KissMeData/073490/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195200	454331030	18420	18420	18420	18420	117
3	20241203	195100	454331030	18420	18420	18420	18420	0
4	20241203	195000	454331030	18420	18420	18420	18420	0
5	20241203	194900	454331030	18420	18420	18420	18420	0
6	20241203	194800	454331030	18420	18420	18420	18420	0
7	20241203	194700	454331030	18420	18420	18420	18420	0
8	20241203	194600	454331030	18420	18420	18420	18420	0
9	20241203	194500	454331030	18420	18420	18420	18420	0
10	20241203	194400	454331030	18420	18420	18420	18420	0
11	20241203	194300	454331030	18420	18420	18420	18420	0
12	20241203	194200	454331030	18420	18420	18420	18420	0
13	20241203	194100	454331030	18420	18420	18420	18420	0
14	20241203	194000	454331030	18420	18420	18420	18420	0
15	20241203	193900	454331030	18420	18420	18420	18420	0
16	20241203	193800	454331030	18420	18420	18420	18420	0
17	20241203	193700	454331030	18420	18420	18420	18420	0
18	20241203	193600	454331030	18420	18420	18420	18420	0
19	20241203	193500	454331030	18420	18420	18420	18420	0
20	20241203	193400	454331030	18420	18420	18420	18420	0
21	20241203	193300	454331030	18420	18420	18420	18420	0
22	20241203	193200	454331030	18420	18420	18420	18420	0
23	20241203	193100	454331030	18420	18420	18420	18420	0
24	20241203	193000	454331030	18420	18420	18420	18420	0
25	20241203	192900	454331030	18420	18420	18420	18420	0
26	20241203	192800	454331030	18420	18420	18420	18420	0
27	20241203	192700	454331030	18420	18420	18420	18420	0
28	20241203	192600	454331030	18420	18420	18420	18420	0
29	20241203	192500	454331030	18420	18420	18420	18420	0
30	20241203	192400	454331030	18420	18420	18420	18420	0
31	20241203	192300	454331030	18420	18420	18420	18420	0
32	20241203	192200	454331030	18420	18420	18420	18420	117
33	20241203	192100	454331030	18420	18420	18420	18420	0
34	20241203	192000	454331030	18420	18420	18420	18420	0
35	20241203	191900	454331030	18420	18420	18420	18420	0
36	20241203	191800	454331030	18420	18420	18420	18420	0
37	20241203	191700	454331030	18420	18420	18420	18420	0
38	20241203	191600	454331030	18420	18420	18420	18420	0
39	20241203	191500	454331030	18420	18420	18420	18420	0
40	20241203	191400	454331030	18420	18420	18420	18420	0
41	20241203	191300	454331030	18420	18420	18420	18420	0
42	20241203	191200	454331030	18420	18420	18420	18420	0
43	20241203	191100	454331030	18420	18420	18420	18420	0
44	20241203	191000	454331030	18420	18420	18420	18420	0
45	20241203	190900	454331030	18420	18420	18420	18420	0
46	20241203	190800	454331030	18420	18420	18420	18420	0
47	20241203	190700	454331030	18420	18420	18420	18420	0
48	20241203	190600	454331030	18420	18420	18420	18420	0
49	20241203	190500	454331030	18420	18420	18420	18420	0
50	20241203	190400	454331030	18420	18420	18420	18420	0
51	20241203	190300	454331030	18420	18420	18420	18420	0
52	20241203	190200	454331030	18420	18420	18420	18420	0
53	20241203	190100	454331030	18420	18420	18420	18420	0
54	20241203	190000	454331030	18420	18420	18420	18420	0
55	20241203	185900	454331030	18420	18420	18420	18420	0
56	20241203	185800	454331030	18420	18420	18420	18420	0
57	20241203	185700	454331030	18420	18420	18420	18420	0
58	20241203	185600	454331030	18420	18420	18420	18420	0
59	20241203	185500	454331030	18420	18420	18420	18420	0
60	20241203	185400	454331030	18420	18420	18420	18420	0
61	20241203	185300	454331030	18420	18420	18420	18420	0
62	20241203	185200	454331030	18420	18420	18420	18420	117
63	20241203	185100	454331030	18420	18420	18420	18420	0
64	20241203	185000	454331030	18420	18420	18420	18420	0
65	20241203	184900	454331030	18420	18420	18420	18420	0
66	20241203	184800	454331030	18420	18420	18420	18420	0
67	20241203	184700	454331030	18420	18420	18420	18420	0
68	20241203	184600	454331030	18420	18420	18420	18420	0
69	20241203	184500	454331030	18420	18420	18420	18420	0
70	20241203	184400	454331030	18420	18420	18420	18420	0
71	20241203	184300	454331030	18420	18420	18420	18420	0
72	20241203	184200	454331030	18420	18420	18420	18420	0
73	20241203	184100	454331030	18420	18420	18420	18420	0
74	20241203	184000	454331030	18420	18420	18420	18420	0
75	20241203	183900	454331030	18420	18420	18420	18420	0
76	20241203	183800	454331030	18420	18420	18420	18420	0
77	20241203	183700	454331030	18420	18420	18420	18420	0
78	20241203	183600	454331030	18420	18420	18420	18420	0
79	20241203	183500	454331030	18420	18420	18420	18420	0
80	20241203	183400	454331030	18420	18420	18420	18420	0
81	20241203	183300	454331030	18420	18420	18420	18420	0
82	20241203	183200	454331030	18420	18420	18420	18420	0
83	20241203	183100	454331030	18420	18420	18420	18420	0
