KissMeData/093050/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200500	230092550	15550	15550	15550	15550	419
3	20241203	200400	230092550	15550	15550	15550	15550	0
4	20241203	200300	230092550	15550	15550	15550	15550	0
5	20241203	200200	230092550	15550	15550	15550	15550	0
6	20241203	200100	230092550	15550	15550	15550	15550	0
7	20241203	200000	230092550	15550	15550	15550	15550	0
8	20241203	195900	230092550	15550	15550	15550	15550	0
9	20241203	195800	230092550	15550	15550	15550	15550	0
10	20241203	195700	230092550	15550	15550	15550	15550	0
11	20241203	195600	230092550	15550	15550	15550	15550	0
12	20241203	195500	230092550	15550	15550	15550	15550	0
13	20241203	195400	230092550	15550	15550	15550	15550	0
14	20241203	195300	230092550	15550	15550	15550	15550	0
15	20241203	195200	230092550	15550	15550	15550	15550	0
16	20241203	195100	230092550	15550	15550	15550	15550	0
17	20241203	195000	230092550	15550	15550	15550	15550	0
18	20241203	194900	230092550	15550	15550	15550	15550	0
19	20241203	194800	230092550	15550	15550	15550	15550	0
20	20241203	194700	230092550	15550	15550	15550	15550	0
21	20241203	194600	230092550	15550	15550	15550	15550	0
22	20241203	194500	230092550	15550	15550	15550	15550	0
23	20241203	194400	230092550	15550	15550	15550	15550	0
24	20241203	194300	230092550	15550	15550	15550	15550	0
25	20241203	194200	230092550	15550	15550	15550	15550	0
26	20241203	194100	230092550	15550	15550	15550	15550	0
27	20241203	194000	230092550	15550	15550	15550	15550	0
28	20241203	193900	230092550	15550	15550	15550	15550	0
29	20241203	193800	230092550	15550	15550	15550	15550	0
30	20241203	193700	230092550	15550	15550	15550	15550	0
31	20241203	193600	230092550	15550	15550	15550	15550	0
32	20241203	193500	230092550	15550	15550	15550	15550	419
33	20241203	193400	230092550	15550	15550	15550	15550	0
34	20241203	193300	230092550	15550	15550	15550	15550	0
35	20241203	193200	230092550	15550	15550	15550	15550	0
36	20241203	193100	230092550	15550	15550	15550	15550	0
37	20241203	193000	230092550	15550	15550	15550	15550	0
38	20241203	192900	230092550	15550	15550	15550	15550	0
39	20241203	192800	230092550	15550	15550	15550	15550	0
40	20241203	192700	230092550	15550	15550	15550	15550	0
41	20241203	192600	230092550	15550	15550	15550	15550	0
42	20241203	192500	230092550	15550	15550	15550	15550	0
43	20241203	192400	230092550	15550	15550	15550	15550	0
44	20241203	192300	230092550	15550	15550	15550	15550	0
45	20241203	192200	230092550	15550	15550	15550	15550	0
46	20241203	192100	230092550	15550	15550	15550	15550	0
47	20241203	192000	230092550	15550	15550	15550	15550	0
48	20241203	191900	230092550	15550	15550	15550	15550	0
49	20241203	191800	230092550	15550	15550	15550	15550	0
50	20241203	191700	230092550	15550	15550	15550	15550	0
51	20241203	191600	230092550	15550	15550	15550	15550	0
52	20241203	191500	230092550	15550	15550	15550	15550	0
53	20241203	191400	230092550	15550	15550	15550	15550	0
54	20241203	191300	230092550	15550	15550	15550	15550	0
55	20241203	191200	230092550	15550	15550	15550	15550	0
56	20241203	191100	230092550	15550	15550	15550	15550	0
57	20241203	191000	230092550	15550	15550	15550	15550	0
58	20241203	190900	230092550	15550	15550	15550	15550	0
59	20241203	190800	230092550	15550	15550	15550	15550	0
60	20241203	190700	230092550	15550	15550	15550	15550	0
61	20241203	190600	230092550	15550	15550	15550	15550	0
62	20241203	190500	230092550	15550	15550	15550	15550	419
63	20241203	190400	230092550	15550	15550	15550	15550	0
64	20241203	190300	230092550	15550	15550	15550	15550	0
65	20241203	190200	230092550	15550	15550	15550	15550	0
66	20241203	190100	230092550	15550	15550	15550	15550	0
67	20241203	190000	230092550	15550	15550	15550	15550	0
68	20241203	185900	230092550	15550	15550	15550	15550	0
69	20241203	185800	230092550	15550	15550	15550	15550	0
70	20241203	185700	230092550	15550	15550	15550	15550	0
71	20241203	185600	230092550	15550	15550	15550	15550	0
72	20241203	185500	230092550	15550	15550	15550	15550	0
73	20241203	185400	230092550	15550	15550	15550	15550	0
74	20241203	185300	230092550	15550	15550	15550	15550	0
75	20241203	185200	230092550	15550	15550	15550	15550	0
76	20241203	185100	230092550	15550	15550	15550	15550	0
77	20241203	185000	230092550	15550	15550	15550	15550	0
78	20241203	184900	230092550	15550	15550	15550	15550	0
79	20241203	184800	230092550	15550	15550	15550	15550	0
80	20241203	184700	230092550	15550	15550	15550	15550	0
81	20241203	184600	230092550	15550	15550	15550	15550	0
82	20241203	184500	230092550	15550	15550	15550	15550	0
83	20241203	184400	230092550	15550	15550	15550	15550	0
84	20241203	184300	230092550	15550	15550	15550	15550	0
85	20241203	184200	230092550	15550	15550	15550	15550	0
