KissMeData/054450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193800	976801490	11580	11580	11580	11580	681
3	20241203	193700	976801490	11580	11580	11580	11580	0
4	20241203	193600	976801490	11580	11580	11580	11580	0
5	20241203	193500	976801490	11580	11580	11580	11580	0
6	20241203	193400	976801490	11580	11580	11580	11580	0
7	20241203	193300	976801490	11580	11580	11580	11580	0
8	20241203	193200	976801490	11580	11580	11580	11580	0
9	20241203	193100	976801490	11580	11580	11580	11580	0
10	20241203	193000	976801490	11580	11580	11580	11580	0
11	20241203	192900	976801490	11580	11580	11580	11580	0
12	20241203	192800	976801490	11580	11580	11580	11580	0
13	20241203	192700	976801490	11580	11580	11580	11580	0
14	20241203	192600	976801490	11580	11580	11580	11580	0
15	20241203	192500	976801490	11580	11580	11580	11580	0
16	20241203	192400	976801490	11580	11580	11580	11580	0
17	20241203	192300	976801490	11580	11580	11580	11580	0
18	20241203	192200	976801490	11580	11580	11580	11580	0
19	20241203	192100	976801490	11580	11580	11580	11580	0
20	20241203	192000	976801490	11580	11580	11580	11580	0
21	20241203	191900	976801490	11580	11580	11580	11580	0
22	20241203	191800	976801490	11580	11580	11580	11580	0
23	20241203	191700	976801490	11580	11580	11580	11580	0
24	20241203	191600	976801490	11580	11580	11580	11580	0
25	20241203	191500	976801490	11580	11580	11580	11580	0
26	20241203	191400	976801490	11580	11580	11580	11580	0
27	20241203	191300	976801490	11580	11580	11580	11580	0
28	20241203	191200	976801490	11580	11580	11580	11580	0
29	20241203	191100	976801490	11580	11580	11580	11580	0
30	20241203	191000	976801490	11580	11580	11580	11580	0
31	20241203	190900	976801490	11580	11580	11580	11580	0
32	20241203	190800	976801490	11580	11580	11580	11580	681
33	20241203	190700	976801490	11580	11580	11580	11580	0
34	20241203	190600	976801490	11580	11580	11580	11580	0
35	20241203	190500	976801490	11580	11580	11580	11580	0
36	20241203	190400	976801490	11580	11580	11580	11580	0
37	20241203	190300	976801490	11580	11580	11580	11580	0
38	20241203	190200	976801490	11580	11580	11580	11580	0
39	20241203	190100	976801490	11580	11580	11580	11580	0
40	20241203	190000	976801490	11580	11580	11580	11580	0
41	20241203	185900	976801490	11580	11580	11580	11580	0
42	20241203	185800	976801490	11580	11580	11580	11580	0
43	20241203	185700	976801490	11580	11580	11580	11580	0
44	20241203	185600	976801490	11580	11580	11580	11580	0
45	20241203	185500	976801490	11580	11580	11580	11580	0
46	20241203	185400	976801490	11580	11580	11580	11580	0
47	20241203	185300	976801490	11580	11580	11580	11580	0
48	20241203	185200	976801490	11580	11580	11580	11580	0
49	20241203	185100	976801490	11580	11580	11580	11580	0
50	20241203	185000	976801490	11580	11580	11580	11580	0
51	20241203	184900	976801490	11580	11580	11580	11580	0
52	20241203	184800	976801490	11580	11580	11580	11580	0
53	20241203	184700	976801490	11580	11580	11580	11580	0
54	20241203	184600	976801490	11580	11580	11580	11580	0
55	20241203	184500	976801490	11580	11580	11580	11580	0
56	20241203	184400	976801490	11580	11580	11580	11580	0
57	20241203	184300	976801490	11580	11580	11580	11580	0
58	20241203	184200	976801490	11580	11580	11580	11580	0
59	20241203	184100	976801490	11580	11580	11580	11580	0
60	20241203	184000	976801490	11580	11580	11580	11580	0
61	20241203	183900	976801490	11580	11580	11580	11580	0
62	20241203	183800	976801490	11580	11580	11580	11580	681
63	20241203	183700	976801490	11580	11580	11580	11580	0
64	20241203	183600	976801490	11580	11580	11580	11580	0
65	20241203	183500	976801490	11580	11580	11580	11580	0
66	20241203	183400	976801490	11580	11580	11580	11580	0
67	20241203	183300	976801490	11580	11580	11580	11580	0
68	20241203	183200	976801490	11580	11580	11580	11580	0
69	20241203	183100	976801490	11580	11580	11580	11580	0
70	20241203	183000	976801490	11580	11580	11580	11580	0
71	20241203	182900	976801490	11580	11580	11580	11580	0
72	20241203	182800	976801490	11580	11580	11580	11580	0
73	20241203	182700	976801490	11580	11580	11580	11580	0
74	20241203	182600	976801490	11580	11580	11580	11580	0
75	20241203	182500	976801490	11580	11580	11580	11580	0
76	20241203	182400	976801490	11580	11580	11580	11580	0
77	20241203	182300	976801490	11580	11580	11580	11580	0
78	20241203	182200	976801490	11580	11580	11580	11580	0
79	20241203	182100	976801490	11580	11580	11580	11580	0
80	20241203	182000	976801490	11580	11580	11580	11580	0
81	20241203	181900	976801490	11580	11580	11580	11580	0
82	20241203	181800	976801490	11580	11580	11580	11580	0