84	20241203	183000	454331030	18420	18420	18420	18420	0
85	20241203	182900	454331030	18420	18420	18420	18420	0
86	20241203	182800	454331030	18420	18420	18420	18420	0
87	20241203	182700	454331030	18420	18420	18420	18420	0
88	20241203	182600	454331030	18420	18420	18420	18420	0
89	20241203	182500	454331030	18420	18420	18420	18420	0
90	20241203	182400	454331030	18420	18420	18420	18420	0
91	20241203	182300	454331030	18420	18420	18420	18420	0
92	20241203	182200	454331030	18420	18420	18420	18420	117
93	20241203	182100	454331030	18420	18420	18420	18420	0
94	20241203	182000	454331030	18420	18420	18420	18420	0
95	20241203	181900	454331030	18420	18420	18420	18420	0
96	20241203	181800	454331030	18420	18420	18420	18420	0
97	20241203	181700	454331030	18420	18420	18420	18420	0
98	20241203	181600	454331030	18420	18420	18420	18420	0
99	20241203	181500	454331030	18420	18420	18420	18420	0
100	20241203	181400	454331030	18420	18420	18420	18420	0
101	20241203	181300	454331030	18420	18420	18420	18420	0
102	20241203	181200	454331030	18420	18420	18420	18420	0
103	20241203	181100	454331030	18420	18420	18420	18420	0
104	20241203	181000	454331030	18420	18420	18420	18420	0
105	20241203	180900	454331030	18420	18420	18420	18420	0
106	20241203	180800	454331030	18420	18420	18420	18420	0
107	20241203	180700	454331030	18420	18420	18420	18420	0
108	20241203	180600	454331030	18420	18420	18420	18420	0
109	20241203	180500	454331030	18420	18420	18420	18420	0
110	20241203	180400	454331030	18420	18420	18420	18420	0
111	20241203	180300	454331030	18420	18420	18420	18420	0
112	20241203	180200	454331030	18420	18420	18420	18420	0
113	20241203	180100	454331030	18420	18420	18420	18420	0
114	20241203	180000	454331030	18420	18420	18420	18420	0
115	20241203	175900	454331030	18420	18420	18420	18420	0
116	20241203	175800	454331030	18420	18420	18420	18420	0
117	20241203	175700	454331030	18420	18420	18420	18420	0
118	20241203	175600	454331030	18420	18420	18420	18420	0
119	20241203	175500	454331030	18420	18420	18420	18420	0
120	20241203	175400	454331030	18420	18420	18420	18420	0
121	20241203	175300	454331030	18420	18420	18420	18420	0
122	20241203	175200	454331030	18420	18420	18420	18420	117
123	20241203	175100	454331030	18420	18420	18420	18420	0
124	20241203	175000	454331030	18420	18420	18420	18420	0
125	20241203	174900	454331030	18420	18420	18420	18420	0
126	20241203	174800	454331030	18420	18420	18420	18420	0
127	20241203	174700	454331030	18420	18420	18420	18420	0
128	20241203	174600	454331030	18420	18420	18420	18420	0
129	20241203	174500	454331030	18420	18420	18420	18420	0
130	20241203	174400	454331030	18420	18420	18420	18420	0
131	20241203	174300	454331030	18420	18420	18420	18420	0
132	20241203	174200	454331030	18420	18420	18420	18420	0
133	20241203	174100	454331030	18420	18420	18420	18420	0
134	20241203	174000	454331030	18420	18420	18420	18420	0
135	20241203	173900	454331030	18420	18420	18420	18420	0
136	20241203	173800	454331030	18420	18420	18420	18420	0
137	20241203	173700	454331030	18420	18420	18420	18420	0
138	20241203	173600	454331030	18420	18420	18420	18420	0
139	20241203	173500	454331030	18420	18420	18420	18420	0
140	20241203	173400	454331030	18420	18420	18420	18420	0
141	20241203	173300	454331030	18420	18420	18420	18420	0
142	20241203	173200	454331030	18420	18420	18420	18420	0
143	20241203	173100	454331030	18420	18420	18420	18420	0
144	20241203	173000	454331030	18420	18420	18420	18420	0
145	20241203	172900	454331030	18420	18420	18420	18420	0
146	20241203	172800	454331030	18420	18420	18420	18420	0
147	20241203	172700	454331030	18420	18420	18420	18420	0
148	20241203	172600	454331030	18420	18420	18420	18420	0
149	20241203	172500	454331030	18420	18420	18420	18420	0
150	20241203	172400	454331030	18420	18420	18420	18420	0
151	20241203	172300	454331030	18420	18420	18420	18420	0
152	20241203	172200	454331030	18420	18420	18420	18420	117
153	20241203	172100	454331030	18420	18420	18420	18420	0
154	20241203	172000	454331030	18420	18420	18420	18420	0
155	20241203	171900	454331030	18420	18420	18420	18420	0
156	20241203	171800	454331030	18420	18420	18420	18420	0
157	20241203	171700	454331030	18420	18420	18420	18420	0
158	20241203	171600	454331030	18420	18420	18420	18420	0
159	20241203	171500	454331030	18420	18420	18420	18420	0
160	20241203	171400	454331030	18420	18420	18420	18420	0
161	20241203	171300	454331030	18420	18420	18420	18420	0
162	20241203	171200	454331030	18420	18420	18420	18420	0
163	20241203	171100	454331030	18420	18420	18420	18420	0
164	20241203	171000	454331030	18420	18420	18420	18420	0
165	20241203	170900	454331030	18420	18420	18420	18420	0