86	20241203	184100	230092550	15550	15550	15550	15550	0
87	20241203	184000	230092550	15550	15550	15550	15550	0
88	20241203	183900	230092550	15550	15550	15550	15550	0
89	20241203	183800	230092550	15550	15550	15550	15550	0
90	20241203	183700	230092550	15550	15550	15550	15550	0
91	20241203	183600	230092550	15550	15550	15550	15550	0
92	20241203	183500	230092550	15550	15550	15550	15550	419
93	20241203	183400	230092550	15550	15550	15550	15550	0
94	20241203	183300	230092550	15550	15550	15550	15550	0
95	20241203	183200	230092550	15550	15550	15550	15550	0
96	20241203	183100	230092550	15550	15550	15550	15550	0
97	20241203	183000	230092550	15550	15550	15550	15550	0
98	20241203	182900	230092550	15550	15550	15550	15550	0
99	20241203	182800	230092550	15550	15550	15550	15550	0
100	20241203	182700	230092550	15550	15550	15550	15550	0
101	20241203	182600	230092550	15550	15550	15550	15550	0
102	20241203	182500	230092550	15550	15550	15550	15550	0
103	20241203	182400	230092550	15550	15550	15550	15550	0
104	20241203	182300	230092550	15550	15550	15550	15550	0
105	20241203	182200	230092550	15550	15550	15550	15550	0
106	20241203	182100	230092550	15550	15550	15550	15550	0
107	20241203	182000	230092550	15550	15550	15550	15550	0
108	20241203	181900	230092550	15550	15550	15550	15550	0
109	20241203	181800	230092550	15550	15550	15550	15550	0
110	20241203	181700	230092550	15550	15550	15550	15550	0
111	20241203	181600	230092550	15550	15550	15550	15550	0
112	20241203	181500	230092550	15550	15550	15550	15550	0
113	20241203	181400	230092550	15550	15550	15550	15550	0
114	20241203	181300	230092550	15550	15550	15550	15550	0
115	20241203	181200	230092550	15550	15550	15550	15550	0
116	20241203	181100	230092550	15550	15550	15550	15550	0
117	20241203	181000	230092550	15550	15550	15550	15550	0
118	20241203	180900	230092550	15550	15550	15550	15550	0
119	20241203	180800	230092550	15550	15550	15550	15550	0
120	20241203	180700	230092550	15550	15550	15550	15550	0
121	20241203	180600	230092550	15550	15550	15550	15550	0
122	20241203	180500	230092550	15550	15550	15550	15550	419
123	20241203	180400	230092550	15550	15550	15550	15550	0
124	20241203	180300	230092550	15550	15550	15550	15550	0
125	20241203	180200	230092550	15550	15550	15550	15550	0
126	20241203	180100	230092550	15550	15550	15550	15550	0
127	20241203	180000	230092550	15550	15550	15550	15550	0
128	20241203	175900	230092550	15550	15550	15550	15550	0
129	20241203	175800	230092550	15550	15550	15550	15550	0
130	20241203	175700	230092550	15550	15550	15550	15550	0
131	20241203	175600	230092550	15550	15550	15550	15550	0
132	20241203	175500	230092550	15550	15550	15550	15550	0
133	20241203	175400	230092550	15550	15550	15550	15550	0
134	20241203	175300	230092550	15550	15550	15550	15550	0
135	20241203	175200	230092550	15550	15550	15550	15550	0
136	20241203	175100	230092550	15550	15550	15550	15550	0
137	20241203	175000	230092550	15550	15550	15550	15550	0
138	20241203	174900	230092550	15550	15550	15550	15550	0
139	20241203	174800	230092550	15550	15550	15550	15550	0
140	20241203	174700	230092550	15550	15550	15550	15550	0
141	20241203	174600	230092550	15550	15550	15550	15550	0
142	20241203	174500	230092550	15550	15550	15550	15550	0
143	20241203	174400	230092550	15550	15550	15550	15550	0
144	20241203	174300	230092550	15550	15550	15550	15550	0
145	20241203	174200	230092550	15550	15550	15550	15550	0
146	20241203	174100	230092550	15550	15550	15550	15550	0
147	20241203	174000	230092550	15550	15550	15550	15550	0
148	20241203	173900	230092550	15550	15550	15550	15550	0
149	20241203	173800	230092550	15550	15550	15550	15550	0
150	20241203	173700	230092550	15550	15550	15550	15550	0
151	20241203	173600	230092550	15550	15550	15550	15550	0
152	20241203	173500	230092550	15550	15550	15550	15550	419
153	20241203	173400	230092550	15550	15550	15550	15550	0
154	20241203	173300	230092550	15550	15550	15550	15550	0
155	20241203	173200	230092550	15550	15550	15550	15550	0
156	20241203	173100	230092550	15550	15550	15550	15550	0
157	20241203	173000	230092550	15550	15550	15550	15550	0
158	20241203	172900	230092550	15550	15550	15550	15550	0
159	20241203	172800	230092550	15550	15550	15550	15550	0
160	20241203	172700	230092550	15550	15550	15550	15550	0
161	20241203	172600	230092550	15550	15550	15550	15550	0
162	20241203	172500	230092550	15550	15550	15550	15550	0
163	20241203	172400	230092550	15550	15550	15550	15550	0
164	20241203	172300	230092550	15550	15550	15550	15550	0
165	20241203	172200	230092550	15550	15550	15550	15550	0
166	20241203	172100	230092550	15550	15550	15550	15550	0
167	20241203	172000	230092550	15550	15550	15550	15550	0
168	20241203	171900	230092550	15550	15550	15550	15550	0
