KissMeData/363250/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212700	360024990	9790	9790	9790	9790	870
3	20241203	212600	360024990	9790	9790	9790	9790	0
4	20241203	212500	360024990	9790	9790	9790	9790	0
5	20241203	212400	360024990	9790	9790	9790	9790	0
6	20241203	212300	360024990	9790	9790	9790	9790	0
7	20241203	212200	360024990	9790	9790	9790	9790	0
8	20241203	212100	360024990	9790	9790	9790	9790	0
9	20241203	212000	360024990	9790	9790	9790	9790	0
10	20241203	211900	360024990	9790	9790	9790	9790	0
11	20241203	211800	360024990	9790	9790	9790	9790	0
12	20241203	211700	360024990	9790	9790	9790	9790	0
13	20241203	211600	360024990	9790	9790	9790	9790	0
14	20241203	211500	360024990	9790	9790	9790	9790	0
15	20241203	211400	360024990	9790	9790	9790	9790	0
16	20241203	211300	360024990	9790	9790	9790	9790	0
17	20241203	211200	360024990	9790	9790	9790	9790	0
18	20241203	211100	360024990	9790	9790	9790	9790	0
19	20241203	211000	360024990	9790	9790	9790	9790	0
20	20241203	210900	360024990	9790	9790	9790	9790	0
21	20241203	210800	360024990	9790	9790	9790	9790	0
22	20241203	210700	360024990	9790	9790	9790	9790	0
23	20241203	210600	360024990	9790	9790	9790	9790	0
24	20241203	210500	360024990	9790	9790	9790	9790	0
25	20241203	210400	360024990	9790	9790	9790	9790	0
26	20241203	210300	360024990	9790	9790	9790	9790	0
27	20241203	210200	360024990	9790	9790	9790	9790	0
28	20241203	210100	360024990	9790	9790	9790	9790	0
29	20241203	210000	360024990	9790	9790	9790	9790	0
30	20241203	205900	360024990	9790	9790	9790	9790	0
31	20241203	205800	360024990	9790	9790	9790	9790	0
32	20241203	205700	360024990	9790	9790	9790	9790	870
33	20241203	205600	360024990	9790	9790	9790	9790	0
34	20241203	205500	360024990	9790	9790	9790	9790	0
35	20241203	205400	360024990	9790	9790	9790	9790	0
36	20241203	205300	360024990	9790	9790	9790	9790	0
37	20241203	205200	360024990	9790	9790	9790	9790	0
38	20241203	205100	360024990	9790	9790	9790	9790	0
39	20241203	205000	360024990	9790	9790	9790	9790	0
40	20241203	204900	360024990	9790	9790	9790	9790	0
41	20241203	204800	360024990	9790	9790	9790	9790	0
42	20241203	204700	360024990	9790	9790	9790	9790	0
43	20241203	204600	360024990	9790	9790	9790	9790	0
44	20241203	204500	360024990	9790	9790	9790	9790	0
45	20241203	204400	360024990	9790	9790	9790	9790	0
46	20241203	204300	360024990	9790	9790	9790	9790	0
47	20241203	204200	360024990	9790	9790	9790	9790	0
48	20241203	204100	360024990	9790	9790	9790	9790	0
49	20241203	204000	360024990	9790	9790	9790	9790	0
50	20241203	203900	360024990	9790	9790	9790	9790	0
51	20241203	203800	360024990	9790	9790	9790	9790	0
52	20241203	203700	360024990	9790	9790	9790	9790	0
53	20241203	203600	360024990	9790	9790	9790	9790	0
54	20241203	203500	360024990	9790	9790	9790	9790	0
55	20241203	203400	360024990	9790	9790	9790	9790	0
56	20241203	203300	360024990	9790	9790	9790	9790	0
57	20241203	203200	360024990	9790	9790	9790	9790	0
58	20241203	203100	360024990	9790	9790	9790	9790	0
59	20241203	203000	360024990	9790	9790	9790	9790	0
60	20241203	202900	360024990	9790	9790	9790	9790	0
61	20241203	202800	360024990	9790	9790	9790	9790	0
62	20241203	202700	360024990	9790	9790	9790	9790	870
63	20241203	202600	360024990	9790	9790	9790	9790	0
64	20241203	202500	360024990	9790	9790	9790	9790	0
65	20241203	202400	360024990	9790	9790	9790	9790	0
66	20241203	202300	360024990	9790	9790	9790	9790	0
67	20241203	202200	360024990	9790	9790	9790	9790	0
68	20241203	202100	360024990	9790	9790	9790	9790	0
69	20241203	202000	360024990	9790	9790	9790	9790	0
70	20241203	201900	360024990	9790	9790	9790	9790	0
71	20241203	201800	360024990	9790	9790	9790	9790	0
72	20241203	201700	360024990	9790	9790	9790	9790	0
73	20241203	201600	360024990	9790	9790	9790	9790	0
74	20241203	201500	360024990	9790	9790	9790	9790	0
75	20241203	201400	360024990	9790	9790	9790	9790	0
76	20241203	201300	360024990	9790	9790	9790	9790	0
77	20241203	201200	360024990	9790	9790	9790	9790	0
78	20241203	201100	360024990	9790	9790	9790	9790	0
79	20241203	201000	360024990	9790	9790	9790	9790	0
80	20241203	200900	360024990	9790	9790	9790	9790	0
81	20241203	200800	360024990	9790	9790	9790	9790	0
82	20241203	200700	360024990	9790	9790	9790	9790	0
83	20241203	200600	360024990	9790	9790	9790	9790	0
84	20241203	200500	360024990	9790	9790	9790	9790	0
85	20241203	200400	360024990	9790	9790	9790	9790	0
86	20241203	200300	360024990	9790	9790	9790	9790	0
87	20241203	200200	360024990	9790	9790	9790	9790	0
88	20241203	200100	360024990	9790	9790	9790	9790	0
89	20241203	200000	360024990	9790	9790	9790	9790	0
90	20241203	195900	360024990	9790	9790	9790	9790	0
91	20241203	195800	360024990	9790	9790	9790	9790	0
92	20241203	195700	360024990	9790	9790	9790	9790	870
93	20241203	195600	360024990	9790	9790	9790	9790	0
94	20241203	195500	360024990	9790	9790	9790	9790	0
95	20241203	195400	360024990	9790	9790	9790	9790	0
