930	8930	0
286	20241202	153600	8310246090	8930	8930	8930	8930	0
287	20241202	153500	8310246090	8930	8930	8930	8930	0
288	20241202	153400	8310246090	8930	8930	8930	8930	0
289	20241202	153300	8310246090	8930	8930	8930	8930	0
290	20241202	153200	8310246090	8930	8930	8930	8930	0
291	20241202	153100	8310246090	8930	8930	8930	8930	0
292	20241202	153000	8310246090	8930	8930	8930	8930	14432
293	20241202	152900	8181368330	8920	8920	8920	8920	0
294	20241202	152800	8181368330	8920	8920	8920	8920	0
295	20241202	152700	8181368330	8920	8920	8920	8920	0
296	20241202	152600	8181368330	8920	8920	8920	8920	0
297	20241202	152500	8181368330	8920	8920	8920	8920	0
298	20241202	152400	8181368330	8920	8920	8920	8920	0
299	20241202	152300	8181368330	8920	8920	8920	8920	0
300	20241202	152200	8181368330	8920	8920	8920	8920	0
301	20241202	152100	8181368330	8920	8920	8920	8920	0
302	20241202	152000	8181368330	8920	8920	8920	8920	0
303	20241202	151900	8181368330	8920	8910	8920	8890	1184
304	20241202	151800	8170826000	8910	8910	8940	8900	908
305	20241202	151700	8162733210	8930	8920	8930	8900	2029
306	20241202	151600	8144648220	8920	8910	8950	8910	192
307	20241202	151500	8142934710	8910	8970	8970	8910	1668
308	20241202	151400	8128050150	8970	8970	8970	8970	317
309	20241202	151300	8125206660	8970	8950	8980	8920	295
310	20241202	151200	8122568610	8950	8990	8990	8920	1212
311	20241202	151100	8111733880	8950	8940	9000	8930	2582
312	20241202	151000	8088636030	8940	8920	8940	8920	157
313	20241202	150900	8087235190	8920	8940	8940	8920	705
314	20241202	150800	8080945880	8940	8930	8940	8920	661
315	20241202	150700	8075045490	8920	8920	8920	8910	637
316	20241202	150600	8069367890	8920	8920	8920	8920	1013
317	20241202	150500	8060331930	8920	8950	8950	8920	78
318	20241202	150400	8059635460	8950	8950	8950	8950	55
319	20241202	150300	8059143210	8950	8990	8990	8950	1069
320	20241202	150200	8049572910	8970	8980	8990	8970	3400
321	20241202	150100	8019041130	8980	8980	8980	8980	1286
322	20241202	150000	8007492850	8980	9000	9000	8980	3280
323	20241202	145900	7978001720	9000	9000	9000	9000	1135
324	20241202	145800	7967786720	9000	9010	9030	9000	3424
325	20241202	145700	7936913390	9000	9010	9010	8990	1059
326	20241202	145600	7927382470	9000	9000	9010	9000	376
327	20241202	145500	7923998190	9000	9000	9000	9000	829
328	20241202	145400	7916537190	9000	8960	9000	8960	1704
329	20241202	145300	7901269030	8950	8950	8960	8950	319
330	20241202	145200	7898411840	8960	8950	8960	8940	98
331	20241202	145100	7897534560	8950	8960	8960	8950	17
332	20241202	145000	7897382390	8950	8950	8950	8950	280
333	20241202	144900	7894876390	8950	8960	8960	8950	613
334	20241202	144800	7889388480	8960	8970	8970	8960	463
335	20241202	144700	7885239700	9000	8990	9000	8970	24
336	20241202	144600	7885023970	8990	8990	8990	8990	706
337	20241202	144500	7878677030	8990	8990	8990	8990	37
338	20241202	144400	7878344400	9000	9010	9010	9000	142
339	20241202	144300	7877065760	9010	9000	9010	8960	1140
340	20241202	144200	7866825200	9000	9000	9000	8990	47
341	20241202	144100	7866402460	8990	8980	8990	8980	329
342	20241202	144000	7863444770	8990	8970	8990	8970	630