169	20241203	171800	230092550	15550	15550	15550	15550	0
170	20241203	171700	230092550	15550	15550	15550	15550	0
171	20241203	171600	230092550	15550	15550	15550	15550	0
172	20241203	171500	230092550	15550	15550	15550	15550	0
173	20241203	171400	230092550	15550	15550	15550	15550	0
174	20241203	171300	230092550	15550	15550	15550	15550	0
175	20241203	171200	230092550	15550	15550	15550	15550	0
176	20241203	171100	230092550	15550	15550	15550	15550	0
177	20241203	171000	230092550	15550	15550	15550	15550	0
178	20241203	170900	230092550	15550	15550	15550	15550	0
179	20241203	170800	230092550	15550	15550	15550	15550	0
180	20241203	170700	230092550	15550	15550	15550	15550	0
181	20241203	170600	230092550	15550	15550	15550	15550	0
182	20241203	170500	230092550	15550	15550	15550	15550	419
183	20241203	170400	230092550	15550	15550	15550	15550	0
184	20241203	170300	230092550	15550	15550	15550	15550	0
185	20241203	170200	230092550	15550	15550	15550	15550	0
186	20241203	170100	230092550	15550	15550	15550	15550	0
187	20241203	170000	230092550	15550	15550	15550	15550	0
188	20241203	165900	230092550	15550	15550	15550	15550	0
189	20241203	165800	230092550	15550	15550	15550	15550	0
190	20241203	165700	230092550	15550	15550	15550	15550	0
191	20241203	165600	230092550	15550	15550	15550	15550	0
192	20241203	165500	230092550	15550	15550	15550	15550	0
193	20241203	165400	230092550	15550	15550	15550	15550	0
194	20241203	165300	230092550	15550	15550	15550	15550	0
195	20241203	165200	230092550	15550	15550	15550	15550	0
196	20241203	165100	230092550	15550	15550	15550	15550	0
197	20241203	165000	230092550	15550	15550	15550	15550	0
198	20241203	164900	230092550	15550	15550	15550	15550	0
199	20241203	164800	230092550	15550	15550	15550	15550	0
200	20241203	164700	230092550	15550	15550	15550	15550	0
201	20241203	164600	230092550	15550	15550	15550	15550	0
202	20241203	164500	230092550	15550	15550	15550	15550	0
203	20241203	164400	230092550	15550	15550	15550	15550	0
204	20241203	164300	230092550	15550	15550	15550	15550	0
205	20241203	164200	230092550	15550	15550	15550	15550	0
206	20241203	164100	230092550	15550	15550	15550	15550	0
207	20241203	164000	230092550	15550	15550	15550	15550	0
208	20241203	163900	230092550	15550	15550	15550	15550	0
209	20241203	163800	230092550	15550	15550	15550	15550	0
210	20241203	163700	230092550	15550	15550	15550	15550	0
211	20241203	163600	230092550	15550	15550	15550	15550	0
212	20241203	163500	230092550	15550	15550	15550	15550	419
213	20241203	163400	230092550	15550	15550	15550	15550	0
214	20241203	163300	230092550	15550	15550	15550	15550	0
215	20241203	163200	230092550	15550	15550	15550	15550	0
216	20241203	163100	230092550	15550	15550	15550	15550	0
217	20241203	163000	230092550	15550	15550	15550	15550	0
218	20241203	162900	230092550	15550	15550	15550	15550	0
219	20241203	162800	230092550	15550	15550	15550	15550	0
220	20241203	162700	230092550	15550	15550	15550	15550	0
221	20241203	162600	230092550	15550	15550	15550	15550	0
222	20241203	162500	230092550	15550	15550	15550	15550	0
223	20241203	162400	230092550	15550	15550	15550	15550	0
224	20241203	162300	230092550	15550	15550	15550	15550	0
225	20241203	162200	230092550	15550	15550	15550	15550	0
226	20241203	162100	230092550	15550	15550	15550	15550	0
227	20241203	162000	230092550	15550	15550	15550	15550	0
228	20241203	161900	230092550	15550	15550	15550	15550	0
229	20241203	161800	230092550	15550	15550	15550	15550	0
230	20241203	161700	230092550	15550	15550	15550	15550	0
231	20241203	161600	230092550	15550	15550	15550	15550	0
232	20241203	161500	230092550	15550	15550	15550	15550	0
233	20241203	161400	230092550	15550	15550	15550	15550	0
234	20241203	161300	230092550	15550	15550	15550	15550	0
235	20241203	161200	230092550	15550	15550	15550	15550	0
236	20241203	161100	230092550	15550	15550	15550	15550	0
237	20241203	161000	230092550	15550	15550	15550	15550	0
238	20241203	160900	230092550	15550	15550	15550	15550	0
239	20241203	160800	230092550	15550	15550	15550	15550	0
240	20241203	160700	230092550	15550	15550	15550	15550	0
241	20241203	160600	230092550	15550	15550	15550	15550	0
242	20241203	160500	230092550	15550	15550	15550	15550	419
243	20241203	160400	230092550	15550	15550	15550	15550	0
244	20241203	160300	230092550	15550	15550	15550	15550	0
245	20241203	160200	230092550	15550	15550	15550	15550	0
246	20241203	160100	230092550	15550	15550	15550	15550	0
247	20241203	160000	230092550	15550	15550	15550	15550	0
248	20241203	155900	230092550	15550	15550	15550	15550	0
249	20241203	155800	230092550	15550	15550	15550	15550	0
250	20241203	155700	230092550	15550	15550	15550	15550	0
251	20241203	155600	230092550	15550	15550	15550	15550	0