96	20241203	195300	360024990	9790	9790	9790	9790	0
97	20241203	195200	360024990	9790	9790	9790	9790	0
98	20241203	195100	360024990	9790	9790	9790	9790	0
99	20241203	195000	360024990	9790	9790	9790	9790	0
100	20241203	194900	360024990	9790	9790	9790	9790	0
101	20241203	194800	360024990	9790	9790	9790	9790	0
102	20241203	194700	360024990	9790	9790	9790	9790	0
103	20241203	194600	360024990	9790	9790	9790	9790	0
104	20241203	194500	360024990	9790	9790	9790	9790	0
105	20241203	194400	360024990	9790	9790	9790	9790	0
106	20241203	194300	360024990	9790	9790	9790	9790	0
107	20241203	194200	360024990	9790	9790	9790	9790	0
108	20241203	194100	360024990	9790	9790	9790	9790	0
109	20241203	194000	360024990	9790	9790	9790	9790	0
110	20241203	193900	360024990	9790	9790	9790	9790	0
111	20241203	193800	360024990	9790	9790	9790	9790	0
112	20241203	193700	360024990	9790	9790	9790	9790	0
113	20241203	193600	360024990	9790	9790	9790	9790	0
114	20241203	193500	360024990	9790	9790	9790	9790	0
115	20241203	193400	360024990	9790	9790	9790	9790	0
116	20241203	193300	360024990	9790	9790	9790	9790	0
117	20241203	193200	360024990	9790	9790	9790	9790	0
118	20241203	193100	360024990	9790	9790	9790	9790	0
119	20241203	193000	360024990	9790	9790	9790	9790	0
120	20241203	192900	360024990	9790	9790	9790	9790	0
121	20241203	192800	360024990	9790	9790	9790	9790	0
122	20241203	192700	360024990	9790	9790	9790	9790	870
123	20241203	192600	360024990	9790	9790	9790	9790	0
124	20241203	192500	360024990	9790	9790	9790	9790	0
125	20241203	192400	360024990	9790	9790	9790	9790	0
126	20241203	192300	360024990	9790	9790	9790	9790	0
127	20241203	192200	360024990	9790	9790	9790	9790	0
128	20241203	192100	360024990	9790	9790	9790	9790	0
129	20241203	192000	360024990	9790	9790	9790	9790	0
130	20241203	191900	360024990	9790	9790	9790	9790	0
131	20241203	191800	360024990	9790	9790	9790	9790	0
132	20241203	191700	360024990	9790	9790	9790	9790	0
133	20241203	191600	360024990	9790	9790	9790	9790	0
134	20241203	191500	360024990	9790	9790	9790	9790	0
135	20241203	191400	360024990	9790	9790	9790	9790	0
136	20241203	191300	360024990	9790	9790	9790	9790	0
137	20241203	191200	360024990	9790	9790	9790	9790	0
138	20241203	191100	360024990	9790	9790	9790	9790	0
139	20241203	191000	360024990	9790	9790	9790	9790	0
140	20241203	190900	360024990	9790	9790	9790	9790	0
141	20241203	190800	360024990	9790	9790	9790	9790	0
142	20241203	190700	360024990	9790	9790	9790	9790	0
143	20241203	190600	360024990	9790	9790	9790	9790	0
144	20241203	190500	360024990	9790	9790	9790	9790	0
145	20241203	190400	360024990	9790	9790	9790	9790	0
146	20241203	190300	360024990	9790	9790	9790	9790	0
147	20241203	190200	360024990	9790	9790	9790	9790	0
148	20241203	190100	360024990	9790	9790	9790	9790	0
149	20241203	190000	360024990	9790	9790	9790	9790	0
150	20241203	185900	360024990	9790	9790	9790	9790	0
151	20241203	185800	360024990	9790	9790	9790	9790	0
152	20241203	185700	360024990	9790	9790	9790	9790	870
153	20241203	185600	360024990	9790	9790	9790	9790	0
154	20241203	185500	360024990	9790	9790	9790	9790	0
155	20241203	185400	360024990	9790	9790	9790	9790	0
156	20241203	185300	360024990	9790	9790	9790	9790	0
157	20241203	185200	360024990	9790	9790	9790	9790	0
158	20241203	185100	360024990	9790	9790	9790	9790	0
159	20241203	185000	360024990	9790	9790	9790	9790	0
160	20241203	184900	360024990	9790	9790	9790	9790	0
161	20241203	184800	360024990	9790	9790	9790	9790	0
162	20241203	184700	360024990	9790	9790	9790	9790	0
163	20241203	184600	360024990	9790	9790	9790	9790	0
164	20241203	184500	360024990	9790	9790	9790	9790	0
165	20241203	184400	360024990	9790	9790	9790	9790	0
166	20241203	184300	360024990	9790	9790	9790	9790	0
167	20241203	184200	360024990	9790	9790	9790	9790	0
168	20241203	184100	360024990	9790	9790	9790	9790	0
169	20241203	184000	360024990	9790	9790	9790	9790	0
170	20241203	183900	360024990	9790	9790	9790	9790	0
171	20241203	183800	360024990	9790	9790	9790	9790	0
172	20241203	183700	360024990	9790	9790	9790	9790	0
173	20241203	183600	360024990	9790	9790	9790	9790	0
174	20241203	183500	360024990	9790	9790	9790	9790	0
175	20241203	183400	360024990	9790	9790	9790	9790	0
176	20241203	183300	360024990	9790	9790	9790	9790	0
177	20241203	183200	360024990	9790	9790	9790	9790	0
178	20241203	183100	360024990	9790	9790	9790	9790	0
179	20241203	183000	360024990	9790	9790	9790	9790	0
180	20241203	182900	360024990	9790	9790	9790	9790	0
181	20241203	182800	360024990	9790	9790	9790	9790	0
182	20241203	182700	360024990	9790	9790	9790	9790	870
183	20241203	182600	360024990	9790	9790	9790	9790	0
184	20241203	182500	360024990	9790	9790	9790	9790	0
185	20241203	182400	360024990	9790	9790	9790	9790	0
186	20241203	182300	360024990	9790	9790	9790	9790	0
187	20241203	182200	360024990	9790	9790	9790	9790	0
188	20241203	182100	360024990	9790	9790	9790	9790	0
189	20241203	182000	360024990	9790	9790	9790	9790	0