83	20241203	181700	976801490	11580	11580	11580	11580	0
84	20241203	181600	976801490	11580	11580	11580	11580	0
85	20241203	181500	976801490	11580	11580	11580	11580	0
86	20241203	181400	976801490	11580	11580	11580	11580	0
87	20241203	181300	976801490	11580	11580	11580	11580	0
88	20241203	181200	976801490	11580	11580	11580	11580	0
89	20241203	181100	976801490	11580	11580	11580	11580	0
90	20241203	181000	976801490	11580	11580	11580	11580	0
91	20241203	180900	976801490	11580	11580	11580	11580	0
92	20241203	180800	976801490	11580	11580	11580	11580	681
93	20241203	180700	976801490	11580	11580	11580	11580	0
94	20241203	180600	976801490	11580	11580	11580	11580	0
95	20241203	180500	976801490	11580	11580	11580	11580	0
96	20241203	180400	976801490	11580	11580	11580	11580	0
97	20241203	180300	976801490	11580	11580	11580	11580	0
98	20241203	180200	976801490	11580	11580	11580	11580	0
99	20241203	180100	976801490	11580	11580	11580	11580	0
100	20241203	180000	976801490	11580	11580	11580	11580	0
101	20241203	175900	976801490	11580	11580	11580	11580	0
102	20241203	175800	976801490	11580	11580	11580	11580	0
103	20241203	175700	976801490	11580	11580	11580	11580	0
104	20241203	175600	976801490	11580	11580	11580	11580	0
105	20241203	175500	976801490	11580	11580	11580	11580	0
106	20241203	175400	976801490	11580	11580	11580	11580	0
107	20241203	175300	976801490	11580	11580	11580	11580	0
108	20241203	175200	976801490	11580	11580	11580	11580	0
109	20241203	175100	976801490	11580	11580	11580	11580	0
110	20241203	175000	976801490	11580	11580	11580	11580	0
111	20241203	174900	976801490	11580	11580	11580	11580	0
112	20241203	174800	976801490	11580	11580	11580	11580	0
113	20241203	174700	976801490	11580	11580	11580	11580	0
114	20241203	174600	976801490	11580	11580	11580	11580	0
115	20241203	174500	976801490	11580	11580	11580	11580	0
116	20241203	174400	976801490	11580	11580	11580	11580	0
117	20241203	174300	976801490	11580	11580	11580	11580	0
118	20241203	174200	976801490	11580	11580	11580	11580	0
119	20241203	174100	976801490	11580	11580	11580	11580	0
120	20241203	174000	976801490	11580	11580	11580	11580	0
121	20241203	173900	976801490	11580	11580	11580	11580	0
122	20241203	173800	976801490	11580	11580	11580	11580	681
123	20241203	173700	976801490	11580	11580	11580	11580	0
124	20241203	173600	976801490	11580	11580	11580	11580	0
125	20241203	173500	976801490	11580	11580	11580	11580	0
126	20241203	173400	976801490	11580	11580	11580	11580	0
127	20241203	173300	976801490	11580	11580	11580	11580	0
128	20241203	173200	976801490	11580	11580	11580	11580	0
129	20241203	173100	976801490	11580	11580	11580	11580	0
130	20241203	173000	976801490	11580	11580	11580	11580	0
131	20241203	172900	976801490	11580	11580	11580	11580	0
132	20241203	172800	976801490	11580	11580	11580	11580	0
133	20241203	172700	976801490	11580	11580	11580	11580	0
134	20241203	172600	976801490	11580	11580	11580	11580	0
135	20241203	172500	976801490	11580	11580	11580	11580	0
136	20241203	172400	976801490	11580	11580	11580	11580	0
137	20241203	172300	976801490	11580	11580	11580	11580	0
138	20241203	172200	976801490	11580	11580	11580	11580	0
139	20241203	172100	976801490	11580	11580	11580	11580	0
140	20241203	172000	976801490	11580	11580	11580	11580	0
141	20241203	171900	976801490	11580	11580	11580	11580	0
142	20241203	171800	976801490	11580	11580	11580	11580	0
143	20241203	171700	976801490	11580	11580	11580	11580	0
144	20241203	171600	976801490	11580	11580	11580	11580	0
145	20241203	171500	976801490	11580	11580	11580	11580	0
146	20241203	171400	976801490	11580	11580	11580	11580	0
147	20241203	171300	976801490	11580	11580	11580	11580	0
148	20241203	171200	976801490	11580	11580	11580	11580	0
149	20241203	171100	976801490	11580	11580	11580	11580	0
150	20241203	171000	976801490	11580	11580	11580	11580	0
151	20241203	170900	976801490	11580	11580	11580	11580	0
152	20241203	170800	976801490	11580	11580	11580	11580	681
153	20241203	170700	976801490	11580	11580	11580	11580	0
154	20241203	170600	976801490	11580	11580	11580	11580	0
155	20241203	170500	976801490	11580	11580	11580	11580	0
156	20241203	170400	976801490	11580	11580	11580	11580	0
157	20241203	170300	976801490	11580	11580	11580	11580	0
158	20241203	170200	976801490	11580	11580	11580	11580	0
159	20241203	170100	976801490	11580	11580	11580	11580	0
160	20241203	170000	976801490	11580	11580	11580	11580	0
161	20241203	165900	976801490	11580	11580	11580	11580	0
162	20241203	165800	976801490	11580	11580	11580	11580	0
163	20241203	165700	976801490	11580	11580	11580	11580	0