166	20241203	170800	454331030	18420	18420	18420	18420	0
167	20241203	170700	454331030	18420	18420	18420	18420	0
168	20241203	170600	454331030	18420	18420	18420	18420	0
169	20241203	170500	454331030	18420	18420	18420	18420	0
170	20241203	170400	454331030	18420	18420	18420	18420	0
171	20241203	170300	454331030	18420	18420	18420	18420	0
172	20241203	170200	454331030	18420	18420	18420	18420	0
173	20241203	170100	454331030	18420	18420	18420	18420	0
174	20241203	170000	454331030	18420	18420	18420	18420	0
175	20241203	165900	454331030	18420	18420	18420	18420	0
176	20241203	165800	454331030	18420	18420	18420	18420	0
177	20241203	165700	454331030	18420	18420	18420	18420	0
178	20241203	165600	454331030	18420	18420	18420	18420	0
179	20241203	165500	454331030	18420	18420	18420	18420	0
180	20241203	165400	454331030	18420	18420	18420	18420	0
181	20241203	165300	454331030	18420	18420	18420	18420	0
182	20241203	165200	454331030	18420	18420	18420	18420	117
183	20241203	165100	454331030	18420	18420	18420	18420	0
184	20241203	165000	454331030	18420	18420	18420	18420	0
185	20241203	164900	454331030	18420	18420	18420	18420	0
186	20241203	164800	454331030	18420	18420	18420	18420	0
187	20241203	164700	454331030	18420	18420	18420	18420	0
188	20241203	164600	454331030	18420	18420	18420	18420	0
189	20241203	164500	454331030	18420	18420	18420	18420	0
190	20241203	164400	454331030	18420	18420	18420	18420	0
191	20241203	164300	454331030	18420	18420	18420	18420	0
192	20241203	164200	454331030	18420	18420	18420	18420	0
193	20241203	164100	454331030	18420	18420	18420	18420	0
194	20241203	164000	454331030	18420	18420	18420	18420	0
195	20241203	163900	454331030	18420	18420	18420	18420	0
196	20241203	163800	454331030	18420	18420	18420	18420	0
197	20241203	163700	454331030	18420	18420	18420	18420	0
198	20241203	163600	454331030	18420	18420	18420	18420	0
199	20241203	163500	454331030	18420	18420	18420	18420	0
200	20241203	163400	454331030	18420	18420	18420	18420	0
201	20241203	163300	454331030	18420	18420	18420	18420	0
202	20241203	163200	454331030	18420	18420	18420	18420	0
203	20241203	163100	454331030	18420	18420	18420	18420	0
204	20241203	163000	454331030	18420	18420	18420	18420	0
205	20241203	162900	454331030	18420	18420	18420	18420	0
206	20241203	162800	454331030	18420	18420	18420	18420	0
207	20241203	162700	454331030	18420	18420	18420	18420	0
208	20241203	162600	454331030	18420	18420	18420	18420	0
209	20241203	162500	454331030	18420	18420	18420	18420	0
210	20241203	162400	454331030	18420	18420	18420	18420	0
211	20241203	162300	454331030	18420	18420	18420	18420	0
212	20241203	162200	454331030	18420	18420	18420	18420	117
213	20241203	162100	454331030	18420	18420	18420	18420	0
214	20241203	162000	454331030	18420	18420	18420	18420	0
215	20241203	161900	454331030	18420	18420	18420	18420	0
216	20241203	161800	454331030	18420	18420	18420	18420	0
217	20241203	161700	454331030	18420	18420	18420	18420	0
218	20241203	161600	454331030	18420	18420	18420	18420	0
219	20241203	161500	454331030	18420	18420	18420	18420	0
220	20241203	161400	454331030	18420	18420	18420	18420	0
221	20241203	161300	454331030	18420	18420	18420	18420	0
222	20241203	161200	454331030	18420	18420	18420	18420	0
223	20241203	161100	454331030	18420	18420	18420	18420	0
224	20241203	161000	454331030	18420	18420	18420	18420	0
225	20241203	160900	454331030	18420	18420	18420	18420	0
226	20241203	160800	454331030	18420	18420	18420	18420	0
227	20241203	160700	454331030	18420	18420	18420	18420	0
228	20241203	160600	454331030	18420	18420	18420	18420	0
229	20241203	160500	454331030	18420	18420	18420	18420	0
230	20241203	160400	454331030	18420	18420	18420	18420	0
231	20241203	160300	454331030	18420	18420	18420	18420	0
232	20241203	160200	454331030	18420	18420	18420	18420	0
233	20241203	160100	454331030	18420	18420	18420	18420	0
234	20241203	160000	454331030	18420	18420	18420	18420	0
235	20241203	155900	454331030	18420	18420	18420	18420	0
236	20241203	155800	454331030	18420	18420	18420	18420	0
237	20241203	155700	454331030	18420	18420	18420	18420	0
238	20241203	155600	454331030	18420	18420	18420	18420	0
239	20241203	155500	454331030	18420	18420	18420	18420	0
240	20241203	155400	454331030	18420	18420	18420	18420	0
241	20241203	155300	454331030	18420	18420	18420	18420	0
242	20241203	155200	454331030	18420	18420	18420	18420	117
243	20241203	155100	454331030	18420	18420	18420	18420	0
244	20241203	155000	454331030	18420	18420	18420	18420	0
245	20241203	154900	454331030	18420	18420	18420	18420	0
246	20241203	154800	454331030	18420	18420	18420	18420	0
247	20241203	154700	454331030	18420	18420	18420	18420	0