190	20241203	181900	360024990	9790	9790	9790	9790	0
191	20241203	181800	360024990	9790	9790	9790	9790	0
192	20241203	181700	360024990	9790	9790	9790	9790	0
193	20241203	181600	360024990	9790	9790	9790	9790	0
194	20241203	181500	360024990	9790	9790	9790	9790	0
195	20241203	181400	360024990	9790	9790	9790	9790	0
196	20241203	181300	360024990	9790	9790	9790	9790	0
197	20241203	181200	360024990	9790	9790	9790	9790	0
198	20241203	181100	360024990	9790	9790	9790	9790	0
199	20241203	181000	360024990	9790	9790	9790	9790	0
200	20241203	180900	360024990	9790	9790	9790	9790	0
201	20241203	180800	360024990	9790	9790	9790	9790	0
202	20241203	180700	360024990	9790	9790	9790	9790	0
203	20241203	180600	360024990	9790	9790	9790	9790	0
204	20241203	180500	360024990	9790	9790	9790	9790	0
205	20241203	180400	360024990	9790	9790	9790	9790	0
206	20241203	180300	360024990	9790	9790	9790	9790	0
207	20241203	180200	360024990	9790	9790	9790	9790	0
208	20241203	180100	360024990	9790	9790	9790	9790	0
209	20241203	180000	360024990	9790	9790	9790	9790	0
210	20241203	175900	360024990	9790	9790	9790	9790	0
211	20241203	175800	360024990	9790	9790	9790	9790	0
212	20241203	175700	360024990	9790	9790	9790	9790	870
213	20241203	175600	360024990	9790	9790	9790	9790	0
214	20241203	175500	360024990	9790	9790	9790	9790	0
215	20241203	175400	360024990	9790	9790	9790	9790	0
216	20241203	175300	360024990	9790	9790	9790	9790	0
217	20241203	175200	360024990	9790	9790	9790	9790	0
218	20241203	175100	360024990	9790	9790	9790	9790	0
219	20241203	175000	360024990	9790	9790	9790	9790	0
220	20241203	174900	360024990	9790	9790	9790	9790	0
221	20241203	174800	360024990	9790	9790	9790	9790	0
222	20241203	174700	360024990	9790	9790	9790	9790	0
223	20241203	174600	360024990	9790	9790	9790	9790	0
224	20241203	174500	360024990	9790	9790	9790	9790	0
225	20241203	174400	360024990	9790	9790	9790	9790	0
226	20241203	174300	360024990	9790	9790	9790	9790	0
227	20241203	174200	360024990	9790	9790	9790	9790	0
228	20241203	174100	360024990	9790	9790	9790	9790	0
229	20241203	174000	360024990	9790	9790	9790	9790	0
230	20241203	173900	360024990	9790	9790	9790	9790	0
231	20241203	173800	360024990	9790	9790	9790	9790	0
232	20241203	173700	360024990	9790	9790	9790	9790	0
233	20241203	173600	360024990	9790	9790	9790	9790	0
234	20241203	173500	360024990	9790	9790	9790	9790	0
235	20241203	173400	360024990	9790	9790	9790	9790	0
236	20241203	173300	360024990	9790	9790	9790	9790	0
237	20241203	173200	360024990	9790	9790	9790	9790	0
238	20241203	173100	360024990	9790	9790	9790	9790	0
239	20241203	173000	360024990	9790	9790	9790	9790	0
240	20241203	172900	360024990	9790	9790	9790	9790	0
241	20241203	172800	360024990	9790	9790	9790	9790	0
242	20241203	172700	360024990	9790	9790	9790	9790	870
243	20241203	172600	360024990	9790	9790	9790	9790	0
244	20241203	172500	360024990	9790	9790	9790	9790	0
245	20241203	172400	360024990	9790	9790	9790	9790	0
246	20241203	172300	360024990	9790	9790	9790	9790	0
247	20241203	172200	360024990	9790	9790	9790	9790	0
248	20241203	172100	360024990	9790	9790	9790	9790	0
249	20241203	172000	360024990	9790	9790	9790	9790	0
250	20241203	171900	360024990	9790	9790	9790	9790	0
251	20241203	171800	360024990	9790	9790	9790	9790	0
252	20241203	171700	360024990	9790	9790	9790	9790	0
253	20241203	171600	360024990	9790	9790	9790	9790	0
254	20241203	171500	360024990	9790	9790	9790	9790	0
255	20241203	171400	360024990	9790	9790	9790	9790	0
256	20241203	171300	360024990	9790	9790	9790	9790	0
257	20241203	171200	360024990	9790	9790	9790	9790	0
258	20241203	171100	360024990	9790	9790	9790	9790	0
259	20241203	171000	360024990	9790	9790	9790	9790	0
260	20241203	170900	360024990	9790	9790	9790	9790	0
261	20241203	170800	360024990	9790	9790	9790	9790	0
262	20241203	170700	360024990	9790	9790	9790	9790	0
263	20241203	170600	360024990	9790	9790	9790	9790	0
264	20241203	170500	360024990	9790	9790	9790	9790	0
265	20241203	170400	360024990	9790	9790	9790	9790	0
266	20241203	170300	360024990	9790	9790	9790	9790	0
267	20241203	170200	360024990	9790	9790	9790	9790	0
268	20241203	170100	360024990	9790	9790	9790	9790	0
269	20241203	170000	360024990	9790	9790	9790	9790	0
270	20241203	165900	360024990	9790	9790	9790	9790	0
271	20241203	165800	360024990	9790	9790	9790	9790	0
272	20241203	165700	360024990	9790	9790	9790	9790	870
273	20241203	165600	360024990	9790	9790	9790	9790	0
274	20241203	165500	360024990	9790	9790	9790	9790	0
275	20241203	165400	360024990	9790	9790	9790	9790	0
276	20241203	165300	360024990	9790	9790	9790	9790	0
277	20241203	165200	360024990	9790	9790	9790	9790	0
278	20241203	165100	360024990	9790	9790	9790	9790	0
279	20241203	165000	360024990	9790	9790	9790	9790	0
280	20241203	164900	360024990	9790	9790	9790	9790	0
281	20241203	164800	360024990	9790	9790	9790	9790	0
282	20241203	164700	360024990	9790	9790	9790	9790	0
283	20241203	164600	360024990	9790	9790	9790	9790	0