164	20241203	165600	976801490	11580	11580	11580	11580	0
165	20241203	165500	976801490	11580	11580	11580	11580	0
166	20241203	165400	976801490	11580	11580	11580	11580	0
167	20241203	165300	976801490	11580	11580	11580	11580	0
168	20241203	165200	976801490	11580	11580	11580	11580	0
169	20241203	165100	976801490	11580	11580	11580	11580	0
170	20241203	165000	976801490	11580	11580	11580	11580	0
171	20241203	164900	976801490	11580	11580	11580	11580	0
172	20241203	164800	976801490	11580	11580	11580	11580	0
173	20241203	164700	976801490	11580	11580	11580	11580	0
174	20241203	164600	976801490	11580	11580	11580	11580	0
175	20241203	164500	976801490	11580	11580	11580	11580	0
176	20241203	164400	976801490	11580	11580	11580	11580	0
177	20241203	164300	976801490	11580	11580	11580	11580	0
178	20241203	164200	976801490	11580	11580	11580	11580	0
179	20241203	164100	976801490	11580	11580	11580	11580	0
180	20241203	164000	976801490	11580	11580	11580	11580	0
181	20241203	163900	976801490	11580	11580	11580	11580	0
182	20241203	163800	976801490	11580	11580	11580	11580	681
183	20241203	163700	976801490	11580	11580	11580	11580	0
184	20241203	163600	976801490	11580	11580	11580	11580	0
185	20241203	163500	976801490	11580	11580	11580	11580	0
186	20241203	163400	976801490	11580	11580	11580	11580	0
187	20241203	163300	976801490	11580	11580	11580	11580	0
188	20241203	163200	976801490	11580	11580	11580	11580	0
189	20241203	163100	976801490	11580	11580	11580	11580	0
190	20241203	163000	976801490	11580	11580	11580	11580	0
191	20241203	162900	976801490	11580	11580	11580	11580	0
192	20241203	162800	976801490	11580	11580	11580	11580	0
193	20241203	162700	976801490	11580	11580	11580	11580	0
194	20241203	162600	976801490	11580	11580	11580	11580	0
195	20241203	162500	976801490	11580	11580	11580	11580	0
196	20241203	162400	976801490	11580	11580	11580	11580	0
197	20241203	162300	976801490	11580	11580	11580	11580	0
198	20241203	162200	976801490	11580	11580	11580	11580	0
199	20241203	162100	976801490	11580	11580	11580	11580	0
200	20241203	162000	976801490	11580	11580	11580	11580	0
201	20241203	161900	976801490	11580	11580	11580	11580	0
202	20241203	161800	976801490	11580	11580	11580	11580	0
203	20241203	161700	976801490	11580	11580	11580	11580	0
204	20241203	161600	976801490	11580	11580	11580	11580	0
205	20241203	161500	976801490	11580	11580	11580	11580	0
206	20241203	161400	976801490	11580	11580	11580	11580	0
207	20241203	161300	976801490	11580	11580	11580	11580	0
208	20241203	161200	976801490	11580	11580	11580	11580	0
209	20241203	161100	976801490	11580	11580	11580	11580	0
210	20241203	161000	976801490	11580	11580	11580	11580	0
211	20241203	160900	976801490	11580	11580	11580	11580	0
212	20241203	160800	976801490	11580	11580	11580	11580	681
213	20241203	160700	976801490	11580	11580	11580	11580	0
214	20241203	160600	976801490	11580	11580	11580	11580	0
215	20241203	160500	976801490	11580	11580	11580	11580	0
216	20241203	160400	976801490	11580	11580	11580	11580	0
217	20241203	160300	976801490	11580	11580	11580	11580	0
218	20241203	160200	976801490	11580	11580	11580	11580	0
219	20241203	160100	976801490	11580	11580	11580	11580	0
220	20241203	160000	976801490	11580	11580	11580	11580	0
221	20241203	155900	976801490	11580	11580	11580	11580	0
222	20241203	155800	976801490	11580	11580	11580	11580	0
223	20241203	155700	976801490	11580	11580	11580	11580	0
224	20241203	155600	976801490	11580	11580	11580	11580	0
225	20241203	155500	976801490	11580	11580	11580	11580	0
226	20241203	155400	976801490	11580	11580	11580	11580	0
227	20241203	155300	976801490	11580	11580	11580	11580	0
228	20241203	155200	976801490	11580	11580	11580	11580	0
229	20241203	155100	976801490	11580	11580	11580	11580	0
230	20241203	155000	976801490	11580	11580	11580	11580	0
231	20241203	154900	976801490	11580	11580	11580	11580	0
232	20241203	154800	976801490	11580	11580	11580	11580	0
233	20241203	154700	976801490	11580	11580	11580	11580	0
234	20241203	154600	976801490	11580	11580	11580	11580	0
235	20241203	154500	976801490	11580	11580	11580	11580	0
236	20241203	154400	976801490	11580	11580	11580	11580	0
237	20241203	154300	976801490	11580	11580	11580	11580	0
238	20241203	154200	976801490	11580	11580	11580	11580	0
239	20241203	154100	976801490	11580	11580	11580	11580	0
240	20241203	154000	976801490	11580	11580	11580	11580	0
241	20241203	153900	976801490	11580	11580	11580	11580	0
242	20241203	153800	976801490	11580	11580	11580	11580	681
243	20241203	153700	976801490	11580	11580	11580	11580	0
244	20241203	153600	976801490	11580	11580	11580	11580	0
