KissMeData/123860/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202300	672311690	19030	19030	19030	19030	1697
3	20241202	202200	672311690	19030	19030	19030	19030	0
4	20241202	202100	672311690	19030	19030	19030	19030	0
5	20241202	202000	672311690	19030	19030	19030	19030	0
6	20241202	201900	672311690	19030	19030	19030	19030	0
7	20241202	201800	672311690	19030	19030	19030	19030	0
8	20241202	201700	672311690	19030	19030	19030	19030	0
9	20241202	201600	672311690	19030	19030	19030	19030	0
10	20241202	201500	672311690	19030	19030	19030	19030	0
11	20241202	201400	672311690	19030	19030	19030	19030	0
12	20241202	201300	672311690	19030	19030	19030	19030	0
13	20241202	201200	672311690	19030	19030	19030	19030	0
14	20241202	201100	672311690	19030	19030	19030	19030	0
15	20241202	201000	672311690	19030	19030	19030	19030	0
16	20241202	200900	672311690	19030	19030	19030	19030	0
17	20241202	200800	672311690	19030	19030	19030	19030	0
18	20241202	200700	672311690	19030	19030	19030	19030	0
19	20241202	200600	672311690	19030	19030	19030	19030	0
20	20241202	200500	672311690	19030	19030	19030	19030	0
21	20241202	200400	672311690	19030	19030	19030	19030	0
22	20241202	200300	672311690	19030	19030	19030	19030	0
23	20241202	200200	672311690	19030	19030	19030	19030	0
24	20241202	200100	672311690	19030	19030	19030	19030	0
25	20241202	200000	672311690	19030	19030	19030	19030	0
26	20241202	195900	672311690	19030	19030	19030	19030	0
27	20241202	195800	672311690	19030	19030	19030	19030	0
28	20241202	195700	672311690	19030	19030	19030	19030	0
29	20241202	195600	672311690	19030	19030	19030	19030	0
30	20241202	195500	672311690	19030	19030	19030	19030	0
31	20241202	195400	672311690	19030	19030	19030	19030	0
32	20241202	195300	672311690	19030	19030	19030	19030	1697
33	20241202	195200	672311690	19030	19030	19030	19030	0
34	20241202	195100	672311690	19030	19030	19030	19030	0
35	20241202	195000	672311690	19030	19030	19030	19030	0
36	20241202	194900	672311690	19030	19030	19030	19030	0
37	20241202	194800	672311690	19030	19030	19030	19030	0
38	20241202	194700	672311690	19030	19030	19030	19030	0
39	20241202	194600	672311690	19030	19030	19030	19030	0
40	20241202	194500	672311690	19030	19030	19030	19030	0
41	20241202	194400	672311690	19030	19030	19030	19030	0
42	20241202	194300	672311690	19030	19030	19030	19030	0
43	20241202	194200	672311690	19030	19030	19030	19030	0
44	20241202	194100	672311690	19030	19030	19030	19030	0
45	20241202	194000	672311690	19030	19030	19030	19030	0
46	20241202	193900	672311690	19030	19030	19030	19030	0
47	20241202	193800	672311690	19030	19030	19030	19030	0
48	20241202	193700	672311690	19030	19030	19030	19030	0
49	20241202	193600	672311690	19030	19030	19030	19030	0
50	20241202	193500	672311690	19030	19030	19030	19030	0
51	20241202	193400	672311690	19030	19030	19030	19030	0
52	20241202	193300	672311690	19030	19030	19030	19030	0
53	20241202	193200	672311690	19030	19030	19030	19030	0
54	20241202	193100	672311690	19030	19030	19030	19030	0
55	20241202	193000	672311690	19030	19030	19030	19030	0
56	20241202	192900	672311690	19030	19030	19030	19030	0
57	20241202	192800	672311690	19030	19030	19030	19030	0
58	20241202	192700	672311690	19030	19030	19030	19030	0
59	20241202	192600	672311690	19030	19030	19030	19030	0
60	20241202	192500	672311690	19030	19030	19030	19030	0
61	20241202	192400	672311690	19030	19030	19030	19030	0
62	20241202	192300	672311690	19030	19030	19030	19030	1697
63	20241202	192200	672311690	19030	19030	19030	19030	0
64	20241202	192100	672311690	19030	19030	19030	19030	0
65	20241202	192000	672311690	19030	19030	19030	19030	0
66	20241202	191900	672311690	19030	19030	19030	19030	0
67	20241202	191800	672311690	19030	19030	19030	19030	0
68	20241202	191700	672311690	19030	19030	19030	19030	0
69	20241202	191600	672311690	19030	19030	19030	19030	0
70	20241202	191500	672311690	19030	19030	19030	19030	0