252	20241203	155500	230092550	15550	15550	15550	15550	0
253	20241203	155400	230092550	15550	15550	15550	15550	0
254	20241203	155300	230092550	15550	15550	15550	15550	0
255	20241203	155200	230092550	15550	15550	15550	15550	0
256	20241203	155100	230092550	15550	15550	15550	15550	0
257	20241203	155000	230092550	15550	15550	15550	15550	0
258	20241203	154900	230092550	15550	15550	15550	15550	0
259	20241203	154800	230092550	15550	15550	15550	15550	0
260	20241203	154700	230092550	15550	15550	15550	15550	0
261	20241203	154600	230092550	15550	15550	15550	15550	0
262	20241203	154500	230092550	15550	15550	15550	15550	0
263	20241203	154400	230092550	15550	15550	15550	15550	0
264	20241203	154300	230092550	15550	15550	15550	15550	0
265	20241203	154200	230092550	15550	15550	15550	15550	0
266	20241203	154100	230092550	15550	15550	15550	15550	0
267	20241203	154000	230092550	15550	15550	15550	15550	0
268	20241203	153900	230092550	15550	15550	15550	15550	0
269	20241203	153800	230092550	15550	15550	15550	15550	0
270	20241203	153700	230092550	15550	15550	15550	15550	0
271	20241203	153600	230092550	15550	15550	15550	15550	0
272	20241203	153500	230092550	15550	15550	15550	15550	419
273	20241203	153400	230092550	15550	15550	15550	15550	0
274	20241203	153300	230092550	15550	15550	15550	15550	0
275	20241203	153200	230092550	15550	15550	15550	15550	0
276	20241203	153100	230092550	15550	15550	15550	15550	0
277	20241203	153000	230092550	15550	15550	15550	15550	419
278	20241203	152900	223577100	15580	15580	15580	15580	0
279	20241203	152800	223577100	15580	15580	15580	15580	0
280	20241203	152700	223577100	15580	15580	15580	15580	0
281	20241203	152600	223577100	15580	15580	15580	15580	0
282	20241203	152500	223577100	15580	15580	15580	15580	0
283	20241203	152400	223577100	15580	15580	15580	15580	0
284	20241203	152300	223577100	15580	15580	15580	15580	0
285	20241203	152200	223577100	15580	15580	15580	15580	0
286	20241203	152100	223577100	15580	15580	15580	15580	0
287	20241203	152000	223577100	15580	15580	15580	15580	0
288	20241203	151900	223577100	15580	15570	15580	15570	47
289	20241203	151800	222845060	15570	15540	15570	15530	602
290	20241203	151700	213489150	15540	15530	15540	15530	38
291	20241203	151600	212898750	15540	15580	15580	15540	65
292	20241203	151500	211887600	15600	15580	15600	15580	152
293	20241203	151400	209519170	15590	15590	15590	15590	0
294	20241203	151300	209519170	15590	15580	15590	15580	87
295	20241203	151200	208163540	15580	15580	15580	15580	0
296	20241203	151100	208163540	15580	15580	15580	15580	1
297	20241203	151000	208147960	15570	15570	15570	15570	3
298	20241203	150900	208101250	15580	15580	15580	15580	0
299	20241203	150800	208101250	15580	15580	15580	15580	2
300	20241203	150700	208070090	15580	15580	15580	15580	0
301	20241203	150600	208070090	15580	15570	15580	15570	8
302	20241203	150500	207945520	15580	15580	15580	15580	7
303	20241203	150400	207836460	15580	15580	15580	15580	0
304	20241203	150300	207836460	15580	15580	15580	15580	0
305	20241203	150200	207836460	15580	15580	15580	15580	0
306	20241203	150100	207836460	15580	15580	15580	15580	0
307	20241203	150000	207836460	15580	15580	15580	15560	7
308	20241203	145900	207727420	15580	15580	15580	15580	0
309	20241203	145800	207727420	15580	15580	15580	15580	4
310	20241203	145700	207665100	15580	15580	15580	15580	25
311	20241203	145600	207275600	15580	15560	15580	15560	41
312	20241203	145500	206636840	15550	15550	15560	15550	4
313	20241203	145400	206574630	15550	15540	15550	15540	10
314	20241203	145300	206419200	15580	15580	15580	15580	0
315	20241203	145200	206419200	15580	15580	15580	15580	0
316	20241203	145100	206419200	15580	15580	15580	15580	0
317	20241203	145000	206419200	15580	15580	15580	15580	0
318	20241203	144900	206419200	15580	15580	15580	15580	3
319	20241203	144800	206372460	15540	15520	15560	15520	51
320	20241203	144700	205579350	15520	15550	15550	15520	360
321	20241203	144600	199989300	15560	15560	15560	15560	1
322	20241203	144500	199973740	15560	15570	15570	15560	17
323	20241203	144400	199709200	15580	15580	15580	15580	0
324	20241203	144300	199709200	15580	15580	15580	15580	0
325	20241203	144200	199709200	15580	15580	15580	15580	5
326	20241203	144100	199631300	15570	15570	15570	15570	9
327	20241203	144000	199491170	15590	15590	15590	15590	0
328	20241203	143900	199491170	15590	15590	15590	15590	0
329	20241203	143800	199491170	15590	15590	15590	15590	0
330	20241203	143700	199491170	15590	15590	15590	15590	1
331	20241203	143600	199475580	15590	15560	15590	15560	8
332	20241203	143500	199350940	15560	15560	15560	15560	5
333	20241203	143400	199273140	15560	15560	15560	15560	3
334	20241203	143300	199226460	15560	15560	15560	15560	28