245	20241203	153500	976801490	11580	11580	11580	11580	0
246	20241203	153400	976801490	11580	11580	11580	11580	0
247	20241203	153300	976801490	11580	11580	11580	11580	0
248	20241203	153200	976801490	11580	11580	11580	11580	0
249	20241203	153100	976801490	11580	11580	11580	11580	0
250	20241203	153000	976801490	11580	11580	11580	11580	681
251	20241203	152900	968915510	11500	11500	11500	11500	0
252	20241203	152800	968915510	11500	11500	11500	11500	0
253	20241203	152700	968915510	11500	11500	11500	11500	0
254	20241203	152600	968915510	11500	11500	11500	11500	0
255	20241203	152500	968915510	11500	11500	11500	11500	0
256	20241203	152400	968915510	11500	11500	11500	11500	0
257	20241203	152300	968915510	11500	11500	11500	11500	0
258	20241203	152200	968915510	11500	11500	11500	11500	0
259	20241203	152100	968915510	11500	11500	11500	11500	0
260	20241203	152000	968915510	11500	11500	11500	11500	0
261	20241203	151900	968915510	11500	11520	11580	11500	204
262	20241203	151800	966563990	11500	11510	11520	11500	78
263	20241203	151700	965665870	11510	11530	11530	11510	94
264	20241203	151600	964582790	11550	11580	11580	11550	43
265	20241203	151500	964086110	11530	11540	11540	11530	44
266	20241203	151400	963578690	11540	11540	11540	11540	0
267	20241203	151300	963578690	11540	11580	11580	11540	36
268	20241203	151200	963162900	11550	11560	11580	11550	91
269	20241203	151100	962111570	11560	11570	11570	11560	109
270	20241203	151000	960850680	11600	11590	11600	11590	245
271	20241203	150900	958009100	11570	11580	11580	11570	15
272	20241203	150800	957835540	11580	11580	11580	11580	1
273	20241203	150700	957823960	11600	11600	11600	11570	108
274	20241203	150600	956574020	11600	11570	11600	11570	86
275	20241203	150500	955577200	11580	11590	11600	11580	374
276	20241203	150400	951241110	11590	11590	11590	11580	101
277	20241203	150300	950070970	11590	11550	11590	11550	336
278	20241203	150200	946184150	11550	11550	11550	11550	7
279	20241203	150100	946103300	11550	11550	11550	11550	100
280	20241203	150000	944948300	11590	11550	11590	11550	219
281	20241203	145900	942413980	11540	11540	11540	11540	10
282	20241203	145800	942298580	11530	11550	11550	11530	180
283	20241203	145700	940220340	11550	11560	11560	11550	15
284	20241203	145600	940047080	11560	11590	11590	11560	101
285	20241203	145500	938879490	11590	11550	11590	11550	347
286	20241203	145400	934862660	11560	11560	11560	11560	101
287	20241203	145300	933695100	11580	11580	11580	11580	0
288	20241203	145200	933695100	11580	11580	11580	11580	0
289	20241203	145100	933695100	11580	11590	11590	11580	44
290	20241203	145000	933185560	11590	11570	11590	11570	338
291	20241203	144900	929268880	11570	11570	11570	11570	142
292	20241203	144800	927625940	11590	11570	11590	11570	2
293	20241203	144700	927602780	11570	11570	11570	11570	42
294	20241203	144600	927116840	11600	11600	11600	11600	34
295	20241203	144500	926722440	11600	11560	11600	11560	317
296	20241203	144400	923050910	11570	11570	11570	11570	251
297	20241203	144300	920146840	11570	11560	11570	11560	15
298	20241203	144200	919973310	11550	11600	11600	11550	132
299	20241203	144100	918442830	11600	11600	11600	11590	63
300	20241203	144000	917712050	11600	11580	11600	11550	523
301	20241203	143900	911661800	11590	11590	11590	11590	30
302	20241203	143800	911314100	11590	11590	11590	11590	1
303	20241203	143700	911302510	11590	11590	11590	11590	40
304	20241203	143600	910838910	11590	11590	11590	11590	7
305	20241203	143500	910757780	11590	11550	11590	11540	501
306	20241203	143400	904955780	11550	11570	11570	11550	122
307	20241203	143300	903545580	11570	11580	11580	11570	192
308	20241203	143200	901322350	11580	11580	11580	11580	100
309	20241203	143100	900164350	11590	11590	11590	11590	37
310	20241203	143000	899735520	11590	11580	11590	11580	184
311	20241203	142900	897604730	11560	11560	11560	11560	66
312	20241203	142800	896841770	11560	11570	11580	11560	142
313	20241203	142700	895199090	11580	11580	11580	11560	85
314	20241203	142600	894216450	11580	11580	11580	11580	15
315	20241203	142500	894042750	11580	11570	11580	11560	291
316	20241203	142400	890674570	11580	11580	11580	11580	0
317	20241203	142300	890674570	11580	11540	11580	11540	92
318	20241203	142200	889612850	11580	11580	11580	11580	0
319	20241203	142100	889612850	11580	11580	11580	11580	29
320	20241203	142000	889277030	11580	11570	11580	11550	376
321	20241203	141900	884926450	11530	11530	11530	11530	51
322	20241203	141800	884338420	11530	11530	11530	11530	1
323	20241203	141700	884326890	11540	11540	11540	11540	62
324	20241203	141600	883611410	11580	11590	11590	11580	82