343	20241202	143900	7857787520	8990	8980	8990	8980	31
344	20241202	143800	7857509130	8980	8990	8990	8980	121
345	20241202	143700	7856422530	8990	8970	8990	8970	12
346	20241202	143600	7856314850	8990	8970	8990	8970	286
347	20241202	143500	7853749390	8970	8980	8980	8960	133
348	20241202	143400	7852555220	8970	8930	8970	8930	1454
349	20241202	143300	7839543160	8930	8930	8930	8930	102
350	20241202	143200	7838632300	8930	8940	8940	8930	88
351	20241202	143100	7837846390	8920	8940	8940	8920	59
352	20241202	143000	7837320010	8920	8920	8920	8920	113
353	20241202	142900	7836312050	8920	8920	8940	8920	1047
354	20241202	142800	7826963530	8920	8930	8940	8920	497
355	20241202	142700	7822529890	8950	8910	8950	8910	230
356	20241202	142600	7820480190	8900	8960	8990	8900	12131
357	20241202	142500	7712167750	8960	8970	9000	8960	2002
358	20241202	142400	7694229010	9010	9020	9020	8970	3740
359	20241202	142300	7660572310	9020	9020	9020	9020	3
360	20241202	142200	7660545250	9030	9030	9030	9030	34
361	20241202	142100	7660238230	9040	9040	9040	9040	2
362	20241202	142000	7660220150	9030	9040	9040	9030	496
363	20241202	141900	7655741080	9040	9040	9040	9040	0
364	20241202	141800	7655741080	9040	9040	9040	9040	1
365	20241202	141700	7655732040	9040	9040	9040	9040	12
366	20241202	141600	7655623560	9030	9030	9030	9030	131
367	20241202	141500	7654440630	9040	9030	9040	9020	224
368	20241202	141400	7652417890	9030	9010	9030	9010	1177
369	20241202	141300	7641791420	9010	9020	9020	9010	2329
370	20241202	141200	7620792970	9030	9030	9030	9030	183
371	20241202	141100	7619140480	9030	9030	9030	9030	284
372	20241202	141000	7616575960	9030	9030	9050	9030	1333
373	20241202	140900	7604532780	9040	9050	9050	9030	253
374	20241202	140800	7602245650	9040	9040	9040	9040	1
375	20241202	140700	7602236610	9040	9040	9050	9040	49
376	20241202	140600	7601793630	9040	9050	9050	9040	64
377	20241202	140500	7601214980	9060	9060	9060	9060	318
378	20241202	140400	7598333900	9040	9040	9040	9040	130
379	20241202	140300	7597158700	9040	9050	9060	9040	8
380	20241202	140200	7597086320	9060	9060	9060	9040	522
381	20241202	140100	7592367020	9060	9020	9060	9020	21
382	20241202	140000	7592177560	9020	9030	9060	9020	449
383	20241202	135900	7588123160	9040	9040	9040	9030	1552
384	20241202	135800	7574101700	9050	9050	9050	9050	19
385	20241202	135700	7573929750	9050	9060	9060	9050	223
386	20241202	135600	7571911550	9060	9080	9080	9060	36
387	20241202	135500	7571584750	9050	9050	9050	9050	525
388	20241202	135400	7566833500	9050	9100	9100	9050	1354
389	20241202	135300	7554568020	9100	9030	9100	9030	1020
390	20241202	135200	7545320930	9010	9020	9020	9010	138
391	20241202	135100	7544077170	9010	9020	9020	9010	33
392	20241202	135000	7543779520	9030	9030	9030	9030	0
393	20241202	134900	7543779520	9030	9000	9030	9000	11
394	20241202	134800	7543680490	9000	9030	9030	9000	631
395	20241202	134700	7538001460	8990	9040	9040	8990	6067
396	20241202	134600	7483311970	9060	9060	9060	9060	1
397	20241202	134500	7483302910	9050	9060	9060	9050	36
398	20241202	134400	7482977090	9080	9080	9080	9080	0
399	20241202	134300	7482977090	9080	9080	9080	9080	119