248	20241203	154600	454331030	18420	18420	18420	18420	0
249	20241203	154500	454331030	18420	18420	18420	18420	0
250	20241203	154400	454331030	18420	18420	18420	18420	0
251	20241203	154300	454331030	18420	18420	18420	18420	0
252	20241203	154200	454331030	18420	18420	18420	18420	0
253	20241203	154100	454331030	18420	18420	18420	18420	0
254	20241203	154000	454331030	18420	18420	18420	18420	0
255	20241203	153900	454331030	18420	18420	18420	18420	0
256	20241203	153800	454331030	18420	18420	18420	18420	0
257	20241203	153700	454331030	18420	18420	18420	18420	0
258	20241203	153600	454331030	18420	18420	18420	18420	0
259	20241203	153500	454331030	18420	18420	18420	18420	0
260	20241203	153400	454331030	18420	18420	18420	18420	0
261	20241203	153300	454331030	18420	18420	18420	18420	0
262	20241203	153200	454331030	18420	18420	18420	18420	0
263	20241203	153100	454331030	18420	18420	18420	18420	0
264	20241203	153000	454331030	18420	18420	18420	18420	117
265	20241203	152900	452175890	18410	18410	18410	18410	0
266	20241203	152800	452175890	18410	18410	18410	18410	0
267	20241203	152700	452175890	18410	18410	18410	18410	0
268	20241203	152600	452175890	18410	18410	18410	18410	0
269	20241203	152500	452175890	18410	18410	18410	18410	0
270	20241203	152400	452175890	18410	18410	18410	18410	0
271	20241203	152300	452175890	18410	18410	18410	18410	0
272	20241203	152200	452175890	18410	18410	18410	18410	0
273	20241203	152100	452175890	18410	18410	18410	18410	0
274	20241203	152000	452175890	18410	18410	18410	18410	0
275	20241203	151900	452175890	18410	18410	18410	18410	1
276	20241203	151800	452157480	18420	18420	18420	18420	7
277	20241203	151700	452028540	18390	18400	18410	18370	472
278	20241203	151600	443353790	18390	18390	18390	18390	0
279	20241203	151500	443353790	18390	18400	18400	18390	100
280	20241203	151400	441514760	18410	18420	18420	18410	100
281	20241203	151300	439673740	18430	18430	18430	18430	0
282	20241203	151200	439673740	18430	18430	18430	18430	0
283	20241203	151100	439673740	18430	18430	18430	18430	0
284	20241203	151000	439673740	18430	18430	18430	18430	0
285	20241203	150900	439673740	18430	18440	18440	18430	3
286	20241203	150800	439618430	18430	18430	18430	18430	0
287	20241203	150700	439618430	18430	18430	18430	18430	25
288	20241203	150600	439157680	18420	18420	18420	18420	0
289	20241203	150500	439157680	18420	18420	18420	18420	20
290	20241203	150400	438789280	18420	18410	18420	18400	6
291	20241203	150300	438678810	18410	18410	18410	18410	0
292	20241203	150200	438678810	18410	18410	18410	18410	0
293	20241203	150100	438678810	18410	18410	18410	18410	0
294	20241203	150000	438678810	18410	18370	18410	18370	1457
295	20241203	145900	411894480	18350	18350	18350	18350	1
296	20241203	145800	411876130	18350	18390	18390	18350	1100
297	20241203	145700	391674370	18390	18390	18390	18390	58
298	20241203	145600	390607750	18400	18400	18400	18400	0
299	20241203	145500	390607750	18400	18400	18400	18400	0
300	20241203	145400	390607750	18400	18400	18400	18400	3
301	20241203	145300	390552550	18400	18400	18400	18400	0
302	20241203	145200	390552550	18400	18400	18400	18400	0
303	20241203	145100	390552550	18400	18400	18400	18400	1
304	20241203	145000	390534150	18400	18400	18400	18400	1
305	20241203	144900	390515750	18400	18400	18400	18400	0
306	20241203	144800	390515750	18400	18400	18400	18400	0
307	20241203	144700	390515750	18400	18400	18400	18400	1
308	20241203	144600	390497350	18400	18400	18400	18400	0
309	20241203	144500	390497350	18400	18400	18400	18400	0
310	20241203	144400	390497350	18400	18400	18400	18400	0
311	20241203	144300	390497350	18400	18400	18400	18400	0
312	20241203	144200	390497350	18400	18390	18400	18390	70
313	20241203	144100	389209550	18390	18390	18390	18390	0
314	20241203	144000	389209550	18390	18390	18390	18390	0
315	20241203	143900	389209550	18390	18390	18390	18390	0
316	20241203	143800	389209550	18390	18390	18390	18390	0
317	20241203	143700	389209550	18390	18390	18390	18390	0
318	20241203	143600	389209550	18390	18390	18390	18390	0
319	20241203	143500	389209550	18390	18390	18390	18390	0
320	20241203	143400	389209550	18390	18390	18390	18390	0
321	20241203	143300	389209550	18390	18390	18390	18390	0
322	20241203	143200	389209550	18390	18390	18390	18390	0
323	20241203	143100	389209550	18390	18390	18390	18390	0
324	20241203	143000	389209550	18390	18390	18390	18390	0
325	20241203	142900	389209550	18390	18400	18400	18390	156
326	20241203	142800	386339440	18400	18400	18400	18400	0
327	20241203	142700	386339440	18400	18400	18400	18400	0
328	20241203	142600	386339440	18400	18400	18400	18400	9