71	20241202	191400	672311690	19030	19030	19030	19030	0
72	20241202	191300	672311690	19030	19030	19030	19030	0
73	20241202	191200	672311690	19030	19030	19030	19030	0
74	20241202	191100	672311690	19030	19030	19030	19030	0
75	20241202	191000	672311690	19030	19030	19030	19030	0
76	20241202	190900	672311690	19030	19030	19030	19030	0
77	20241202	190800	672311690	19030	19030	19030	19030	0
78	20241202	190700	672311690	19030	19030	19030	19030	0
79	20241202	190600	672311690	19030	19030	19030	19030	0
80	20241202	190500	672311690	19030	19030	19030	19030	0
81	20241202	190400	672311690	19030	19030	19030	19030	0
82	20241202	190300	672311690	19030	19030	19030	19030	0
83	20241202	190200	672311690	19030	19030	19030	19030	0
84	20241202	190100	672311690	19030	19030	19030	19030	0
85	20241202	190000	672311690	19030	19030	19030	19030	0
86	20241202	185900	672311690	19030	19030	19030	19030	0
87	20241202	185800	672311690	19030	19030	19030	19030	0
88	20241202	185700	672311690	19030	19030	19030	19030	0
89	20241202	185600	672311690	19030	19030	19030	19030	0
90	20241202	185500	672311690	19030	19030	19030	19030	0
91	20241202	185400	672311690	19030	19030	19030	19030	0
92	20241202	185300	672311690	19030	19030	19030	19030	1697
93	20241202	185200	672311690	19030	19030	19030	19030	0
94	20241202	185100	672311690	19030	19030	19030	19030	0
95	20241202	185000	672311690	19030	19030	19030	19030	0
96	20241202	184900	672311690	19030	19030	19030	19030	0
97	20241202	184800	672311690	19030	19030	19030	19030	0
98	20241202	184700	672311690	19030	19030	19030	19030	0
99	20241202	184600	672311690	19030	19030	19030	19030	0
100	20241202	184500	672311690	19030	19030	19030	19030	0
101	20241202	184400	672311690	19030	19030	19030	19030	0
102	20241202	184300	672311690	19030	19030	19030	19030	0
103	20241202	184200	672311690	19030	19030	19030	19030	0
104	20241202	184100	672311690	19030	19030	19030	19030	0
105	20241202	184000	672311690	19030	19030	19030	19030	0
106	20241202	183900	672311690	19030	19030	19030	19030	0
107	20241202	183800	672311690	19030	19030	19030	19030	0
108	20241202	183700	672311690	19030	19030	19030	19030	0
109	20241202	183600	672311690	19030	19030	19030	19030	0
110	20241202	183500	672311690	19030	19030	19030	19030	0
111	20241202	183400	672311690	19030	19030	19030	19030	0
112	20241202	183300	672311690	19030	19030	19030	19030	0
113	20241202	183200	672311690	19030	19030	19030	19030	0
114	20241202	183100	672311690	19030	19030	19030	19030	0
115	20241202	183000	672311690	19030	19030	19030	19030	0
116	20241202	182900	672311690	19030	19030	19030	19030	0
117	20241202	182800	672311690	19030	19030	19030	19030	0
118	20241202	182700	672311690	19030	19030	19030	19030	0
119	20241202	182600	672311690	19030	19030	19030	19030	0
120	20241202	182500	672311690	19030	19030	19030	19030	0
121	20241202	182400	672311690	19030	19030	19030	19030	0
122	20241202	182300	672311690	19030	19030	19030	19030	1697
123	20241202	182200	672311690	19030	19030	19030	19030	0
124	20241202	182100	672311690	19030	19030	19030	19030	0
125	20241202	182000	672311690	19030	19030	19030	19030	0
126	20241202	181900	672311690	19030	19030	19030	19030	0
127	20241202	181800	672311690	19030	19030	19030	19030	0
128	20241202	181700	672311690	19030	19030	19030	19030	0
129	20241202	181600	672311690	19030	19030	19030	19030	0
130	20241202	181500	672311690	19030	19030	19030	19030	0
131	20241202	181400	672311690	19030	19030	19030	19030	0
132	20241202	181300	672311690	19030	19030	19030	19030	0
133	20241202	181200	672311690	19030	19030	19030	19030	0
134	20241202	181100	672311690	19030	19030	19030	19030	0
135	20241202	181000	672311690	19030	19030	19030	19030	0
136	20241202	180900	672311690	19030	19030	19030	19030	0
137	20241202	180800	672311690	19030	19030	19030	19030	0
138	20241202	180700	672311690	19030	19030	19030	19030	0
139	20241202	180600	672311690	19030	19030	19030	19030	0