400	20241202	134200	7481896570	9080	9050	9080	9040	2015
401	20241202	134100	7463668990	9050	9060	9090	9050	573
402	20241202	134000	7458482260	9060	9070	9100	9060	228
403	20241202	133900	7456414110	9110	9110	9110	9070	6
404	20241202	133800	7456359610	9080	9080	9080	9080	20
405	20241202	133700	7456178010	9080	9090	9090	9080	198
406	20241202	133600	7454378960	9090	9110	9110	9050	3580
407	20241202	133500	7421893040	9140	9150	9150	9120	70
408	20241202	133400	7421254210	9150	9150	9150	9150	600
409	20241202	133300	7415764210	9150	9160	9170	9140	1342
410	20241202	133200	7403479720	9170	9060	9170	9060	1938
411	20241202	133100	7385793200	9100	9100	9100	9100	0
412	20241202	133000	7385793200	9100	9100	9100	9100	200
413	20241202	132900	7383973200	9100	9100	9100	9100	27
414	20241202	132800	7383727500	9100	9100	9100	9100	0
415	20241202	132700	7383727500	9100	9050	9100	9050	4
416	20241202	132600	7383691250	9050	9090	9100	9050	116
417	20241202	132500	7382636520	9090	9040	9090	9040	46
418	20241202	132400	7382218620	9040	9040	9050	9040	2222
419	20241202	132300	7362131180	9090	9090	9090	9040	616
420	20241202	132200	7356536910	9090	9090	9110	9090	1354
421	20241202	132100	7344228500	9090	9110	9110	9090	3130
422	20241202	132000	7315753050	9120	9100	9120	9100	2082
423	20241202	131900	7296788750	9110	9120	9140	9110	3049
424	20241202	131800	7268961390	9120	9110	9130	9110	612
425	20241202	131700	7263381630	9100	9140	9140	9100	1162
426	20241202	131600	7252780590	9130	9050	9150	9050	2889
427	20241202	131500	7226460090	9050	9040	9080	9040	1281
428	20241202	131400	7214868450	9040	9020	9040	9020	314
429	20241202	131300	7212032290	9030	9030	9030	9020	715
430	20241202	131200	7205577950	9020	8980	9020	8980	1700
431	20241202	131100	7190282980	8980	8960	8980	8960	529
432	20241202	131000	7185542560	8980	8960	8980	8960	198
433	20241202	130900	7183764800	8950	8970	8970	8950	653
434	20241202	130800	7177914650	8980	8980	8990	8980	26
435	20241202	130700	7177681030	8950	8980	8990	8950	538
436	20241202	130600	7172858490	8970	8970	8980	8970	352
437	20241202	130500	7169701030	8970	8970	8970	8970	6
438	20241202	130400	7169647210	8940	8970	8970	8940	20
439	20241202	130300	7169467840	8970	8940	8970	8940	1206
440	20241202	130200	7158685720	8970	8940	8970	8940	1126
441	20241202	130100	7148617500	8940	8950	8950	8940	229
442	20241202	130000	7146569950	8950	8940	8950	8900	1190
443	20241202	125900	7135962000	8880	8920	8920	8880	300
444	20241202	125800	7133295390	8900	8900	8900	8900	1
445	20241202	125700	7133286490	8900	8900	8900	8900	10
446	20241202	125600	7133197490	8870	8870	8880	8860	201
447	20241202	125500	7131414380	8950	8890	8950	8860	2829
448	20241202	125400	7106273600	8890	8890	8890	8890	0
449	20241202	125300	7106273600	8890	8900	8900	8890	1493
450	20241202	125200	7092997830	8950	8910	8950	8900	4542
451	20241202	125100	7052517260	8950	8910	8950	8910	2
452	20241202	125000	7052499400	8900	8910	8910	8900	1239
453	20241202	124900	7041466450	8950	8910	8950	8910	58
454	20241202	124800	7040947390	8960	8940	8960	8910	3129
455	20241202	124700	7013034190	8930	8940	8960	8930	659
456	20241202	124600	7007143580	8940	8960	8960	8940	44