329	20241203	142500	386173840	18410	18410	18410	18410	0
330	20241203	142400	386173840	18410	18410	18410	18410	0
331	20241203	142300	386173840	18410	18410	18410	18410	0
332	20241203	142200	386173840	18410	18410	18410	18410	0
333	20241203	142100	386173840	18410	18410	18410	18410	0
334	20241203	142000	386173840	18410	18410	18410	18410	0
335	20241203	141900	386173840	18410	18410	18410	18410	0
336	20241203	141800	386173840	18410	18410	18410	18410	0
337	20241203	141700	386173840	18410	18410	18410	18410	100
338	20241203	141600	384332840	18410	18410	18410	18410	0
339	20241203	141500	384332840	18410	18410	18410	18410	0
340	20241203	141400	384332840	18410	18410	18410	18410	0
341	20241203	141300	384332840	18410	18410	18410	18410	0
342	20241203	141200	384332840	18410	18410	18410	18410	0
343	20241203	141100	384332840	18410	18410	18410	18410	92
344	20241203	141000	382639120	18430	18430	18430	18430	0
345	20241203	140900	382639120	18430	18430	18430	18430	7
346	20241203	140800	382510110	18420	18420	18420	18420	0
347	20241203	140700	382510110	18420	18420	18420	18420	0
348	20241203	140600	382510110	18420	18420	18420	18420	0
349	20241203	140500	382510110	18420	18420	18420	18420	0
350	20241203	140400	382510110	18420	18420	18420	18420	247
351	20241203	140300	377960370	18420	18420	18420	18420	0
352	20241203	140200	377960370	18420	18420	18420	18420	3
353	20241203	140100	377905110	18430	18440	18440	18430	969
354	20241203	140000	360043440	18470	18470	18470	18470	0
355	20241203	135900	360043440	18470	18470	18470	18470	0
356	20241203	135800	360043440	18470	18470	18470	18470	0
357	20241203	135700	360043440	18470	18470	18470	18470	0
358	20241203	135600	360043440	18470	18470	18470	18470	0
359	20241203	135500	360043440	18470	18450	18470	18450	349
360	20241203	135400	353599070	18450	18450	18450	18450	0
361	20241203	135300	353599070	18450	18450	18450	18450	0
362	20241203	135200	353599070	18450	18450	18450	18450	4
363	20241203	135100	353525270	18440	18440	18440	18440	0
364	20241203	135000	353525270	18440	18440	18440	18440	0
365	20241203	134900	353525270	18440	18440	18440	18440	0
366	20241203	134800	353525270	18440	18440	18440	18440	33
367	20241203	134700	352916750	18410	18410	18410	18410	0
368	20241203	134600	352916750	18410	18410	18410	18410	0
369	20241203	134500	352916750	18410	18410	18410	18410	0
370	20241203	134400	352916750	18410	18410	18410	18410	0
371	20241203	134300	352916750	18410	18410	18410	18410	0
372	20241203	134200	352916750	18410	18410	18410	18410	0
373	20241203	134100	352916750	18410	18410	18410	18410	0
374	20241203	134000	352916750	18410	18410	18410	18410	0
375	20241203	133900	352916750	18410	18410	18410	18410	0
376	20241203	133800	352916750	18410	18410	18410	18410	0
377	20241203	133700	352916750	18410	18410	18410	18410	0
378	20241203	133600	352916750	18410	18420	18420	18410	350
379	20241203	133500	346473210	18420	18420	18420	18420	0
380	20241203	133400	346473210	18420	18420	18420	18420	0
381	20241203	133300	346473210	18420	18420	18420	18420	0
382	20241203	133200	346473210	18420	18450	18450	18420	100
383	20241203	133100	344631010	18450	18450	18450	18450	0
384	20241203	133000	344631010	18450	18450	18450	18450	5
385	20241203	132900	344538760	18440	18440	18440	18440	0
386	20241203	132800	344538760	18440	18440	18440	18440	0
387	20241203	132700	344538760	18440	18440	18440	18440	0
388	20241203	132600	344538760	18440	18440	18440	18440	0
389	20241203	132500	344538760	18440	18440	18440	18440	0
390	20241203	132400	344538760	18440	18440	18440	18440	0
391	20241203	132300	344538760	18440	18440	18440	18440	0
392	20241203	132200	344538760	18440	18440	18440	18440	0
393	20241203	132100	344538760	18440	18440	18440	18440	0
394	20241203	132000	344538760	18440	18440	18440	18440	45
395	20241203	131900	343708960	18440	18440	18440	18440	1
396	20241203	131800	343690520	18440	18440	18440	18440	0
397	20241203	131700	343690520	18440	18440	18440	18440	2
398	20241203	131600	343653640	18440	18440	18440	18440	0
399	20241203	131500	343653640	18440	18440	18440	18440	0
400	20241203	131400	343653640	18440	18450	18450	18440	300
401	20241203	131300	338121230	18460	18480	18480	18460	23
402	20241203	131200	337696530	18480	18490	18490	18480	6
403	20241203	131100	337585620	18500	18500	18500	18500	1
404	20241203	131000	337567120	18500	18500	18500	18500	1
405	20241203	130900	337548620	18500	18500	18500	18500	0
406	20241203	130800	337548620	18500	18500	18500	18500	2
407	20241203	130700	337511620	18500	18500	18500	18500	0
408	20241203	130600	337511620	18500	18500	18500	18500	5
409	20241203	130500	337419120	18500	18500	18500	18500	5
410	20241203	130400	337326620	18500	18500	18500	18500	2