284	20241203	164500	360024990	9790	9790	9790	9790	0
285	20241203	164400	360024990	9790	9790	9790	9790	0
286	20241203	164300	360024990	9790	9790	9790	9790	0
287	20241203	164200	360024990	9790	9790	9790	9790	0
288	20241203	164100	360024990	9790	9790	9790	9790	0
289	20241203	164000	360024990	9790	9790	9790	9790	0
290	20241203	163900	360024990	9790	9790	9790	9790	0
291	20241203	163800	360024990	9790	9790	9790	9790	0
292	20241203	163700	360024990	9790	9790	9790	9790	0
293	20241203	163600	360024990	9790	9790	9790	9790	0
294	20241203	163500	360024990	9790	9790	9790	9790	0
295	20241203	163400	360024990	9790	9790	9790	9790	0
296	20241203	163300	360024990	9790	9790	9790	9790	0
297	20241203	163200	360024990	9790	9790	9790	9790	0
298	20241203	163100	360024990	9790	9790	9790	9790	0
299	20241203	163000	360024990	9790	9790	9790	9790	0
300	20241203	162900	360024990	9790	9790	9790	9790	0
301	20241203	162800	360024990	9790	9790	9790	9790	0
302	20241203	162700	360024990	9790	9790	9790	9790	870
303	20241203	162600	360024990	9790	9790	9790	9790	0
304	20241203	162500	360024990	9790	9790	9790	9790	0
305	20241203	162400	360024990	9790	9790	9790	9790	0
306	20241203	162300	360024990	9790	9790	9790	9790	0
307	20241203	162200	360024990	9790	9790	9790	9790	0
308	20241203	162100	360024990	9790	9790	9790	9790	0
309	20241203	162000	360024990	9790	9790	9790	9790	0
310	20241203	161900	360024990	9790	9790	9790	9790	0
311	20241203	161800	360024990	9790	9790	9790	9790	0
312	20241203	161700	360024990	9790	9790	9790	9790	0
313	20241203	161600	360024990	9790	9790	9790	9790	0
314	20241203	161500	360024990	9790	9790	9790	9790	0
315	20241203	161400	360024990	9790	9790	9790	9790	0
316	20241203	161300	360024990	9790	9790	9790	9790	0
317	20241203	161200	360024990	9790	9790	9790	9790	0
318	20241203	161100	360024990	9790	9790	9790	9790	0
319	20241203	161000	360024990	9790	9790	9790	9790	0
320	20241203	160900	360024990	9790	9790	9790	9790	0
321	20241203	160800	360024990	9790	9790	9790	9790	0
322	20241203	160700	360024990	9790	9790	9790	9790	0
323	20241203	160600	360024990	9790	9790	9790	9790	0
324	20241203	160500	360024990	9790	9790	9790	9790	0
325	20241203	160400	360024990	9790	9790	9790	9790	0
326	20241203	160300	360024990	9790	9790	9790	9790	0
327	20241203	160200	360024990	9790	9790	9790	9790	0
328	20241203	160100	360024990	9790	9790	9790	9790	0
329	20241203	160000	360024990	9790	9790	9790	9790	0
330	20241203	155900	360024990	9790	9790	9790	9790	0
331	20241203	155800	360024990	9790	9790	9790	9790	0
332	20241203	155700	360024990	9790	9790	9790	9790	870
333	20241203	155600	360024990	9790	9790	9790	9790	0
334	20241203	155500	360024990	9790	9790	9790	9790	0
335	20241203	155400	360024990	9790	9790	9790	9790	0
336	20241203	155300	360024990	9790	9790	9790	9790	0
337	20241203	155200	360024990	9790	9790	9790	9790	0
338	20241203	155100	360024990	9790	9790	9790	9790	0
339	20241203	155000	360024990	9790	9790	9790	9790	0
340	20241203	154900	360024990	9790	9790	9790	9790	0
341	20241203	154800	360024990	9790	9790	9790	9790	0
342	20241203	154700	360024990	9790	9790	9790	9790	0
343	20241203	154600	360024990	9790	9790	9790	9790	0
344	20241203	154500	360024990	9790	9790	9790	9790	0
345	20241203	154400	360024990	9790	9790	9790	9790	0
346	20241203	154300	360024990	9790	9790	9790	9790	0
347	20241203	154200	360024990	9790	9790	9790	9790	0
348	20241203	154100	360024990	9790	9790	9790	9790	0
349	20241203	154000	360024990	9790	9790	9790	9790	0
350	20241203	153900	360024990	9790	9790	9790	9790	0
351	20241203	153800	360024990	9790	9790	9790	9790	0
352	20241203	153700	360024990	9790	9790	9790	9790	0
353	20241203	153600	360024990	9790	9790	9790	9790	0
354	20241203	153500	360024990	9790	9790	9790	9790	0
355	20241203	153400	360024990	9790	9790	9790	9790	0
356	20241203	153300	360024990	9790	9790	9790	9790	0
357	20241203	153200	360024990	9790	9790	9790	9790	0
358	20241203	153100	360024990	9790	9790	9790	9790	0
359	20241203	153000	360024990	9790	9790	9790	9790	870
360	20241203	152900	351507690	9840	9840	9840	9840	0
361	20241203	152800	351507690	9840	9840	9840	9840	0
362	20241203	152700	351507690	9840	9840	9840	9840	0
363	20241203	152600	351507690	9840	9840	9840	9840	0
364	20241203	152500	351507690	9840	9840	9840	9840	0
365	20241203	152400	351507690	9840	9840	9840	9840	0
366	20241203	152300	351507690	9840	9840	9840	9840	0
367	20241203	152200	351507690	9840	9840	9840	9840	0
368	20241203	152100	351507690	9840	9840	9840	9840	0
369	20241203	152000	351507690	9840	9840	9840	9840	0
370	20241203	151900	351507690	9840	9840	9840	9840	17
371	20241203	151800	351340410	9840	9840	9840	9840	0
372	20241203	151700	351340410	9840	9840	9840	9840	0
373	20241203	151600	351340410	9840	9840	9840	9840	23
374	20241203	151500	351114090	9850	9850	9850	9850	0
375	20241203	151400	351114090	9850	9850	9850	9850	0
376	20241203	151300	351114090	9850	9850	9850	9850	0