335	20241203	143200	198790780	15560	15570	15570	15560	52
336	20241203	143100	197981550	15570	15570	15570	15570	0
337	20241203	143000	197981550	15570	15570	15570	15570	0
338	20241203	142900	197981550	15570	15570	15570	15570	0
339	20241203	142800	197981550	15570	15570	15570	15570	0
340	20241203	142700	197981550	15570	15560	15570	15560	34
341	20241203	142600	197452500	15560	15560	15560	15560	2
342	20241203	142500	197421380	15570	15570	15570	15570	1
343	20241203	142400	197405810	15570	15570	15570	15570	6
344	20241203	142300	197312390	15570	15570	15570	15570	5
345	20241203	142200	197234540	15570	15600	15600	15570	9
346	20241203	142100	197094380	15570	15560	15580	15560	16
347	20241203	142000	196845370	15560	15560	15560	15560	5
348	20241203	141900	196767570	15560	15560	15560	15560	7
349	20241203	141800	196658650	15560	15570	15570	15560	17
350	20241203	141700	196394070	15570	15570	15570	15560	94
351	20241203	141600	194931300	15580	15580	15580	15580	17
352	20241203	141500	194666440	15590	15590	15590	15590	5
353	20241203	141400	194588490	15590	15590	15590	15590	3
354	20241203	141300	194541720	15600	15600	15600	15600	0
355	20241203	141200	194541720	15600	15600	15600	15600	0
356	20241203	141100	194541720	15600	15600	15600	15600	1
357	20241203	141000	194526120	15580	15580	15580	15580	1
358	20241203	140900	194510540	15580	15580	15580	15580	0
359	20241203	140800	194510540	15580	15580	15580	15580	0
360	20241203	140700	194510540	15580	15580	15580	15580	0
361	20241203	140600	194510540	15580	15580	15580	15580	0
362	20241203	140500	194510540	15580	15580	15580	15580	0
363	20241203	140400	194510540	15580	15580	15580	15580	0
364	20241203	140300	194510540	15580	15580	15580	15580	0
365	20241203	140200	194510540	15580	15580	15580	15580	0
366	20241203	140100	194510540	15580	15580	15580	15580	0
367	20241203	140000	194510540	15580	15570	15580	15570	2
368	20241203	135900	194479390	15570	15600	15600	15560	442
369	20241203	135800	187600310	15570	15550	15570	15540	186
370	20241203	135700	184708680	15540	15550	15550	15540	154
371	20241203	135600	182315100	15550	15570	15570	15550	48
372	20241203	135500	181568320	15580	15580	15580	15580	0
373	20241203	135400	181568320	15580	15590	15590	15580	133
374	20241203	135300	179495360	15600	15600	15600	15600	0
375	20241203	135200	179495360	15600	15600	15600	15600	4
376	20241203	135100	179432960	15600	15600	15600	15600	0
377	20241203	135000	179432960	15600	15600	15600	15600	3
378	20241203	134900	179386160	15620	15620	15620	15620	0
379	20241203	134800	179386160	15620	15620	15620	15620	0
380	20241203	134700	179386160	15620	15620	15620	15620	0
381	20241203	134600	179386160	15620	15620	15620	15620	0
382	20241203	134500	179386160	15620	15620	15620	15620	1
383	20241203	134400	179370540	15610	15610	15610	15610	0
384	20241203	134300	179370540	15610	15610	15610	15610	0
385	20241203	134200	179370540	15610	15610	15610	15610	0
386	20241203	134100	179370540	15610	15610	15610	15610	0
387	20241203	134000	179370540	15610	15610	15610	15610	55
388	20241203	133900	178511990	15610	15610	15610	15610	0
389	20241203	133800	178511990	15610	15610	15610	15610	0
390	20241203	133700	178511990	15610	15610	15610	15610	0
391	20241203	133600	178511990	15610	15610	15610	15610	0
392	20241203	133500	178511990	15610	15610	15610	15610	30
393	20241203	133400	178043690	15610	15610	15610	15610	0
394	20241203	133300	178043690	15610	15610	15610	15610	0
395	20241203	133200	178043690	15610	15610	15610	15610	0
396	20241203	133100	178043690	15610	15610	15610	15610	0
397	20241203	133000	178043690	15610	15610	15610	15610	0
398	20241203	132900	178043690	15610	15610	15610	15610	0
399	20241203	132800	178043690	15610	15610	15610	15610	0
400	20241203	132700	178043690	15610	15610	15610	15610	0
401	20241203	132600	178043690	15610	15610	15610	15610	5
402	20241203	132500	177965640	15590	15590	15590	15590	0
403	20241203	132400	177965640	15590	15590	15590	15590	0
404	20241203	132300	177965640	15590	15590	15590	15590	10
405	20241203	132200	177809740	15610	15610	15610	15610	0
406	20241203	132100	177809740	15610	15610	15610	15610	1
407	20241203	132000	177794130	15610	15610	15610	15610	6
408	20241203	131900	177700470	15610	15610	15610	15610	0
409	20241203	131800	177700470	15610	15610	15610	15610	0
410	20241203	131700	177700470	15610	15610	15610	15610	0
411	20241203	131600	177700470	15610	15610	15610	15610	0
412	20241203	131500	177700470	15610	15610	15610	15610	0
413	20241203	131400	177700470	15610	15610	15610	15610	0
414	20241203	131300	177700470	15610	15610	15610	15610	0
415	20241203	131200	177700470	15610	15610	15610	15610	0
416	20241203	131100	177700470	15610	15610	15610	15610	0
417	20241203	131000	177700470	15610	15610	15610	15610	0