457	20241202	124500	7006749630	8960	8950	8960	8950	595
458	20241202	124400	7001424280	8940	8950	8950	8940	2803
459	20241202	124300	6976339860	8970	8950	8970	8940	22
460	20241202	124200	6976143090	8950	8940	8960	8940	1615
461	20241202	124100	6961694750	8940	8980	9000	8940	14236
462	20241202	124000	6833931000	8990	9000	9000	8990	18912
463	20241202	123900	6663825630	9010	9010	9010	9000	138
464	20241202	123800	6662583340	9000	9010	9010	9000	100
465	20241202	123700	6661682840	9000	9000	9000	9000	135
466	20241202	123600	6660467840	9000	9000	9000	9000	980
467	20241202	123500	6651647840	9000	9020	9020	9000	1505
468	20241202	123400	6638101680	9020	9010	9020	9000	21942
469	20241202	123300	6440615380	9010	9010	9010	9010	96
470	20241202	123200	6439750420	9020	9010	9020	9010	245
471	20241202	123100	6437542760	9010	9010	9010	9010	535
472	20241202	123000	6432722410	9010	9020	9020	9010	760
473	20241202	122900	6425874750	9010	9010	9010	9010	301
474	20241202	122800	6423162740	9040	9030	9060	9010	3175
475	20241202	122700	6394548420	9020	9060	9060	9020	126
476	20241202	122600	6393411660	9060	9050	9060	9020	3413
477	20241202	122500	6362581050	9040	9040	9050	9040	61
478	20241202	122400	6362029400	9050	9040	9050	9040	644
479	20241202	122300	6356207610	9050	9060	9060	9050	402
480	20241202	122200	6352568340	9070	9070	9070	9070	0
481	20241202	122100	6352568340	9070	9100	9100	9070	169
482	20241202	122000	6351033800	9100	9100	9100	9100	112
483	20241202	121900	6350014600	9100	9080	9100	9080	13
484	20241202	121800	6349896540	9070	9070	9070	9070	121
485	20241202	121700	6348799070	9050	9050	9050	9050	90
486	20241202	121600	6347984570	9070	9060	9070	9050	97
487	20241202	121500	6347106480	9050	9050	9060	9050	900
488	20241202	121400	6338960140	9050	9050	9050	9050	465
489	20241202	121300	6334751890	9050	9070	9070	9050	160
490	20241202	121200	6333302110	9070	9070	9070	9060	471
491	20241202	121100	6329033770	9070	9060	9070	9060	385
492	20241202	121000	6325542590	9060	9070	9070	9060	245
493	20241202	120900	6323320470	9070	9080	9110	9070	761
494	20241202	120800	6316409240	9080	9090	9090	9080	341
495	20241202	120700	6313312930	9080	9080	9080	9080	111
496	20241202	120600	6312305050	9080	9110	9110	9080	25
497	20241202	120500	6312077480	9120	9120	9120	9120	5
498	20241202	120400	6312031880	9080	9080	9130	9080	1040
499	20241202	120300	6302549540	9110	9100	9110	9100	385
500	20241202	120200	6299042240	9080	9100	9110	9080	54
501	20241202	120100	6298551170	9100	9140	9140	9100	2615
502	20241202	120000	6274742230	9140	9070	9150	9070	2319
503	20241202	115900	6253613240	9060	9060	9060	9060	150
504	20241202	115800	6252254240	9060	9060	9060	9060	0
505	20241202	115700	6252254240	9060	9070	9070	9060	950
506	20241202	115600	6243644240	9060	9050	9060	9050	548
507	20241202	115500	6238684490	9050	9060	9060	9050	2816
508	20241202	115400	6213197300	9060	9070	9070	9060	1003
509	20241202	115300	6204109630	9060	9080	9090	9060	410
510	20241202	115200	6200383990	9080	9080	9080	9080	31
511	20241202	115100	6200102510	9080	9050	9080	9050	1090
512	20241202	115000	6190237710	9060	9060	9060	9060	64
513	20241202	114900	6189657870	9090	9090	9090	9090	0