377	20241203	151200	351114090	9850	9850	9850	9850	0
378	20241203	151100	351114090	9850	9850	9850	9850	0
379	20241203	151000	351114090	9850	9850	9850	9850	0
380	20241203	150900	351114090	9850	9850	9850	9850	0
381	20241203	150800	351114090	9850	9850	9850	9850	0
382	20241203	150700	351114090	9850	9840	9850	9840	298
383	20241203	150600	348179770	9820	9820	9820	9820	0
384	20241203	150500	348179770	9820	9820	9820	9820	0
385	20241203	150400	348179770	9820	9820	9820	9820	0
386	20241203	150300	348179770	9820	9820	9820	9820	0
387	20241203	150200	348179770	9820	9820	9820	9820	5
388	20241203	150100	348130670	9830	9830	9830	9830	10
389	20241203	150000	348032370	9840	9840	9840	9840	0
390	20241203	145900	348032370	9840	9840	9840	9840	0
391	20241203	145800	348032370	9840	9840	9840	9840	0
392	20241203	145700	348032370	9840	9840	9840	9840	0
393	20241203	145600	348032370	9840	9840	9840	9840	0
394	20241203	145500	348032370	9840	9840	9840	9840	5
395	20241203	145400	347983170	9850	9850	9850	9850	0
396	20241203	145300	347983170	9850	9850	9850	9850	0
397	20241203	145200	347983170	9850	9850	9850	9850	0
398	20241203	145100	347983170	9850	9850	9850	9850	0
399	20241203	145000	347983170	9850	9850	9850	9850	0
400	20241203	144900	347983170	9850	9850	9850	9850	0
401	20241203	144800	347983170	9850	9850	9850	9850	217
402	20241203	144700	345845720	9850	9850	9850	9850	0
403	20241203	144600	345845720	9850	9850	9850	9850	2
404	20241203	144500	345826020	9800	9800	9800	9800	0
405	20241203	144400	345826020	9800	9850	9850	9800	3
406	20241203	144300	345796520	9800	9800	9800	9800	0
407	20241203	144200	345796520	9800	9800	9800	9800	30
408	20241203	144100	345502520	9800	9800	9800	9800	293
409	20241203	144000	342631120	9800	9800	9800	9800	0
410	20241203	143900	342631120	9800	9800	9800	9800	0
411	20241203	143800	342631120	9800	9800	9800	9800	0
412	20241203	143700	342631120	9800	9800	9800	9800	0
413	20241203	143600	342631120	9800	9800	9800	9800	0
414	20241203	143500	342631120	9800	9800	9800	9800	0
415	20241203	143400	342631120	9800	9800	9800	9800	0
416	20241203	143300	342631120	9800	9800	9800	9800	0
417	20241203	143200	342631120	9800	9800	9800	9800	0
418	20241203	143100	342631120	9800	9800	9800	9800	0
419	20241203	143000	342631120	9800	9800	9800	9800	200
420	20241203	142900	340671120	9800	9800	9800	9800	0
421	20241203	142800	340671120	9800	9800	9800	9800	500
422	20241203	142700	335771120	9860	9860	9860	9860	0
423	20241203	142600	335771120	9860	9860	9860	9860	0
424	20241203	142500	335771120	9860	9840	9860	9840	270
425	20241203	142400	333111610	9840	9840	9840	9840	0
426	20241203	142300	333111610	9840	9840	9840	9840	103
427	20241203	142200	332098090	9840	9840	9840	9840	0
428	20241203	142100	332098090	9840	9840	9840	9840	0
429	20241203	142000	332098090	9840	9840	9840	9840	0
430	20241203	141900	332098090	9840	9840	9840	9840	0
431	20241203	141800	332098090	9840	9840	9840	9840	0
432	20241203	141700	332098090	9840	9840	9840	9840	0
433	20241203	141600	332098090	9840	9840	9840	9840	0
434	20241203	141500	332098090	9840	9840	9840	9840	0
435	20241203	141400	332098090	9840	9840	9840	9840	50
436	20241203	141300	331606090	9840	9840	9840	9840	0
437	20241203	141200	331606090	9840	9800	9840	9800	30
438	20241203	141100	331311130	9770	9770	9770	9770	0
439	20241203	141000	331311130	9770	9770	9770	9770	0
440	20241203	140900	331311130	9770	9770	9770	9770	0
441	20241203	140800	331311130	9770	9770	9770	9770	0
442	20241203	140700	331311130	9770	9790	9790	9760	87
443	20241203	140600	330459540	9790	9790	9790	9790	0
444	20241203	140500	330459540	9790	9790	9790	9790	0
445	20241203	140400	330459540	9790	9790	9790	9790	2
446	20241203	140300	330439960	9790	9790	9790	9790	0
447	20241203	140200	330439960	9790	9790	9790	9790	0
448	20241203	140100	330439960	9790	9790	9790	9790	0
449	20241203	140000	330439960	9790	9790	9790	9790	0
450	20241203	135900	330439960	9790	9790	9790	9790	0
451	20241203	135800	330439960	9790	9790	9790	9790	0
452	20241203	135700	330439960	9790	9720	9790	9720	321
453	20241203	135600	327308070	9720	9720	9720	9720	50
454	20241203	135500	326822070	9710	9710	9710	9710	100
455	20241203	135400	325851070	9700	9700	9700	9700	0
456	20241203	135300	325851070	9700	9700	9700	9700	0
457	20241203	135200	325851070	9700	9700	9700	9700	7
458	20241203	135100	325783170	9700	9700	9700	9700	12
459	20241203	135000	325666770	9650	9650	9650	9650	0
460	20241203	134900	325666770	9650	9650	9650	9650	0
461	20241203	134800	325666770	9650	9650	9650	9650	0
462	20241203	134700	325666770	9650	9650	9650	9650	0
463	20241203	134600	325666770	9650	9650	9650	9650	0
464	20241203	134500	325666770	9650	9650	9650	9650	5
465	20241203	134400	325618520	9660	9660	9660	9660	0
466	20241203	134300	325618520	9660	9660	9660	9660	0
467	20241203	134200	325618520	9660	9660	9660	9660	0
468	20241203	134100	325618520	9660	9660	9660	9660	0
469	20241203	134000	325618520	9660	9660	9660	9660	9
470	20241203	133900	325531580	9670	9680	9680	9670	11