418	20241203	130900	177700470	15610	15610	15610	15610	0
419	20241203	130800	177700470	15610	15610	15610	15610	0
420	20241203	130700	177700470	15610	15610	15610	15610	0
421	20241203	130600	177700470	15610	15610	15610	15610	0
422	20241203	130500	177700470	15610	15610	15610	15610	0
423	20241203	130400	177700470	15610	15610	15610	15610	0
424	20241203	130300	177700470	15610	15610	15610	15610	0
425	20241203	130200	177700470	15610	15590	15610	15590	36
426	20241203	130100	177138910	15590	15590	15590	15590	10
427	20241203	130000	176983010	15590	15590	15590	15590	4
428	20241203	125900	176920650	15590	15590	15590	15590	4
429	20241203	125800	176858290	15590	15590	15590	15590	34
430	20241203	125700	176328230	15590	15590	15590	15590	18
431	20241203	125600	176047610	15600	15600	15600	15600	1
432	20241203	125500	176032010	15590	15590	15590	15590	0
433	20241203	125400	176032010	15590	15590	15590	15590	48
434	20241203	125300	175283690	15610	15610	15610	15610	1
435	20241203	125200	175268080	15600	15600	15600	15600	2
436	20241203	125100	175236880	15620	15620	15620	15620	0
437	20241203	125000	175236880	15620	15620	15620	15620	2
438	20241203	124900	175205640	15620	15610	15620	15610	21
439	20241203	124800	174877820	15610	15610	15610	15610	0
440	20241203	124700	174877820	15610	15610	15610	15610	7
441	20241203	124600	174768550	15610	15610	15610	15610	0
442	20241203	124500	174768550	15610	15610	15610	15610	0
443	20241203	124400	174768550	15610	15610	15610	15610	0
444	20241203	124300	174768550	15610	15610	15610	15610	5
445	20241203	124200	174690500	15610	15610	15610	15610	0
446	20241203	124100	174690500	15610	15610	15610	15610	0
447	20241203	124000	174690500	15610	15610	15610	15610	1
448	20241203	123900	174674890	15600	15600	15600	15600	0
449	20241203	123800	174674890	15600	15600	15600	15600	1
450	20241203	123700	174659290	15610	15610	15610	15610	1
451	20241203	123600	174643680	15610	15610	15610	15610	0
452	20241203	123500	174643680	15610	15620	15620	15610	21
453	20241203	123400	174315700	15620	15620	15620	15620	6
454	20241203	123300	174221980	15620	15620	15620	15620	0
455	20241203	123200	174221980	15620	15620	15620	15620	0
456	20241203	123100	174221980	15620	15620	15620	15620	0
457	20241203	123000	174221980	15620	15620	15620	15620	1
458	20241203	122900	174206360	15620	15620	15620	15620	1
459	20241203	122800	174190740	15620	15620	15620	15620	0
460	20241203	122700	174190740	15620	15620	15620	15620	1
461	20241203	122600	174175120	15620	15620	15620	15620	0
462	20241203	122500	174175120	15620	15620	15620	15620	5
463	20241203	122400	174097020	15620	15620	15620	15620	1
464	20241203	122300	174081400	15620	15620	15620	15620	0
465	20241203	122200	174081400	15620	15610	15620	15610	20
466	20241203	122100	173769190	15610	15610	15610	15610	1
467	20241203	122000	173753580	15610	15610	15610	15610	0
468	20241203	121900	173753580	15610	15610	15610	15610	0
469	20241203	121800	173753580	15610	15610	15610	15610	0
470	20241203	121700	173753580	15610	15610	15610	15610	4
471	20241203	121600	173691140	15610	15610	15610	15610	0
472	20241203	121500	173691140	15610	15610	15610	15610	0
473	20241203	121400	173691140	15610	15600	15610	15600	51
474	20241203	121300	172895270	15600	15580	15610	15580	83
475	20241203	121200	171599970	15610	15580	15610	15580	323
476	20241203	121100	166567330	15580	15600	15600	15580	63
477	20241203	121000	165585770	15590	15590	15590	15590	0
478	20241203	120900	165585770	15590	15580	15610	15580	4
479	20241203	120800	165523400	15610	15580	15620	15580	39
480	20241203	120700	164914650	15580	15580	15580	15580	0
481	20241203	120600	164914650	15580	15580	15580	15580	0
482	20241203	120500	164914650	15580	15580	15580	15580	0
483	20241203	120400	164914650	15580	15580	15580	15580	1
484	20241203	120300	164899070	15630	15570	15630	15570	2
485	20241203	120200	164867870	15570	15560	15630	15560	3
486	20241203	120100	164821110	15560	15540	15630	15540	64
487	20241203	120000	163824080	15630	15510	15630	15510	457
488	20241203	115900	156714740	15540	15520	15540	15490	371
489	20241203	115800	150957950	15540	15630	15630	15540	690
490	20241203	115700	140227580	15590	15550	15590	15550	102
491	20241203	115600	138639580	15580	15580	15580	15550	31
492	20241203	115500	138157320	15550	15550	15580	15550	63
493	20241203	115400	137177220	15580	15550	15580	15550	60
494	20241203	115300	136243830	15570	15550	15570	15550	97
495	20241203	115200	134734500	15560	15550	15560	15550	25
496	20241203	115100	134345740	15560	15550	15560	15550	52
497	20241203	115000	133537090	15560	15550	15580	15550	51
498	20241203	114900	132743990	15560	15550	15580	15550	61
499	20241203	114800	131795280	15560	15550	15560	15550	27
500	20241203	114700	131375390	15570	15550	15570	15550	71