514	20241202	114800	6189657870	9090	9060	9090	9050	3177
515	20241202	114700	6160894000	9060	9060	9090	9060	158
516	20241202	114600	6159462490	9060	9090	9100	9060	1068
517	20241202	114500	6149771940	9090	9090	9090	9090	200
518	20241202	114400	6147953940	9090	9090	9090	9090	1031
519	20241202	114300	6138582150	9090	9100	9100	9090	55
520	20241202	114200	6138082010	9090	9090	9100	9090	515
521	20241202	114100	6133395660	9090	9060	9090	9060	1374
522	20241202	114000	6120937500	9050	9090	9090	9050	1164
523	20241202	113900	6110395800	9060	9080	9090	9060	5056
524	20241202	113800	6064565410	9080	9090	9090	9080	444
525	20241202	113700	6060533790	9080	9080	9090	9080	1146
526	20241202	113600	6050127710	9090	9130	9130	9080	271
527	20241202	113500	6047666780	9080	9100	9100	9070	4009
528	20241202	113400	6011242990	9100	9110	9110	9100	1161
529	20241202	113300	6000672810	9110	9130	9130	9110	43
530	20241202	113200	6000280380	9130	9130	9130	9130	50
531	20241202	113100	5999823880	9130	9130	9130	9130	0
532	20241202	113000	5999823880	9130	9130	9130	9130	8
533	20241202	112900	5999750840	9090	9100	9100	9090	76
534	20241202	112800	5999059680	9130	9130	9130	9110	539
535	20241202	112700	5994141390	9130	9130	9130	9100	2288
536	20241202	112600	5973257950	9130	9130	9130	9130	1035
537	20241202	112500	5963808400	9100	9080	9120	9080	215
538	20241202	112400	5961849860	9080	9100	9100	9080	584
539	20241202	112300	5956545460	9100	9110	9110	9080	781
540	20241202	112200	5949437890	9080	9060	9120	9060	845
541	20241202	112100	5941757320	9080	9060	9080	9060	109
542	20241202	112000	5940767620	9080	9060	9100	9050	175
543	20241202	111900	5939178530	9050	9060	9060	9050	2440
544	20241202	111800	5917093460	9060	9080	9080	9060	1315
545	20241202	111700	5905175820	9080	9080	9080	9080	0
546	20241202	111600	5905175820	9080	9080	9080	9080	35
547	20241202	111500	5904858020	9100	9100	9100	9100	21
548	20241202	111400	5904666920	9100	9100	9130	9100	249
549	20241202	111300	5902400960	9120	9110	9120	9100	450
550	20241202	111200	5898297540	9100	9090	9110	9070	1595
551	20241202	111100	5883796410	9100	9110	9110	9100	20
552	20241202	111000	5883614400	9070	9070	9100	9070	336
553	20241202	110900	5880562350	9080	9110	9110	9060	1219
554	20241202	110800	5869503720	9110	9110	9110	9110	11
555	20241202	110700	5869403510	9100	9120	9120	9070	828
556	20241202	110600	5861881670	9110	9180	9190	9000	20674
557	20241202	110500	5674538400	9130	9180	9180	9120	5102
558	20241202	110400	5627816080	9180	9230	9230	9180	737
559	20241202	110300	5621041130	9230	9200	9230	9190	285
560	20241202	110200	5618414510	9200	9200	9240	9190	263
561	20241202	110100	5615995450	9200	9260	9260	9200	845
562	20241202	110000	5608221330	9200	9260	9260	9200	723
563	20241202	105900	5601563520	9230	9270	9270	9230	419
564	20241202	105800	5597692800	9230	9270	9270	9230	116
565	20241202	105700	5596619640	9270	9220	9270	9220	606
566	20241202	105600	5591032170	9230	9230	9230	9230	700
567	20241202	105500	5584571170	9230	9240	9240	9230	572
568	20241202	105400	5579286700	9240	9250	9280	9240	4403
569	20241202	105300	5538589370	9250	9260	9290	9250	32
570	20241202	105200	5538292520	9240	9280	9300	9240	2220