411	20241203	130300	337289620	18500	18500	18500	18500	4
412	20241203	130200	337215620	18500	18480	18500	18480	5
413	20241203	130100	337123180	18440	18440	18440	18440	0
414	20241203	130000	337123180	18440	18440	18440	18440	0
415	20241203	125900	337123180	18440	18440	18440	18440	0
416	20241203	125800	337123180	18440	18440	18440	18430	75
417	20241203	125700	335740190	18440	18440	18440	18440	201
418	20241203	125600	332033750	18440	18440	18440	18440	100
419	20241203	125500	330189750	18440	18440	18440	18440	0
420	20241203	125400	330189750	18440	18440	18440	18440	0
421	20241203	125300	330189750	18440	18450	18450	18440	751
422	20241203	125200	316336200	18450	18480	18480	18450	93
423	20241203	125100	314620250	18450	18470	18470	18450	50
424	20241203	125000	313697630	18470	18470	18470	18470	0
425	20241203	124900	313697630	18470	18470	18470	18470	20
426	20241203	124800	313328230	18470	18470	18470	18470	3
427	20241203	124700	313272820	18470	18470	18470	18470	0
428	20241203	124600	313272820	18470	18470	18470	18470	4
429	20241203	124500	313198940	18460	18460	18460	18460	0
430	20241203	124400	313198940	18460	18460	18460	18460	0
431	20241203	124300	313198940	18460	18460	18460	18460	72
432	20241203	124200	311869820	18460	18460	18460	18460	0
433	20241203	124100	311869820	18460	18460	18460	18460	2
434	20241203	124000	311832900	18460	18460	18460	18460	0
435	20241203	123900	311832900	18460	18460	18460	18460	0
436	20241203	123800	311832900	18460	18460	18460	18460	2
437	20241203	123700	311795980	18460	18460	18460	18460	0
438	20241203	123600	311795980	18460	18460	18460	18460	15
439	20241203	123500	311519080	18440	18440	18440	18440	0
440	20241203	123400	311519080	18440	18440	18440	18440	0
441	20241203	123300	311519080	18440	18440	18440	18440	29
442	20241203	123200	310984320	18440	18440	18440	18440	1
443	20241203	123100	310965880	18460	18460	18460	18460	0
444	20241203	123000	310965880	18460	18460	18460	18460	0
445	20241203	122900	310965880	18460	18460	18460	18460	0
446	20241203	122800	310965880	18460	18460	18460	18460	6
447	20241203	122700	310855120	18450	18450	18450	18450	37
448	20241203	122600	310172470	18430	18430	18430	18430	0
449	20241203	122500	310172470	18430	18430	18430	18430	0
450	20241203	122400	310172470	18430	18430	18430	18430	0
451	20241203	122300	310172470	18430	18430	18430	18430	2
452	20241203	122200	310135610	18430	18430	18430	18430	0
453	20241203	122100	310135610	18430	18430	18430	18430	0
454	20241203	122000	310135610	18430	18430	18430	18430	0
455	20241203	121900	310135610	18430	18430	18430	18430	0
456	20241203	121800	310135610	18430	18430	18430	18430	0
457	20241203	121700	310135610	18430	18430	18430	18430	10
458	20241203	121600	309951310	18410	18410	18410	18410	0
459	20241203	121500	309951310	18410	18410	18410	18410	0
460	20241203	121400	309951310	18410	18410	18410	18410	0
461	20241203	121300	309951310	18410	18410	18410	18410	0
462	20241203	121200	309951310	18410	18410	18410	18410	0
463	20241203	121100	309951310	18410	18410	18410	18410	0
464	20241203	121000	309951310	18410	18410	18410	18410	0
465	20241203	120900	309951310	18410	18410	18410	18410	10
466	20241203	120800	309767210	18410	18410	18410	18410	0
467	20241203	120700	309767210	18410	18410	18410	18410	0
468	20241203	120600	309767210	18410	18410	18410	18410	0
469	20241203	120500	309767210	18410	18410	18410	18410	0
470	20241203	120400	309767210	18410	18410	18410	18410	0
471	20241203	120300	309767210	18410	18410	18410	18410	0
472	20241203	120200	309767210	18410	18410	18410	18410	0
473	20241203	120100	309767210	18410	18410	18410	18410	1
474	20241203	120000	309748800	18400	18400	18400	18400	0
475	20241203	115900	309748800	18400	18400	18400	18400	0
476	20241203	115800	309748800	18400	18400	18400	18400	0
477	20241203	115700	309748800	18400	18400	18400	18400	0
478	20241203	115600	309748800	18400	18400	18400	18400	0
479	20241203	115500	309748800	18400	18400	18400	18400	1
480	20241203	115400	309730400	18400	18400	18400	18400	0
481	20241203	115300	309730400	18400	18400	18400	18400	27
482	20241203	115200	309233600	18390	18390	18390	18390	0
483	20241203	115100	309233600	18390	18390	18390	18390	0
484	20241203	115000	309233600	18390	18390	18390	18390	17
485	20241203	114900	308920970	18340	18340	18340	18340	0
486	20241203	114800	308920970	18340	18340	18340	18340	0
487	20241203	114700	308920970	18340	18340	18340	18340	0
488	20241203	114600	308920970	18340	18340	18340	18340	0
489	20241203	114500	308920970	18340	18340	18340	18340	5
490	20241203	114400	308829270	18330	18330	18330	18330	0
491	20241203	114300	308829270	18330	18330	18330	18330	0