471	20241203	133800	325425200	9700	9700	9700	9700	0
472	20241203	133700	325425200	9700	9700	9700	9700	0
473	20241203	133600	325425200	9700	9700	9700	9700	0
474	20241203	133500	325425200	9700	9700	9700	9700	2
475	20241203	133400	325405800	9700	9700	9700	9700	0
476	20241203	133300	325405800	9700	9700	9700	9700	0
477	20241203	133200	325405800	9700	9700	9700	9700	0
478	20241203	133100	325405800	9700	9700	9700	9700	0
479	20241203	133000	325405800	9700	9700	9700	9700	0
480	20241203	132900	325405800	9700	9700	9700	9700	0
481	20241203	132800	325405800	9700	9700	9700	9700	0
482	20241203	132700	325405800	9700	9700	9700	9700	298
483	20241203	132600	322515200	9700	9700	9700	9700	0
484	20241203	132500	322515200	9700	9700	9700	9700	0
485	20241203	132400	322515200	9700	9700	9700	9700	0
486	20241203	132300	322515200	9700	9700	9700	9700	0
487	20241203	132200	322515200	9700	9700	9700	9700	0
488	20241203	132100	322515200	9700	9700	9700	9700	0
489	20241203	132000	322515200	9700	9700	9700	9700	0
490	20241203	131900	322515200	9700	9700	9700	9700	0
491	20241203	131800	322515200	9700	9700	9700	9700	7
492	20241203	131700	322447300	9630	9630	9630	9630	0
493	20241203	131600	322447300	9630	9630	9630	9630	0
494	20241203	131500	322447300	9630	9630	9630	9630	0
495	20241203	131400	322447300	9630	9630	9630	9630	0
496	20241203	131300	322447300	9630	9630	9630	9630	0
497	20241203	131200	322447300	9630	9630	9630	9630	0
498	20241203	131100	322447300	9630	9630	9630	9630	2
499	20241203	131000	322428040	9630	9630	9630	9630	0
500	20241203	130900	322428040	9630	9630	9630	9630	0
501	20241203	130800	322428040	9630	9630	9630	9630	0
502	20241203	130700	322428040	9630	9630	9630	9630	0
503	20241203	130600	322428040	9630	9630	9630	9630	0
504	20241203	130500	322428040	9630	9630	9630	9630	0
505	20241203	130400	322428040	9630	9630	9630	9630	0
506	20241203	130300	322428040	9630	9630	9630	9630	1
507	20241203	130200	322418410	9630	9630	9630	9630	0
508	20241203	130100	322418410	9630	9630	9630	9630	14
509	20241203	130000	322283590	9700	9700	9700	9700	150
510	20241203	125900	320828590	9700	9700	9700	9700	0
511	20241203	125800	320828590	9700	9700	9700	9700	0
512	20241203	125700	320828590	9700	9700	9700	9700	0
513	20241203	125600	320828590	9700	9700	9700	9700	0
514	20241203	125500	320828590	9700	9700	9700	9700	0
515	20241203	125400	320828590	9700	9700	9700	9700	0
516	20241203	125300	320828590	9700	9700	9700	9700	0
517	20241203	125200	320828590	9700	9700	9700	9700	0
518	20241203	125100	320828590	9700	9700	9700	9700	0
519	20241203	125000	320828590	9700	9700	9700	9700	0
520	20241203	124900	320828590	9700	9700	9700	9700	0
521	20241203	124800	320828590	9700	9700	9700	9700	0
522	20241203	124700	320828590	9700	9700	9700	9700	11
523	20241203	124600	320721890	9700	9700	9700	9700	0
524	20241203	124500	320721890	9700	9690	9700	9690	1000
525	20241203	124400	311023340	9680	9680	9680	9680	0
526	20241203	124300	311023340	9680	9680	9680	9680	0
527	20241203	124200	311023340	9680	9680	9680	9680	0
528	20241203	124100	311023340	9680	9680	9680	9680	0
529	20241203	124000	311023340	9680	9680	9680	9680	0
530	20241203	123900	311023340	9680	9680	9680	9680	0
531	20241203	123800	311023340	9680	9680	9680	9680	0
532	20241203	123700	311023340	9680	9680	9680	9680	0
533	20241203	123600	311023340	9680	9680	9680	9680	0
534	20241203	123500	311023340	9680	9680	9680	9680	0
535	20241203	123400	311023340	9680	9680	9680	9680	0
536	20241203	123300	311023340	9680	9680	9680	9680	0
537	20241203	123200	311023340	9680	9680	9680	9680	0
538	20241203	123100	311023340	9680	9660	9680	9660	40
539	20241203	123000	310636780	9660	9660	9660	9660	0
540	20241203	122900	310636780	9660	9660	9660	9660	7
541	20241203	122800	310569160	9640	9640	9640	9640	3
542	20241203	122700	310540240	9620	9620	9620	9620	2
543	20241203	122600	310521000	9620	9620	9620	9620	0
544	20241203	122500	310521000	9620	9620	9620	9620	0
545	20241203	122400	310521000	9620	9620	9620	9620	0
546	20241203	122300	310521000	9620	9620	9620	9620	0
547	20241203	122200	310521000	9620	9620	9620	9620	0
548	20241203	122100	310521000	9620	9620	9620	9620	0
549	20241203	122000	310521000	9620	9620	9620	9620	0
550	20241203	121900	310521000	9620	9620	9620	9620	0
551	20241203	121800	310521000	9620	9620	9620	9620	0
552	20241203	121700	310521000	9620	9620	9620	9620	0
553	20241203	121600	310521000	9620	9620	9620	9620	70
554	20241203	121500	309847600	9620	9620	9620	9620	0
555	20241203	121400	309847600	9620	9620	9620	9620	0
556	20241203	121300	309847600	9620	9620	9620	9620	0
557	20241203	121200	309847600	9620	9620	9620	9620	0
558	20241203	121100	309847600	9620	9620	9620	9620	0
559	20241203	121000	309847600	9620	9620	9620	9620	0
560	20241203	120900	309847600	9620	9630	9630	9620	330
561	20241203	120800	306672910	9620	9620	9620	9620	0
562	20241203	120700	306672910	9620	9620	9620	9620	0
563	20241203	120600	306672910	9620	9620	9620	9620	0