325	20241203	141500	882661040	11590	11590	11590	11540	196
326	20241203	141400	880392180	11590	11590	11590	11590	20
327	20241203	141300	880160380	11540	11590	11590	11540	14
328	20241203	141200	879998170	11590	11540	11590	11540	39
329	20241203	141100	879546660	11590	11590	11590	11590	0
330	20241203	141000	879546660	11590	11570	11590	11570	285
331	20241203	140900	876246320	11540	11540	11540	11540	0
332	20241203	140800	876246320	11540	11540	11540	11540	206
333	20241203	140700	873869080	11550	11550	11550	11550	0
334	20241203	140600	873869080	11550	11550	11550	11550	84
335	20241203	140500	872898880	11550	11550	11550	11520	522
336	20241203	140400	866875780	11550	11550	11550	11550	0
337	20241203	140300	866875780	11550	11550	11550	11550	0
338	20241203	140200	866875780	11550	11550	11550	11550	0
339	20241203	140100	866875780	11550	11550	11550	11550	81
340	20241203	140000	865940230	11550	11530	11550	11530	142
341	20241203	135900	864302330	11530	11530	11530	11520	49
342	20241203	135800	863737390	11540	11550	11550	11540	51
343	20241203	135700	863148730	11550	11550	11550	11550	75
344	20241203	135600	862282480	11570	11570	11570	11570	99
345	20241203	135500	861137050	11570	11560	11570	11560	318
346	20241203	135400	857459620	11570	11570	11570	11570	0
347	20241203	135300	857459620	11570	11570	11570	11570	71
348	20241203	135200	856638150	11570	11570	11570	11570	1
349	20241203	135100	856626580	11580	11580	11580	11580	34
350	20241203	135000	856232860	11580	11560	11580	11550	398
351	20241203	134900	851626790	11560	11560	11560	11560	0
352	20241203	134800	851626790	11560	11580	11580	11560	3
353	20241203	134700	851592070	11580	11580	11580	11580	0
354	20241203	134600	851592070	11580	11580	11580	11580	39
355	20241203	134500	851140450	11580	11570	11580	11570	189
356	20241203	134400	848952920	11560	11560	11560	11560	67
357	20241203	134300	848178400	11560	11550	11560	11550	63
358	20241203	134200	847450220	11550	11570	11570	11550	107
359	20241203	134100	846212980	11580	11580	11580	11580	3
360	20241203	134000	846178240	11580	11580	11580	11580	277
361	20241203	133900	842970580	11560	11570	11570	11560	205
362	20241203	133800	840598780	11560	11560	11560	11560	4
363	20241203	133700	840552540	11560	11570	11570	11560	556
364	20241203	133600	834125170	11580	11580	11580	11580	239
365	20241203	133500	831357550	11580	11570	11580	11570	308
366	20241203	133400	827790990	11570	11570	11570	11570	10
367	20241203	133300	827675290	11580	11580	11580	11580	120
368	20241203	133200	826285690	11580	11580	11580	11580	121
369	20241203	133100	824884510	11570	11580	11580	11550	117
370	20241203	133000	823530510	11580	11500	11580	11500	144
371	20241203	132900	821863610	11490	11490	11490	11490	30
372	20241203	132800	821518910	11480	11540	11540	11470	157
373	20241203	132700	819710620	11580	11580	11580	11580	0
374	20241203	132600	819710620	11580	11580	11580	11580	192
375	20241203	132500	817487260	11580	11570	11580	11570	278
376	20241203	132400	814269300	11540	11540	11540	11540	0
377	20241203	132300	814269300	11540	11540	11540	11540	140
378	20241203	132200	812653700	11580	11580	11580	11580	0
379	20241203	132100	812653700	11580	11580	11580	11580	35
380	20241203	132000	812248400	11580	11560	11580	11560	296
381	20241203	131900	808822680	11510	11510	11530	11510	89
382	20241203	131800	807798230	11510	11530	11530	11510	218
383	20241203	131700	805284760	11530	11530	11530	11530	0
384	20241203	131600	805284760	11530	11570	11570	11530	41
385	20241203	131500	804810510	11570	11560	11570	11560	157
386	20241203	131400	802995440	11550	11550	11550	11520	315
387	20241203	131300	799366520	11550	11550	11550	11550	360
388	20241203	131200	795208520	11550	11550	11550	11550	0
389	20241203	131100	795208520	11550	11560	11570	11550	276
390	20241203	131000	792018830	11580	11570	11580	11570	289
391	20241203	130900	788674790	11570	11560	11570	11560	43
392	20241203	130800	788177580	11560	11560	11560	11560	3
393	20241203	130700	788142900	11570	11560	11570	11560	27
394	20241203	130600	787830610	11570	11570	11570	11570	15
395	20241203	130500	787657060	11570	11560	11570	11550	812
396	20241203	130400	778269460	11560	11560	11560	11560	0
397	20241203	130300	778269460	11560	11550	11560	11550	32
398	20241203	130200	777899850	11550	11550	11550	11550	16
399	20241203	130100	777715050	11570	11570	11570	11570	269
400	20241203	130000	774602720	11570	11540	11570	11540	375
401	20241203	125900	770271440	11540	11540	11540	11540	0
402	20241203	125800	770271440	11540	11530	11540	11520	74
403	20241203	125700	769418280	11540	11540	11540	11540	204