571	20241202	105100	5517734540	9300	9300	9300	9270	2590
572	20241202	105000	5493694710	9300	9310	9310	9290	252
573	20241202	104900	5491350600	9290	9310	9310	9290	2514
574	20241202	104800	5467971850	9310	9290	9310	9290	320
575	20241202	104700	5464995240	9290	9310	9320	9290	235
576	20241202	104600	5462808280	9290	9310	9310	9290	169
577	20241202	104500	5461235510	9300	9290	9300	9290	320
578	20241202	104400	5458262510	9280	9270	9340	9270	825
579	20241202	104300	5450575010	9270	9270	9270	9270	318
580	20241202	104200	5447627150	9270	9300	9300	9270	3162
581	20241202	104100	5418287420	9300	9270	9330	9270	2996
582	20241202	104000	5390438150	9270	9340	9350	9270	10146
583	20241202	103900	5295898110	9340	9220	9340	9220	10905
584	20241202	103800	5194660910	9200	9170	9210	9170	2178
585	20241202	103700	5174625870	9210	9210	9210	9170	15
586	20241202	103600	5174488080	9160	9230	9230	9120	1711
587	20241202	103500	5158751460	9230	9210	9230	9210	1032
588	20241202	103400	5149236720	9200	9170	9200	9170	708
589	20241202	103300	5142728340	9170	9170	9170	9170	1999
590	20241202	103200	5124397510	9170	9170	9170	9160	15
591	20241202	103100	5124259970	9160	9180	9190	9160	776
592	20241202	103000	5117132030	9190	9150	9190	9150	2639
593	20241202	102900	5092980500	9180	9120	9180	9120	2966
594	20241202	102800	5065917080	9120	9120	9120	9120	60
595	20241202	102700	5065369880	9100	9100	9100	9100	101
596	20241202	102600	5064450780	9090	9090	9100	9090	1389
597	20241202	102500	5051824670	9090	9120	9120	9090	3167
598	20241202	102400	5023001980	9120	9120	9120	9120	295
599	20241202	102300	5020311580	9120	9130	9130	9120	872
600	20241202	102200	5012351940	9130	9090	9130	9090	2241
601	20241202	102100	4991947350	9110	9150	9150	9090	8121
602	20241202	102000	4917879750	9150	9150	9160	9150	100
603	20241202	101900	4916964350	9150	9150	9150	9150	151
604	20241202	101800	4915582700	9150	9150	9190	9150	153
605	20241202	101700	4914182710	9140	9150	9200	9140	690
606	20241202	101600	4907869750	9150	9150	9150	9130	1667
607	20241202	101500	4892627260	9150	9200	9200	9150	3130
608	20241202	101400	4863870480	9200	9230	9230	9200	567
609	20241202	101300	4858652650	9230	9200	9240	9200	43
610	20241202	101200	4858256670	9200	9250	9260	9200	4619
611	20241202	101100	4815590670	9250	9250	9250	9230	517
612	20241202	101000	4810814640	9250	9210	9250	9210	2484
613	20241202	100900	4787843120	9250	9240	9260	9200	995
614	20241202	100800	4778667050	9240	9230	9270	9230	392
615	20241202	100700	4775043140	9230	9210	9230	9210	168
616	20241202	100600	4773493660	9210	9210	9280	9210	4863
617	20241202	100500	4728551810	9210	9180	9210	9180	880
618	20241202	100400	4720461120	9180	9190	9220	9180	5249
619	20241202	100300	4672090570	9190	9160	9190	9150	502
620	20241202	100200	4667492200	9160	9140	9160	9130	737
621	20241202	100100	4660758650	9140	9140	9140	9130	180
622	20241202	100000	4659114890	9130	9120	9130	9110	925
623	20241202	095900	4650673940	9110	9110	9110	9100	3152
624	20241202	095800	4621969820	9110	9140	9170	9110	4086
625	20241202	095700	4584695670	9150	9110	9150	9110	522
626	20241202	095600	4579938720	9110	9130	9130	9090	4207