564	20241203	120500	306672910	9620	9620	9620	9620	0
565	20241203	120400	306672910	9620	9620	9620	9620	0
566	20241203	120300	306672910	9620	9620	9620	9620	0
567	20241203	120200	306672910	9620	9620	9620	9620	1247
568	20241203	120100	294676770	9600	9610	9610	9600	727
569	20241203	120000	287690320	9620	9620	9620	9620	0
570	20241203	115900	287690320	9620	9630	9630	9620	377
571	20241203	115800	284062760	9630	9650	9650	9630	1435
572	20241203	115700	270225360	9650	9650	9650	9650	0
573	20241203	115600	270225360	9650	9650	9650	9650	1
574	20241203	115500	270215710	9650	9650	9650	9650	110
575	20241203	115400	269154210	9650	9650	9650	9650	0
576	20241203	115300	269154210	9650	9650	9650	9650	0
577	20241203	115200	269154210	9650	9650	9650	9650	0
578	20241203	115100	269154210	9650	9650	9650	9650	0
579	20241203	115000	269154210	9650	9650	9650	9650	0
580	20241203	114900	269154210	9650	9650	9650	9650	0
581	20241203	114800	269154210	9650	9650	9650	9650	0
582	20241203	114700	269154210	9650	9650	9650	9650	0
583	20241203	114600	269154210	9650	9650	9650	9650	0
584	20241203	114500	269154210	9650	9650	9650	9650	0
585	20241203	114400	269154210	9650	9650	9650	9650	0
586	20241203	114300	269154210	9650	9650	9650	9650	0
587	20241203	114200	269154210	9650	9650	9650	9650	0
588	20241203	114100	269154210	9650	9650	9650	9650	0
589	20241203	114000	269154210	9650	9650	9650	9650	0
590	20241203	113900	269154210	9650	9650	9650	9650	0
591	20241203	113800	269154210	9650	9650	9650	9650	0
592	20241203	113700	269154210	9650	9650	9650	9650	0
593	20241203	113600	269154210	9650	9650	9650	9650	0
594	20241203	113500	269154210	9650	9650	9650	9650	14
595	20241203	113400	269019110	9660	9660	9660	9660	0
596	20241203	113300	269019110	9660	9660	9660	9660	0
597	20241203	113200	269019110	9660	9660	9660	9660	0
598	20241203	113100	269019110	9660	9660	9660	9660	0
599	20241203	113000	269019110	9660	9670	9670	9660	201
600	20241203	112900	267077440	9670	9670	9670	9670	0
601	20241203	112800	267077440	9670	9670	9670	9670	8
602	20241203	112700	267000080	9700	9700	9700	9700	0
603	20241203	112600	267000080	9700	9700	9700	9700	0
604	20241203	112500	267000080	9700	9700	9700	9700	0
605	20241203	112400	267000080	9700	9700	9700	9700	0
606	20241203	112300	267000080	9700	9700	9700	9700	0
607	20241203	112200	267000080	9700	9700	9700	9700	0
608	20241203	112100	267000080	9700	9700	9700	9700	3
609	20241203	112000	266970980	9660	9660	9660	9660	10
610	20241203	111900	266874380	9660	9660	9660	9660	0
611	20241203	111800	266874380	9660	9660	9660	9660	0
612	20241203	111700	266874380	9660	9660	9660	9660	0
613	20241203	111600	266874380	9660	9660	9660	9660	0
614	20241203	111500	266874380	9660	9660	9660	9660	145
615	20241203	111400	265473680	9660	9660	9660	9660	0
616	20241203	111300	265473680	9660	9660	9660	9660	0
617	20241203	111200	265473680	9660	9660	9660	9660	0
618	20241203	111100	265473680	9660	9660	9660	9660	0
619	20241203	111000	265473680	9660	9660	9660	9660	0
620	20241203	110900	265473680	9660	9660	9660	9660	0
621	20241203	110800	265473680	9660	9660	9660	9660	0
622	20241203	110700	265473680	9660	9660	9660	9660	0
623	20241203	110600	265473680	9660	9660	9660	9660	0
624	20241203	110500	265473680	9660	9660	9660	9660	0
625	20241203	110400	265473680	9660	9660	9660	9660	10
626	20241203	110300	265377080	9650	9650	9650	9650	0
627	20241203	110200	265377080	9650	9650	9650	9650	0
628	20241203	110100	265377080	9650	9660	9660	9650	83
629	20241203	110000	264576050	9650	9650	9650	9650	20
630	20241203	105900	264383050	9650	9650	9650	9650	0
631	20241203	105800	264383050	9650	9650	9650	9650	0
632	20241203	105700	264383050	9650	9650	9650	9650	0
633	20241203	105600	264383050	9650	9650	9650	9650	0
634	20241203	105500	264383050	9650	9650	9650	9650	0
635	20241203	105400	264383050	9650	9650	9650	9650	0
636	20241203	105300	264383050	9650	9650	9650	9650	0
637	20241203	105200	264383050	9650	9650	9650	9650	0
638	20241203	105100	264383050	9650	9660	9660	9650	1142
639	20241203	105000	253355970	9660	9660	9660	9660	0
640	20241203	104900	253355970	9660	9670	9670	9660	357
641	20241203	104800	249905910	9700	9700	9700	9700	0
642	20241203	104700	249905910	9700	9700	9700	9700	0
643	20241203	104600	249905910	9700	9700	9700	9700	9
644	20241203	104500	249818610	9700	9700	9700	9700	991
645	20241203	104400	240205910	9700	9700	9700	9700	0
646	20241203	104300	240205910	9700	9700	9700	9700	0
647	20241203	104200	240205910	9700	9700	9700	9700	0
648	20241203	104100	240205910	9700	9680	9700	9670	135
649	20241203	104000	238899170	9690	9690	9690	9690	0
650	20241203	103900	238899170	9690	9690	9690	9690	0
651	20241203	103800	238899170	9690	9690	9690	9690	0
652	20241203	103700	238899170	9690	9690	9690	9690	50
653	20241203	103600	238414670	9690	9690	9690	9690	0
654	20241203	103500	238414670	9690	9690	9690	9690	0
655	20241203	103400	238414670	9690	9690	9690	9690	0
656	20241203	103300	238414670	9690	9690	9690	9690	14