404	20241203	125600	767064120	11570	11570	11570	11570	20
405	20241203	125500	766832720	11570	11570	11580	11570	268
406	20241203	125400	763731350	11570	11560	11570	11560	93
407	20241203	125300	762655670	11560	11560	11560	11560	0
408	20241203	125200	762655670	11560	11560	11560	11560	4
409	20241203	125100	762609430	11580	11580	11580	11580	121
410	20241203	125000	761208250	11580	11580	11580	11560	438
411	20241203	124900	756138010	11520	11520	11520	11520	1
412	20241203	124800	756126490	11520	11520	11520	11520	1
413	20241203	124700	756114970	11540	11570	11570	11540	623
414	20241203	124600	748925250	11570	11580	11580	11570	164
415	20241203	124500	747026570	11580	11560	11580	11560	239
416	20241203	124400	744261450	11570	11570	11570	11570	10
417	20241203	124300	744145750	11570	11570	11570	11570	0
418	20241203	124200	744145750	11570	11570	11570	11570	105
419	20241203	124100	742930900	11560	11580	11580	11560	2
420	20241203	124000	742907760	11590	11580	11590	11570	346
421	20241203	123900	738901770	11580	11580	11580	11580	17
422	20241203	123800	738704910	11580	11580	11580	11580	5
423	20241203	123700	738647010	11590	11590	11590	11590	100
424	20241203	123600	737488010	11590	11590	11590	11590	48
425	20241203	123500	736931690	11590	11580	11590	11570	480
426	20241203	123400	731371360	11580	11580	11580	11580	1
427	20241203	123300	731359780	11580	11580	11580	11580	20
428	20241203	123200	731128180	11580	11580	11580	11580	26
429	20241203	123100	730827100	11580	11580	11580	11570	57
430	20241203	123000	730167050	11580	11500	11580	11460	139
431	20241203	122900	728560190	11490	11480	11490	11480	218
432	20241203	122800	726056340	11360	11560	11560	11360	2061
433	20241203	122700	702458600	11550	11590	11590	11550	4
434	20241203	122600	702412360	11590	11580	11590	11580	63
435	20241203	122500	701682790	11580	11580	11590	11540	532
436	20241203	122400	695529350	11560	11580	11580	11560	503
437	20241203	122300	689714210	11580	11580	11580	11580	0
438	20241203	122200	689714210	11580	11590	11590	11560	149
439	20241203	122100	687988920	11570	11590	11590	11570	24
440	20241203	122000	687710780	11590	11560	11590	11560	321
441	20241203	121900	683992350	11580	11560	11580	11560	299
442	20241203	121800	680535570	11560	11560	11560	11560	111
443	20241203	121700	679252410	11560	11560	11560	11560	3
444	20241203	121600	679217730	11570	11580	11580	11570	38
445	20241203	121500	678777700	11580	11560	11580	11550	282
446	20241203	121400	675515280	11550	11550	11550	11550	191
447	20241203	121300	673309230	11550	11550	11550	11550	190
448	20241203	121200	671114730	11550	11550	11550	11550	20
449	20241203	121100	670883730	11560	11560	11560	11560	40
450	20241203	121000	670421330	11560	11560	11560	11540	462
451	20241203	120900	665082070	11560	11570	11570	11560	2
452	20241203	120800	665058940	11580	11580	11580	11580	0
453	20241203	120700	665058940	11580	11580	11580	11580	20
454	20241203	120600	664827340	11570	11580	11580	11560	65
455	20241203	120500	664074670	11580	11550	11580	11550	255
456	20241203	120400	661125370	11550	11550	11550	11550	39
457	20241203	120300	660674920	11550	11560	11560	11550	99
458	20241203	120200	659530520	11560	11580	11580	11550	76
459	20241203	120100	658650860	11550	11570	11570	11530	1061
460	20241203	120000	646375430	11570	11560	11570	11560	143
461	20241203	115900	644721690	11560	11540	11560	11540	802
462	20241203	115800	635457390	11540	11530	11540	11530	74
463	20241203	115700	634603540	11530	11520	11530	11510	150
464	20241203	115600	632875110	11520	11510	11520	11500	32
465	20241203	115500	632506820	11500	11470	11500	11470	676
466	20241203	115400	624736740	11480	11480	11480	11480	35
467	20241203	115300	624334940	11480	11480	11480	11480	0
468	20241203	115200	624334940	11480	11480	11480	11480	79
469	20241203	115100	623428020	11480	11490	11490	11480	436
470	20241203	115000	618422420	11490	11460	11490	11460	1445
471	20241203	114900	601835430	11460	11460	11460	11460	0
472	20241203	114800	601835430	11460	11450	11460	11450	66
473	20241203	114700	601079630	11460	11460	11460	11460	19
474	20241203	114600	600861890	11460	11450	11460	11450	306
475	20241203	114500	597357890	11450	11440	11450	11440	76
476	20241203	114400	596488040	11440	11440	11440	11440	35
477	20241203	114300	596087640	11450	11450	11450	11450	4
478	20241203	114200	596041840	11450	11450	11450	11450	0
479	20241203	114100	596041840	11450	11450	11450	11450	122
480	20241203	114000	594644940	11450	11430	11450	11430	176
481	20241203	113900	592630620	11440	11440	11440	11440	19
482	20241203	113800	592413260	11440	11440	11440	11440	0