140	20241202	180500	672311690	19030	19030	19030	19030	0
141	20241202	180400	672311690	19030	19030	19030	19030	0
142	20241202	180300	672311690	19030	19030	19030	19030	0
143	20241202	180200	672311690	19030	19030	19030	19030	0
144	20241202	180100	672311690	19030	19030	19030	19030	0
145	20241202	180000	672311690	19030	19030	19030	19030	0
146	20241202	175900	672311690	19030	19030	19030	19030	0
147	20241202	175800	672311690	19030	19030	19030	19030	0
148	20241202	175700	672311690	19030	19030	19030	19030	0
149	20241202	175600	672311690	19030	19030	19030	19030	0
150	20241202	175500	672311690	19030	19030	19030	19030	0
151	20241202	175400	672311690	19030	19030	19030	19030	0
152	20241202	175300	672311690	19030	19030	19030	19030	1697
153	20241202	175200	672311690	19030	19030	19030	19030	0
154	20241202	175100	672311690	19030	19030	19030	19030	0
155	20241202	175000	672311690	19030	19030	19030	19030	0
156	20241202	174900	672311690	19030	19030	19030	19030	0
157	20241202	174800	672311690	19030	19030	19030	19030	0
158	20241202	174700	672311690	19030	19030	19030	19030	0
159	20241202	174600	672311690	19030	19030	19030	19030	0
160	20241202	174500	672311690	19030	19030	19030	19030	0
161	20241202	174400	672311690	19030	19030	19030	19030	0
162	20241202	174300	672311690	19030	19030	19030	19030	0
163	20241202	174200	672311690	19030	19030	19030	19030	0
164	20241202	174100	672311690	19030	19030	19030	19030	0
165	20241202	174000	672311690	19030	19030	19030	19030	0
166	20241202	173900	672311690	19030	19030	19030	19030	0
167	20241202	173800	672311690	19030	19030	19030	19030	0
168	20241202	173700	672311690	19030	19030	19030	19030	0
169	20241202	173600	672311690	19030	19030	19030	19030	0
170	20241202	173500	672311690	19030	19030	19030	19030	0
171	20241202	173400	672311690	19030	19030	19030	19030	0
172	20241202	173300	672311690	19030	19030	19030	19030	0
173	20241202	173200	672311690	19030	19030	19030	19030	0
174	20241202	173100	672311690	19030	19030	19030	19030	0
175	20241202	173000	672311690	19030	19030	19030	19030	0
176	20241202	172900	672311690	19030	19030	19030	19030	0
177	20241202	172800	672311690	19030	19030	19030	19030	0
178	20241202	172700	672311690	19030	19030	19030	19030	0
179	20241202	172600	672311690	19030	19030	19030	19030	0
180	20241202	172500	672311690	19030	19030	19030	19030	0
181	20241202	172400	672311690	19030	19030	19030	19030	0
182	20241202	172300	672311690	19030	19030	19030	19030	1697
183	20241202	172200	672311690	19030	19030	19030	19030	0
184	20241202	172100	672311690	19030	19030	19030	19030	0
185	20241202	172000	672311690	19030	19030	19030	19030	0
186	20241202	171900	672311690	19030	19030	19030	19030	0
187	20241202	171800	672311690	19030	19030	19030	19030	0
188	20241202	171700	672311690	19030	19030	19030	19030	0
189	20241202	171600	672311690	19030	19030	19030	19030	0
190	20241202	171500	672311690	19030	19030	19030	19030	0
191	20241202	171400	672311690	19030	19030	19030	19030	0
192	20241202	171300	672311690	19030	19030	19030	19030	0
193	20241202	171200	672311690	19030	19030	19030	19030	0
194	20241202	171100	672311690	19030	19030	19030	19030	0
195	20241202	171000	672311690	19030	19030	19030	19030	0
196	20241202	170900	672311690	19030	19030	19030	19030	0
197	20241202	170800	672311690	19030	19030	19030	19030	0
198	20241202	170700	672311690	19030	19030	19030	19030	0
199	20241202	170600	672311690	19030	19030	19030	19030	0
200	20241202	170500	672311690	19030	19030	19030	19030	0
201	20241202	170400	672311690	19030	19030	19030	19030	0
202	20241202	170300	672311690	19030	19030	19030	19030	0
203	20241202	170200	672311690	19030	19030	19030	19030	0
204	20241202	170100	672311690	19030	19030	19030	19030	0
205	20241202	170000	672311690	19030	19030	19030	19030	0
206	20241202	165900	672311690	19030	19030	19030	19030	0
207	20241202	165800	672311690	19030	19030	19030	19030	0
208	20241202	165700	672311690	19030	19030	19030	19030	0