492	20241203	114200	308829270	18330	18330	18330	18330	20
493	20241203	114100	308462670	18320	18320	18320	18320	0
494	20241203	114000	308462670	18320	18320	18320	18320	0
495	20241203	113900	308462670	18320	18320	18320	18320	20
496	20241203	113800	308096270	18320	18320	18320	18320	1
497	20241203	113700	308077950	18320	18320	18320	18320	1
498	20241203	113600	308059630	18320	18320	18320	18320	0
499	20241203	113500	308059630	18320	18320	18320	18320	0
500	20241203	113400	308059630	18320	18320	18320	18320	0
501	20241203	113300	308059630	18320	18320	18320	18320	1
502	20241203	113200	308041310	18320	18320	18320	18320	233
503	20241203	113100	303772750	18320	18320	18320	18320	0
504	20241203	113000	303772750	18320	18320	18320	18320	0
505	20241203	112900	303772750	18320	18320	18320	18320	0
506	20241203	112800	303772750	18320	18320	18320	18320	0
507	20241203	112700	303772750	18320	18320	18320	18320	0
508	20241203	112600	303772750	18320	18320	18320	18320	0
509	20241203	112500	303772750	18320	18320	18320	18320	5
510	20241203	112400	303681150	18320	18320	18320	18320	0
511	20241203	112300	303681150	18320	18320	18320	18320	2
512	20241203	112200	303644510	18320	18320	18320	18320	0
513	20241203	112100	303644510	18320	18320	18320	18320	0
514	20241203	112000	303644510	18320	18320	18320	18320	0
515	20241203	111900	303644510	18320	18300	18320	18300	234
516	20241203	111800	299357670	18300	18270	18300	18270	131
517	20241203	111700	296962690	18280	18280	18280	18280	0
518	20241203	111600	296962690	18280	18280	18280	18280	1
519	20241203	111500	296944410	18280	18280	18280	18280	10
520	20241203	111400	296761610	18280	18280	18280	18280	0
521	20241203	111300	296761610	18280	18280	18280	18280	2
522	20241203	111200	296725050	18280	18280	18280	18280	0
523	20241203	111100	296725050	18280	18280	18280	18280	10
524	20241203	111000	296542250	18270	18270	18270	18270	0
525	20241203	110900	296542250	18270	18270	18270	18270	0
526	20241203	110800	296542250	18270	18270	18270	18270	58
527	20241203	110700	295482590	18270	18270	18270	18270	0
528	20241203	110600	295482590	18270	18270	18270	18270	1
529	20241203	110500	295464320	18280	18280	18280	18280	2
530	20241203	110400	295427760	18280	18280	18280	18280	0
531	20241203	110300	295427760	18280	18290	18290	18280	4
532	20241203	110200	295354620	18280	18280	18280	18280	0
533	20241203	110100	295354620	18280	18280	18280	18280	0
534	20241203	110000	295354620	18280	18280	18280	18280	0
535	20241203	105900	295354620	18280	18280	18280	18280	0
536	20241203	105800	295354620	18280	18280	18280	18280	0
537	20241203	105700	295354620	18280	18280	18280	18280	0
538	20241203	105600	295354620	18280	18290	18290	18280	60
539	20241203	105500	294257570	18300	18300	18300	18300	0
540	20241203	105400	294257570	18300	18300	18300	18300	18
541	20241203	105300	293928170	18310	18310	18310	18310	23
542	20241203	105200	293507040	18300	18300	18300	18300	0
543	20241203	105100	293507040	18300	18300	18300	18300	0
544	20241203	105000	293507040	18300	18300	18300	18300	0
545	20241203	104900	293507040	18300	18300	18300	18300	0
546	20241203	104800	293507040	18300	18300	18300	18300	17
547	20241203	104700	293195940	18280	18280	18280	18280	0
548	20241203	104600	293195940	18280	18250	18280	18250	424
549	20241203	104500	285451440	18250	18250	18250	18250	0
550	20241203	104400	285451440	18250	18250	18250	18250	1
551	20241203	104300	285433190	18270	18270	18270	18270	0
552	20241203	104200	285433190	18270	18270	18270	18270	0
553	20241203	104100	285433190	18270	18230	18270	18230	127
554	20241203	104000	283117520	18230	18210	18230	18210	250
555	20241203	103900	278561530	18220	18250	18250	18200	714
556	20241203	103800	265550330	18250	18240	18260	18240	55
557	20241203	103700	264546410	18240	18330	18340	18240	475
558	20241203	103600	255860970	18340	18380	18380	18330	1002
559	20241203	103500	237479000	18370	18370	18370	18370	272
560	20241203	103400	232482360	18370	18400	18400	18370	414
561	20241203	103300	224872200	18410	18410	18410	18410	120
562	20241203	103200	222663000	18410	18430	18430	18410	1099
563	20241203	103100	202423280	18420	18420	18420	18420	217
564	20241203	103000	198426140	18440	18490	18490	18430	838
565	20241203	102900	182952400	18510	18510	18510	18510	21
566	20241203	102800	182563690	18510	18510	18510	18510	1
567	20241203	102700	182545180	18510	18500	18510	18500	2
568	20241203	102600	182508170	18500	18490	18500	18490	41
569	20241203	102500	181749730	18490	18490	18490	18490	100
570	20241203	102400	179900730	18470	18470	18470	18470	2
571	20241203	102300	179863790	18470	18470	18470	18470	3
572	20241203	102200	179808380	18470	18470	18470	18470	0