483	20241203	113700	592413260	11440	11440	11440	11440	0
484	20241203	113600	592413260	11440	11430	11440	11430	112
485	20241203	113500	591132160	11430	11400	11430	11370	440
486	20241203	113400	586110790	11400	11400	11400	11400	0
487	20241203	113300	586110790	11400	11420	11420	11400	58
488	20241203	113200	585448540	11430	11430	11430	11430	0
489	20241203	113100	585448540	11430	11430	11430	11430	135
490	20241203	113000	583905490	11430	11420	11430	11420	46
491	20241203	112900	583379730	11430	11420	11430	11420	90
492	20241203	112800	582351820	11420	11430	11430	11420	186
493	20241203	112700	580225900	11450	11450	11450	11450	1
494	20241203	112600	580214450	11450	11440	11450	11440	278
495	20241203	112500	577034110	11440	11430	11440	11430	283
496	20241203	112400	573798600	11430	11430	11430	11430	0
497	20241203	112300	573798600	11430	11430	11430	11430	0
498	20241203	112200	573798600	11430	11430	11430	11430	32
499	20241203	112100	573432840	11430	11430	11430	11430	61
500	20241203	112000	572735610	11430	11400	11430	11400	253
501	20241203	111900	569845220	11420	11420	11420	11420	0
502	20241203	111800	569845220	11420	11420	11420	11420	95
503	20241203	111700	568760320	11430	11430	11430	11430	50
504	20241203	111600	568188820	11430	11430	11430	11420	131
505	20241203	111500	566691510	11430	11400	11430	11400	105
506	20241203	111400	565492800	11410	11410	11410	11410	496
507	20241203	111300	559833440	11430	11430	11430	11430	2
508	20241203	111200	559810580	11430	11430	11430	11430	0
509	20241203	111100	559810580	11430	11420	11430	11420	159
510	20241203	111000	557993580	11420	11420	11420	11410	135
511	20241203	110900	556451910	11410	11410	11410	11410	11
512	20241203	110800	556326400	11410	11410	11420	11410	7
513	20241203	110700	556246520	11410	11410	11410	11410	45
514	20241203	110600	555733070	11420	11410	11420	11410	136
515	20241203	110500	554180870	11410	11400	11410	11400	360
516	20241203	110400	550075950	11400	11400	11400	11400	2
517	20241203	110300	550053150	11400	11400	11400	11400	2
518	20241203	110200	550030350	11400	11400	11400	11400	130
519	20241203	110100	548548350	11400	11400	11400	11390	313
520	20241203	110000	544980640	11400	11400	11400	11400	43
521	20241203	105900	544490440	11400	11400	11400	11400	0
522	20241203	105800	544490440	11400	11400	11400	11400	0
523	20241203	105700	544490440	11400	11400	11400	11400	18
524	20241203	105600	544285240	11400	11390	11400	11390	78
525	20241203	105500	543396100	11390	11380	11390	11380	173
526	20241203	105400	541425650	11390	11390	11390	11390	0
527	20241203	105300	541425650	11390	11390	11390	11390	0
528	20241203	105200	541425650	11390	11400	11400	11390	133
529	20241203	105100	539910680	11400	11400	11400	11390	229
530	20241203	105000	537301440	11400	11400	11400	11400	228
531	20241203	104900	534702240	11400	11400	11400	11400	0
532	20241203	104800	534702240	11400	11400	11400	11400	5
533	20241203	104700	534645240	11400	11400	11400	11400	340
534	20241203	104600	530769240	11400	11390	11400	11390	290
535	20241203	104500	527463900	11390	11370	11390	11370	358
536	20241203	104400	523390550	11370	11370	11370	11370	153
537	20241203	104300	521650940	11370	11380	11380	11370	12
538	20241203	104200	521514400	11360	11370	11370	11360	351
539	20241203	104100	517524700	11370	11360	11370	11360	228
540	20241203	104000	514934360	11360	11350	11360	11340	396
541	20241203	103900	510440800	11350	11350	11350	11350	0
542	20241203	103800	510440800	11350	11360	11360	11350	458
543	20241203	103700	505239380	11380	11380	11380	11380	63
544	20241203	103600	504522440	11380	11370	11380	11370	185
545	20241203	103500	502418060	11370	11370	11380	11360	273
546	20241203	103400	499314980	11360	11360	11360	11360	20
547	20241203	103300	499087780	11360	11360	11360	11360	0
548	20241203	103200	499087780	11360	11370	11370	11360	48
549	20241203	103100	498542070	11390	11380	11390	11380	162
550	20241203	103000	496697060	11380	11380	11380	11360	234
551	20241203	102900	494037230	11390	11380	11390	11380	93
552	20241203	102800	492978880	11380	11380	11380	11380	403
553	20241203	102700	488392740	11370	11370	11370	11370	1
554	20241203	102600	488381370	11370	11380	11380	11370	119
555	20241203	102500	487027350	11380	11370	11380	11370	425
556	20241203	102400	482194520	11370	11370	11370	11370	40
557	20241203	102300	481739720	11370	11360	11370	11360	188
558	20241203	102200	479603940	11360	11360	11360	11360	0
559	20241203	102100	479603940	11360	11360	11370	11360	208
560	20241203	102000	477241050	11360	11330	11360	11330	371
561	20241203	101900	473029950	11330	11330	11330	11330	0