657	20241203	103200	238279010	9700	9700	9700	9700	0
658	20241203	103100	238279010	9700	9700	9700	9700	0
659	20241203	103000	238279010	9700	9700	9700	9700	0
660	20241203	102900	238279010	9700	9690	9700	9690	94
661	20241203	102800	237367680	9690	9690	9690	9690	19
662	20241203	102700	237183570	9680	9680	9680	9680	0
663	20241203	102600	237183570	9680	9680	9680	9680	16
664	20241203	102500	237028690	9690	9690	9690	9690	0
665	20241203	102400	237028690	9690	9690	9690	9690	50
666	20241203	102300	236544190	9680	9680	9680	9680	0
667	20241203	102200	236544190	9680	9680	9680	9680	12
668	20241203	102100	236428030	9690	9690	9690	9690	100
669	20241203	102000	235459030	9660	9660	9660	9660	0
670	20241203	101900	235459030	9660	9660	9660	9660	0
671	20241203	101800	235459030	9660	9660	9660	9660	0
672	20241203	101700	235459030	9660	9660	9660	9660	0
673	20241203	101600	235459030	9660	9660	9660	9660	5
674	20241203	101500	235410730	9660	9660	9660	9660	5
675	20241203	101400	235362430	9650	9650	9650	9650	10
676	20241203	101300	235265930	9710	9710	9710	9710	142
677	20241203	101200	233887110	9680	9680	9680	9680	0
678	20241203	101100	233887110	9680	9680	9680	9680	2
679	20241203	101000	233867750	9630	9630	9630	9630	0
680	20241203	100900	233867750	9630	9630	9630	9630	0
681	20241203	100800	233867750	9630	9630	9630	9630	0
682	20241203	100700	233867750	9630	9630	9630	9630	0
683	20241203	100600	233867750	9630	9640	9640	9620	1555
684	20241203	100500	218890850	9680	9680	9680	9680	0
685	20241203	100400	218890850	9680	9680	9680	9680	27
686	20241203	100300	218629490	9680	9680	9680	9680	78
687	20241203	100200	217874450	9680	9660	9680	9660	40
688	20241203	100100	217487450	9660	9660	9660	9660	0
689	20241203	100000	217487450	9660	9660	9660	9660	0
690	20241203	095900	217487450	9660	9660	9660	9660	6
691	20241203	095800	217429490	9680	9680	9680	9680	0
692	20241203	095700	217429490	9680	9680	9680	9680	0
693	20241203	095600	217429490	9680	9670	9680	9670	20
694	20241203	095500	217235920	9600	9600	9600	9600	1
695	20241203	095400	217226320	9600	9610	9610	9600	1341
696	20241203	095300	204351570	9610	9610	9610	9610	577
697	20241203	095200	198806600	9610	9610	9610	9610	0
698	20241203	095100	198806600	9610	9620	9620	9610	122
699	20241203	095000	197633010	9610	9740	9740	9610	1128
700	20241203	094900	186776020	9660	9660	9660	9660	45
701	20241203	094800	186341320	9660	9680	9680	9600	1178
702	20241203	094700	175000090	9680	9700	9700	9680	1050
703	20241203	094600	164825090	9700	9760	9760	9700	2244
704	20241203	094500	143004750	9770	9770	9770	9770	27
705	20241203	094400	142740960	9770	9780	9780	9770	109
706	20241203	094300	141675920	9790	9790	9790	9790	0
707	20241203	094200	141675920	9790	9790	9790	9790	4
708	20241203	094100	141636760	9770	9790	9790	9770	487
709	20241203	094000	136874530	9790	9790	9790	9790	113
710	20241203	093900	135768260	9800	9800	9800	9800	1371
711	20241203	093800	122332460	9800	9800	9800	9800	0
712	20241203	093700	122332460	9800	9800	9800	9800	1000
713	20241203	093600	112532460	9800	9810	9810	9800	726
714	20241203	093500	105415400	9810	9810	9810	9810	20
715	20241203	093400	105219200	9810	9810	9810	9810	0
716	20241203	093300	105219200	9810	9820	9820	9810	500
717	20241203	093200	100313190	9820	9830	9830	9820	107
718	20241203	093100	99261780	9830	9830	9830	9830	0
719	20241203	093000	99261780	9830	9830	9830	9830	10
720	20241203	092900	99163480	9900	9900	9900	9900	0
721	20241203	092800	99163480	9900	9900	9900	9900	0
722	20241203	092700	99163480	9900	9900	9900	9900	0
723	20241203	092600	99163480	9900	9900	9900	9900	0
724	20241203	092500	99163480	9900	9900	9900	9900	37
725	20241203	092400	98797180	9880	9880	9880	9880	0
726	20241203	092300	98797180	9880	9880	9880	9880	143
727	20241203	092200	97384340	9870	9870	9870	9870	100
728	20241203	092100	96397340	9860	9850	9860	9850	285
729	20241203	092000	93589090	9830	9830	9830	9830	122
730	20241203	091900	92389830	9830	9830	9830	9830	0
731	20241203	091800	92389830	9830	9830	9830	9830	6
732	20241203	091700	92330850	9830	9830	9830	9830	24
733	20241203	091600	92094930	9820	9820	9820	9820	0
734	20241203	091500	92094930	9820	9820	9820	9820	1010
735	20241203	091400	82176730	9770	9870	9870	9770	2195
736	20241203	091300	60674960	9860	9850	9860	9850	150
737	20241203	091200	59196460	9850	9850	9850	9850	0
738	20241203	091100	59196460	9850	9850	9850	9850	0
739	20241203	091000	59196460	9850	9850	9850	9840	372
740	20241203	090900	55533260	9840	9840	9840	9840	1
741	20241203	090800	55523420	9850	9850	9850	9850	116
742	20241203	090700	54380820	9840	9840	9840	9840	0
743	20241203	090600	54380820	9840	9840	9840	9840	130
744	20241203	090500	53101620	9850	9850	9850	9850	0
745	20241203	090400	53101620	9850	9840	9850	9840	112
746	20241203	090300	51998510	9830	9780	9830	9780	354
747	20241203	090200	48526190	9770	9850	9850	9770	174
748	20241203	090100	46819250	9790	9790	9800	9790	564
749	20241203	090000	41295680	9740	9700	9900	9700	4257