501	20241203	114600	130270530	15560	15560	15560	15550	54
502	20241203	114500	129430520	15630	15630	15630	15630	1
503	20241203	114400	129414890	15630	15630	15630	15630	0
504	20241203	114300	129414890	15630	15630	15630	15630	0
505	20241203	114200	129414890	15630	15630	15630	15630	1
506	20241203	114100	129399260	15600	15600	15600	15600	0
507	20241203	114000	129399260	15600	15630	15630	15600	293
508	20241203	113900	124826840	15640	15640	15640	15640	1
509	20241203	113800	124811200	15640	15640	15640	15640	0
510	20241203	113700	124811200	15640	15640	15640	15640	0
511	20241203	113600	124811200	15640	15640	15640	15640	0
512	20241203	113500	124811200	15640	15640	15640	15640	1
513	20241203	113400	124795560	15650	15650	15650	15650	0
514	20241203	113300	124795560	15650	15650	15650	15650	2
515	20241203	113200	124764260	15650	15650	15650	15650	1
516	20241203	113100	124748610	15650	15650	15650	15650	0
517	20241203	113000	124748610	15650	15650	15650	15650	0
518	20241203	112900	124748610	15650	15650	15650	15650	1
519	20241203	112800	124732960	15650	15640	15650	15640	310
520	20241203	112700	119884010	15650	15650	15650	15650	0
521	20241203	112600	119884010	15650	15640	15650	15640	22
522	20241203	112500	119539900	15640	15640	15640	15640	0
523	20241203	112400	119539900	15640	15630	15640	15630	12
524	20241203	112300	119352300	15630	15630	15630	15630	0
525	20241203	112200	119352300	15630	15630	15630	15630	1
526	20241203	112100	119336670	15630	15630	15630	15630	0
527	20241203	112000	119336670	15630	15630	15630	15630	0
528	20241203	111900	119336670	15630	15620	15630	15620	4
529	20241203	111800	119274170	15650	15650	15650	15650	0
530	20241203	111700	119274170	15650	15650	15650	15650	5
531	20241203	111600	119195920	15640	15600	15640	15600	339
532	20241203	111500	113905280	15610	15610	15610	15610	0
533	20241203	111400	113905280	15610	15610	15610	15610	0
534	20241203	111300	113905280	15610	15610	15610	15610	2
535	20241203	111200	113874060	15610	15550	15610	15550	209
536	20241203	111100	110617900	15550	15570	15570	15550	10
537	20241203	111000	110462320	15580	15590	15590	15580	11
538	20241203	110900	110290850	15600	15620	15630	15600	188
539	20241203	110800	107354120	15630	15620	15630	15620	39
540	20241203	110700	106744930	15630	15620	15630	15620	293
541	20241203	110600	102167750	15630	15640	15640	15620	129
542	20241203	110500	100152540	15640	15640	15640	15640	2
543	20241203	110400	100121260	15630	15630	15630	15630	0
544	20241203	110300	100121260	15630	15630	15630	15630	21
545	20241203	110200	99793030	15630	15630	15630	15630	0
546	20241203	110100	99793030	15630	15630	15630	15630	0
547	20241203	110000	99793030	15630	15650	15650	15630	13
548	20241203	105900	99589790	15650	15650	15650	15650	0
549	20241203	105800	99589790	15650	15650	15650	15650	0
550	20241203	105700	99589790	15650	15650	15650	15650	0
551	20241203	105600	99589790	15650	15650	15650	15650	3
552	20241203	105500	99542840	15650	15650	15650	15650	26
553	20241203	105400	99135940	15650	15650	15650	15650	0
554	20241203	105300	99135940	15650	15630	15650	15630	7
555	20241203	105200	99026430	15630	15630	15650	15630	15
556	20241203	105100	98791850	15620	15620	15620	15620	1
557	20241203	105000	98776230	15620	15620	15620	15620	1
558	20241203	104900	98760610	15620	15640	15640	15620	3
559	20241203	104800	98713710	15650	15670	15670	15650	5
560	20241203	104700	98635400	15670	15670	15670	15670	2
561	20241203	104600	98604060	15670	15660	15670	15660	4
562	20241203	104500	98541400	15650	15650	15650	15650	0
563	20241203	104400	98541400	15650	15650	15650	15650	1
564	20241203	104300	98525750	15650	15620	15670	15620	12
565	20241203	104200	98337900	15670	15680	15690	15590	72
566	20241203	104100	97210390	15570	15580	15700	15570	623
567	20241203	104000	87492820	15590	15610	15610	15590	14
568	20241203	103900	87274350	15620	15620	15620	15620	0
569	20241203	103800	87274350	15620	15630	15630	15620	80
570	20241203	103700	86024730	15630	15630	15630	15630	2
571	20241203	103600	85993470	15630	15630	15630	15630	0
572	20241203	103500	85993470	15630	15630	15630	15630	1
573	20241203	103400	85977840	15620	15690	15690	15620	288
574	20241203	103300	81470360	15690	15680	15690	15680	20
575	20241203	103200	81156700	15680	15670	15680	15670	6
576	20241203	103100	81062670	15670	15650	15670	15650	54
577	20241203	103000	80217480	15650	15650	15660	15650	44
578	20241203	102900	79528840	15660	15640	15660	15640	4
579	20241203	102800	79466260	15650	15620	15650	15620	54
580	20241203	102700	78622430	15620	15630	15630	15620	30
581	20241203	102600	78153800	15620	15620	15640	15620	151
582	20241203	102500	75792350	15620	15620	15620	15620	0
583	20241203	102400	75792350	15620	15620	15620	15620	1