562	20241203	101800	473029950	11330	11330	11330	11330	1
563	20241203	101700	473018620	11340	11350	11350	11340	272
564	20241203	101600	469933400	11360	11350	11360	11350	189
565	20241203	101500	467787140	11350	11340	11350	11340	142
566	20241203	101400	466176440	11340	11340	11340	11340	0
567	20241203	101300	466176440	11340	11340	11340	11340	242
568	20241203	101200	463432160	11340	11340	11340	11340	31
569	20241203	101100	463080620	11340	11360	11360	11340	218
570	20241203	101000	460605900	11360	11350	11360	11330	300
571	20241203	100900	457204710	11350	11350	11350	11350	592
572	20241203	100800	450485510	11350	11320	11350	11320	8146
573	20241203	100700	358221650	11320	11310	11320	11310	415
574	20241203	100600	353526540	11310	11310	11310	11310	101
575	20241203	100500	352384230	11310	11320	11320	11310	392
576	20241203	100400	347947820	11320	11290	11320	11290	940
577	20241203	100300	337310170	11290	11290	11290	11290	0
578	20241203	100200	337310170	11290	11290	11290	11290	200
579	20241203	100100	335052170	11290	11320	11320	11290	163
580	20241203	100000	333207790	11320	11300	11320	11290	313
581	20241203	095900	329670250	11300	11300	11300	11300	1054
582	20241203	095800	317760050	11300	11310	11310	11300	200
583	20241203	095700	315499700	11320	11320	11320	11320	100
584	20241203	095600	314367700	11330	11340	11340	11320	181
585	20241203	095500	312316490	11340	11330	11340	11320	702
586	20241203	095400	304365040	11330	11350	11350	11330	131
587	20241203	095300	302880790	11360	11360	11360	11360	0
588	20241203	095200	302880790	11360	11360	11360	11360	0
589	20241203	095100	302880790	11360	11350	11360	11350	105
590	20241203	095000	301688890	11330	11260	11350	11260	437
591	20241203	094900	296751070	11260	11260	11260	11260	0
592	20241203	094800	296751070	11260	11360	11360	11260	1729
593	20241203	094700	277128590	11350	11350	11350	11350	10
594	20241203	094600	277015090	11360	11310	11360	11310	2571
595	20241203	094500	247858620	11310	11320	11320	11210	283
596	20241203	094400	244666920	11310	11310	11310	11310	5
597	20241203	094300	244610370	11300	11310	11320	11300	1152
598	20241203	094200	231589650	11320	11320	11320	11320	128
599	20241203	094100	230140690	11320	11300	11320	11290	713
600	20241203	094000	222082110	11300	11280	11300	11270	1051
601	20241203	093900	210215920	11270	11270	11280	11270	122
602	20241203	093800	208840860	11270	11270	11270	11270	17
603	20241203	093700	208649270	11250	11260	11260	11250	179
604	20241203	093600	206634230	11280	11280	11290	11280	205
605	20241203	093500	204321480	11280	11270	11280	11250	359
606	20241203	093400	200276580	11270	11240	11270	11240	309
607	20241203	093300	196801040	11240	11200	11240	11200	226
608	20241203	093200	194264980	11200	11200	11200	11200	99
609	20241203	093100	193156180	11210	11200	11210	11170	1555
610	20241203	093000	175776270	11200	11200	11200	11180	59
611	20241203	092900	175115530	11200	11200	11200	11200	72
612	20241203	092800	174309130	11180	11210	11210	11180	67
613	20241203	092700	173558630	11220	11220	11220	11210	82
614	20241203	092600	172638670	11220	11200	11290	11200	3653
615	20241203	092500	131616640	11200	11170	11200	11160	520
616	20241203	092400	125805450	11170	11160	11170	11160	102
617	20241203	092300	124667120	11150	11150	11150	11150	334
618	20241203	092200	120943020	11160	11140	11160	11140	346
619	20241203	092100	117084490	11160	11160	11160	11160	257
620	20241203	092000	114216370	11160	11150	11160	11140	405
621	20241203	091900	109698930	11150	11150	11150	11150	94
622	20241203	091800	108650830	11150	11160	11160	11130	132
623	20241203	091700	107180770	11160	11150	11170	11150	244
624	20241203	091600	104457570	11150	11160	11160	11070	408
625	20241203	091500	99917840	11160	11170	11170	11150	88
626	20241203	091400	98935310	11180	11160	11190	11160	147
627	20241203	091300	97291600	11180	11180	11180	11180	161
628	20241203	091200	95491620	11180	11200	11200	11020	679
629	20241203	091100	87929120	11220	11160	11220	11160	446
630	20241203	091000	82940470	11140	11190	11200	11140	551
631	20241203	090900	76778560	11190	11190	11190	11190	245
632	20241203	090800	74037010	11190	11220	11220	11180	719
633	20241203	090700	65994520	11220	11200	11220	11190	524
634	20241203	090600	60126810	11200	11170	11200	11170	447
635	20241203	090500	55124300	11170	11150	11180	11150	224
636	20241203	090400	52625190	11130	11090	11130	11090	359
637	20241203	090300	48636820	11090	11090	11090	11090	0
638	20241203	090200	48636820	11090	11080	11090	11030	155
639	20241203	090100	46925620	11070	11020	11070	11020	404
640	20241203	090000	42469980	11070	10910	11070	10910	3880