627	20241202	095500	4541613100	9140	9190	9190	9140	2775
628	20241202	095400	4516179420	9190	9180	9220	9180	336
629	20241202	095300	4513089680	9180	9210	9210	9180	333
630	20241202	095200	4510026880	9220	9210	9220	9200	813
631	20241202	095100	4502538650	9210	9160	9210	9150	1260
632	20241202	095000	4490955410	9160	9150	9160	9130	408
633	20241202	094900	4487226460	9150	9150	9160	9130	2962
634	20241202	094800	4460114100	9150	9130	9170	9120	1261
635	20241202	094700	4448569010	9170	9160	9170	9090	23442
636	20241202	094600	4234899090	9180	9210	9230	9150	5027
637	20241202	094500	4188661330	9210	9300	9300	9200	17479
638	20241202	094400	4026911380	9300	9360	9380	9300	35558
639	20241202	094300	3694614360	9360	9370	9370	9330	3710
640	20241202	094200	3659939430	9390	9300	9390	9300	10293
641	20241202	094100	3563449400	9290	9330	9330	9280	8266
642	20241202	094000	3486495090	9330	9300	9400	9290	54494
643	20241202	093900	2977161740	9310	9280	9320	9280	10555
644	20241202	093800	2878989950	9240	9220	9290	9220	2522
645	20241202	093700	2855673690	9220	9210	9220	9200	1161
646	20241202	093600	2844990560	9200	9200	9230	9200	2203
647	20241202	093500	2824707710	9230	9240	9240	9170	9356
648	20241202	093400	2738704910	9200	9280	9300	9200	12136
649	20241202	093300	2626238000	9270	9230	9270	9230	2613
650	20241202	093200	2602043620	9240	9210	9250	9210	3892
651	20241202	093100	2566155960	9210	9260	9260	9210	2361
652	20241202	093000	2544382960	9270	9190	9270	9180	7232
653	20241202	092900	2477704890	9190	9190	9200	9180	1632
654	20241202	092800	2462712830	9190	9150	9200	9140	923
655	20241202	092700	2454244000	9140	9140	9150	9120	942
656	20241202	092600	2445633170	9140	9170	9170	9100	7350
657	20241202	092500	2378465860	9170	9200	9210	9160	3198
658	20241202	092400	2349064030	9180	9120	9190	9110	2436
659	20241202	092300	2326741280	9110	9150	9170	9100	3168
660	20241202	092200	2297844330	9170	9280	9280	9160	12673
661	20241202	092100	2181182860	9240	9220	9280	9220	3192
662	20241202	092000	2151652800	9210	9210	9270	9210	8468
663	20241202	091900	2073413020	9210	9230	9240	9190	4251
664	20241202	091800	2034214050	9240	9170	9240	9170	2673
665	20241202	091700	2009578690	9170	9150	9210	9150	2634
666	20241202	091600	1985405540	9150	9110	9150	9080	5183
667	20241202	091500	1938136470	9100	9100	9140	9070	9964
668	20241202	091400	1847413620	9110	9190	9200	9110	7902
669	20241202	091300	1775080160	9190	9230	9280	9160	9363
670	20241202	091200	1688725420	9230	9290	9290	9220	9935
671	20241202	091100	1596789880	9270	9310	9310	9220	12961
672	20241202	091000	1476561260	9320	9270	9350	9220	20252
673	20241202	090900	1288098260	9270	9150	9280	9110	17195
674	20241202	090800	1129516530	9150	9080	9170	9070	3723
675	20241202	090700	1095583000	9080	9120	9130	9080	2282
676	20241202	090600	1074810180	9120	9100	9160	9100	2419
677	20241202	090500	1052758190	9100	9170	9180	9090	13358
678	20241202	090400	930508700	9130	9120	9240	9120	11022
679	20241202	090300	829297420	9110	9130	9280	9090	26992
680	20241202	090200	580932350	9070	9110	9140	9070	14188
681	20241202	090100	451825340	9100	8980	9180	8950	19107
682	20241202	090000	277673120	9080	8800	9180	8800	31073