584	20241203	102300	75776730	15620	15620	15620	15620	0
585	20241203	102200	75776730	15620	15620	15620	15620	0
586	20241203	102100	75776730	15620	15620	15620	15620	1
587	20241203	102000	75761110	15620	15620	15620	15620	0
588	20241203	101900	75761110	15620	15620	15620	15620	0
589	20241203	101800	75761110	15620	15620	15620	15620	1
590	20241203	101700	75745490	15610	15610	15610	15610	0
591	20241203	101600	75745490	15610	15610	15610	15610	0
592	20241203	101500	75745490	15610	15650	15650	15610	84
593	20241203	101400	74431380	15640	15650	15690	15640	466
594	20241203	101300	67138100	15640	15640	15650	15640	78
595	20241203	101200	65917820	15650	15650	15650	15650	0
596	20241203	101100	65917820	15650	15610	15650	15610	49
597	20241203	101000	65151610	15620	15620	15620	15620	13
598	20241203	100900	64948550	15630	15600	15630	15600	212
599	20241203	100800	61641140	15600	15590	15600	15590	10
600	20241203	100700	61485230	15590	15590	15590	15590	0
601	20241203	100600	61485230	15590	15590	15590	15590	0
602	20241203	100500	61485230	15590	15600	15600	15590	3
603	20241203	100400	61438450	15600	15600	15600	15600	15
604	20241203	100300	61204450	15590	15590	15590	15590	9
605	20241203	100200	61064140	15540	15550	15550	15540	2
606	20241203	100100	61033050	15530	15530	15590	15530	16
607	20241203	100000	60784450	15530	15610	15610	15510	294
608	20241203	095900	56217180	15620	15620	15620	15620	14
609	20241203	095800	55998500	15640	15630	15640	15600	65
610	20241203	095700	54984100	15550	15540	15550	15500	445
611	20241203	095600	48072960	15540	15540	15540	15540	0
612	20241203	095500	48072960	15540	15610	15610	15540	456
613	20241203	095400	40961500	15620	15620	15620	15620	2
614	20241203	095300	40930260	15640	15640	15640	15640	1
615	20241203	095200	40914620	15600	15630	15640	15600	300
616	20241203	095100	36234400	15630	15630	15630	15630	0
617	20241203	095000	36234400	15630	15630	15630	15630	0
618	20241203	094900	36234400	15630	15630	15630	15630	0
619	20241203	094800	36234400	15630	15630	15630	15630	1
620	20241203	094700	36218770	15630	15630	15630	15630	0
621	20241203	094600	36218770	15630	15630	15630	15630	17
622	20241203	094500	35953060	15630	15630	15630	15630	3
623	20241203	094400	35906170	15620	15620	15620	15620	0
624	20241203	094300	35906170	15620	15620	15620	15620	90
625	20241203	094200	34500370	15620	15620	15620	15620	37
626	20241203	094100	33922430	15610	15610	15610	15610	16
627	20241203	094000	33672670	15600	15600	15600	15600	0
628	20241203	093900	33672670	15600	15600	15600	15600	61
629	20241203	093800	32721070	15600	15600	15600	15600	1
630	20241203	093700	32705470	15590	15600	15600	15590	15
631	20241203	093600	32471480	15600	15600	15600	15600	101
632	20241203	093500	30895880	15600	15600	15600	15600	4
633	20241203	093400	30833480	15600	15600	15600	15600	0
634	20241203	093300	30833480	15600	15580	15600	15570	50
635	20241203	093200	30053570	15600	15600	15600	15600	1
636	20241203	093100	30037970	15580	15580	15600	15580	70
637	20241203	093000	28947020	15570	15570	15570	15570	0
638	20241203	092900	28947020	15570	15580	15580	15570	19
639	20241203	092800	28651080	15580	15580	15580	15580	0
640	20241203	092700	28651080	15580	15580	15580	15580	0
641	20241203	092600	28651080	15580	15550	15590	15550	42
642	20241203	092500	27997010	15550	15550	15550	15550	8
643	20241203	092400	27872610	15540	15590	15590	15540	29
644	20241203	092300	27420700	15640	15570	15640	15570	320
645	20241203	092200	22419600	15530	15540	15540	15530	244
646	20241203	092100	18630070	15540	15540	15540	15540	0
647	20241203	092000	18630070	15540	15540	15540	15540	0
648	20241203	091900	18630070	15540	15530	15540	15520	22
649	20241203	091800	18288290	15540	15540	15540	15540	0
650	20241203	091700	18288290	15540	15540	15540	15540	0
651	20241203	091600	18288290	15540	15540	15540	15540	1
652	20241203	091500	18272750	15540	15500	15540	15500	4
653	20241203	091400	18210710	15500	15490	15500	15490	65
654	20241203	091300	17203240	15470	15470	15480	15470	3
655	20241203	091200	17156820	15500	15500	15500	15500	0
656	20241203	091100	17156820	15500	15500	15500	15500	0
657	20241203	091000	17156820	15500	15500	15500	15500	2
658	20241203	090900	17125820	15470	15470	15470	15470	0
659	20241203	090800	17125820	15470	15470	15470	15470	250
660	20241203	090700	13258320	15470	15450	15470	15450	79
661	20241203	090600	12036580	15450	15450	15450	15450	1
662	20241203	090500	12021130	15470	15470	15470	15470	0
663	20241203	090400	12021130	15470	15470	15470	15470	0
664	20241203	090300	12021130	15470	15560	15560	15380	704
665	20241203	090200	1158080	15630	15630	15630	15630	0
666	20241203	090100	1158080	15630	15630	15630	15630	1
667	20241203	090000	1142450	15650	15650	15650	15650	73