573	20241203	102100	179808380	18470	18470	18470	18470	0
574	20241203	102000	179808380	18470	18470	18470	18470	0
575	20241203	101900	179808380	18470	18470	18470	18470	0
576	20241203	101800	179808380	18470	18470	18470	18470	30
577	20241203	101700	179254280	18480	18480	18480	18480	0
578	20241203	101600	179254280	18480	18480	18480	18480	0
579	20241203	101500	179254280	18480	18430	18480	18430	29
580	20241203	101400	178718800	18430	18430	18430	18430	0
581	20241203	101300	178718800	18430	18420	18430	18420	32
582	20241203	101200	178129270	18420	18420	18420	18420	9
583	20241203	101100	177963490	18430	18410	18430	18390	44
584	20241203	101000	177153230	18380	18420	18420	18380	57
585	20241203	100900	176104910	18440	18440	18440	18440	0
586	20241203	100800	176104910	18440	18390	18460	18390	305
587	20241203	100700	170479280	18400	18400	18400	18400	0
588	20241203	100600	170479280	18400	18400	18400	18390	41
589	20241203	100500	169724930	18390	18390	18390	18390	1
590	20241203	100400	169706540	18420	18390	18420	18390	200
591	20241203	100300	166022720	18390	18390	18450	18390	17
592	20241203	100200	165709550	18450	18390	18450	18390	116
593	20241203	100100	163569790	18410	18470	18470	18410	255
594	20241203	100000	158867010	18480	18470	18500	18470	289
595	20241203	095900	153522170	18500	18500	18500	18500	0
596	20241203	095800	153522170	18500	18500	18500	18500	0
597	20241203	095700	153522170	18500	18500	18500	18500	5
598	20241203	095600	153429670	18500	18500	18500	18500	10
599	20241203	095500	153244670	18500	18460	18500	18460	301
600	20241203	095400	147678430	18440	18440	18440	18440	0
601	20241203	095300	147678430	18440	18440	18440	18440	0
602	20241203	095200	147678430	18440	18440	18440	18440	0
603	20241203	095100	147678430	18440	18430	18440	18430	784
604	20241203	095000	133227050	18380	18380	18380	18380	0
605	20241203	094900	133227050	18380	18460	18460	18380	889
606	20241203	094800	116853620	18460	18460	18460	18460	4
607	20241203	094700	116779780	18460	18440	18460	18440	114
608	20241203	094600	114675940	18400	18390	18400	18390	112
609	20241203	094500	112615260	18390	18390	18390	18390	0
610	20241203	094400	112615260	18390	18390	18390	18390	0
611	20241203	094300	112615260	18390	18390	18390	18390	1
612	20241203	094200	112596870	18390	18390	18400	18390	13
613	20241203	094100	112357780	18390	18390	18390	18390	4
614	20241203	094000	112284220	18370	18370	18370	18370	0
615	20241203	093900	112284220	18370	18370	18370	18370	0
616	20241203	093800	112284220	18370	18370	18370	18370	0
617	20241203	093700	112284220	18370	18370	18370	18370	5
618	20241203	093600	112192370	18380	18380	18380	18380	0
619	20241203	093500	112192370	18380	18400	18400	18380	655
620	20241203	093400	100144730	18400	18380	18400	18360	344
621	20241203	093300	93825270	18400	18380	18400	18380	490
622	20241203	093200	84810330	18400	18370	18400	18350	508
623	20241203	093100	75464650	18310	18430	18430	18310	1073
624	20241203	093000	55740300	18420	18420	18420	18420	0
625	20241203	092900	55740300	18420	18420	18420	18420	60
626	20241203	092800	54635100	18420	18420	18420	18420	1
627	20241203	092700	54616680	18360	18360	18370	18360	21
628	20241203	092600	54231110	18460	18460	18460	18460	1
629	20241203	092500	54212650	18450	18370	18450	18370	951
630	20241203	092400	36722320	18350	18350	18350	18350	0
631	20241203	092300	36722320	18350	18350	18350	18350	6
632	20241203	092200	36612220	18320	18320	18320	18320	0
633	20241203	092100	36612220	18320	18320	18320	18320	0
634	20241203	092000	36612220	18320	18320	18320	18320	0
635	20241203	091900	36612220	18320	18320	18320	18320	0
636	20241203	091800	36612220	18320	18320	18320	18320	38
637	20241203	091700	35916060	18370	18370	18370	18370	193
638	20241203	091600	32370650	18360	18340	18360	18340	653
639	20241203	091500	20387730	18340	18340	18340	18340	5
640	20241203	091400	20296030	18340	18340	18340	18340	0
641	20241203	091300	20296030	18340	18340	18340	18340	65
642	20241203	091200	19103930	18350	18350	18350	18350	0
643	20241203	091100	19103930	18350	18330	18350	18330	142
644	20241203	091000	16499100	18350	18350	18350	18340	259
645	20241203	090900	11747430	18350	18350	18350	18350	0
646	20241203	090800	11747430	18350	18350	18350	18350	0
647	20241203	090700	11747430	18350	18350	18350	18350	1
648	20241203	090600	11729080	18350	18130	18350	18130	101
649	20241203	090500	9897730	18130	18130	18130	18130	20
650	20241203	090400	9535130	18130	18140	18140	18130	2
651	20241203	090300	9498860	18140	18140	18140	18140	0
652	20241203	090200	9498860	18140	18150	18150	18100	521
653	20241203	090100	54420	18140	18140	18140	18140	0
654	20241203	090000	54420	18140	18140	18140	18140	3