209	20241202	165600	672311690	19030	19030	19030	19030	0
210	20241202	165500	672311690	19030	19030	19030	19030	0
211	20241202	165400	672311690	19030	19030	19030	19030	0
212	20241202	165300	672311690	19030	19030	19030	19030	1697
213	20241202	165200	672311690	19030	19030	19030	19030	0
214	20241202	165100	672311690	19030	19030	19030	19030	0
215	20241202	165000	672311690	19030	19030	19030	19030	0
216	20241202	164900	672311690	19030	19030	19030	19030	0
217	20241202	164800	672311690	19030	19030	19030	19030	0
218	20241202	164700	672311690	19030	19030	19030	19030	0
219	20241202	164600	672311690	19030	19030	19030	19030	0
220	20241202	164500	672311690	19030	19030	19030	19030	0
221	20241202	164400	672311690	19030	19030	19030	19030	0
222	20241202	164300	672311690	19030	19030	19030	19030	0
223	20241202	164200	672311690	19030	19030	19030	19030	0
224	20241202	164100	672311690	19030	19030	19030	19030	0
225	20241202	164000	672311690	19030	19030	19030	19030	0
226	20241202	163900	672311690	19030	19030	19030	19030	0
227	20241202	163800	672311690	19030	19030	19030	19030	0
228	20241202	163700	672311690	19030	19030	19030	19030	0
229	20241202	163600	672311690	19030	19030	19030	19030	0
230	20241202	163500	672311690	19030	19030	19030	19030	0
231	20241202	163400	672311690	19030	19030	19030	19030	0
232	20241202	163300	672311690	19030	19030	19030	19030	0
233	20241202	163200	672311690	19030	19030	19030	19030	0
234	20241202	163100	672311690	19030	19030	19030	19030	0
235	20241202	163000	672311690	19030	19030	19030	19030	0
236	20241202	162900	672311690	19030	19030	19030	19030	0
237	20241202	162800	672311690	19030	19030	19030	19030	0
238	20241202	162700	672311690	19030	19030	19030	19030	0
239	20241202	162600	672311690	19030	19030	19030	19030	0
240	20241202	162500	672311690	19030	19030	19030	19030	0
241	20241202	162400	672311690	19030	19030	19030	19030	0
242	20241202	162300	672311690	19030	19030	19030	19030	1697
243	20241202	162200	672311690	19030	19030	19030	19030	0
244	20241202	162100	672311690	19030	19030	19030	19030	0
245	20241202	162000	672311690	19030	19030	19030	19030	0
246	20241202	161900	672311690	19030	19030	19030	19030	0
247	20241202	161800	672311690	19030	19030	19030	19030	0
248	20241202	161700	672311690	19030	19030	19030	19030	0
249	20241202	161600	672311690	19030	19030	19030	19030	0
250	20241202	161500	672311690	19030	19030	19030	19030	0
251	20241202	161400	672311690	19030	19030	19030	19030	0
252	20241202	161300	672311690	19030	19030	19030	19030	0
253	20241202	161200	672311690	19030	19030	19030	19030	0
254	20241202	161100	672311690	19030	19030	19030	19030	0
255	20241202	161000	672311690	19030	19030	19030	19030	0
256	20241202	160900	672311690	19030	19030	19030	19030	0
257	20241202	160800	672311690	19030	19030	19030	19030	0
258	20241202	160700	672311690	19030	19030	19030	19030	0
259	20241202	160600	672311690	19030	19030	19030	19030	0
260	20241202	160500	672311690	19030	19030	19030	19030	0
261	20241202	160400	672311690	19030	19030	19030	19030	0
262	20241202	160300	672311690	19030	19030	19030	19030	0
263	20241202	160200	672311690	19030	19030	19030	19030	0
264	20241202	160100	672311690	19030	19030	19030	19030	0
265	20241202	160000	672311690	19030	19030	19030	19030	0
266	20241202	155900	672311690	19030	19030	19030	19030	0
267	20241202	155800	672311690	19030	19030	19030	19030	0
268	20241202	155700	672311690	19030	19030	19030	19030	0
269	20241202	155600	672311690	19030	19030	19030	19030	0
270	20241202	155500	672311690	19030	19030	19030	19030	0
271	20241202	155400	672311690	19030	19030	19030	19030	0
272	20241202	155300	672311690	19030	19030	19030	19030	1697
273	20241202	155200	672311690	19030	19030	19030	19030	0
274	20241202	155100	672311690	19030	19030	19030	19030	0
275	20241202	155000	672311690	19030	19030	19030	19030	0
276	20241202	154900	672311690	19030	19030	19030	19030	0
277	20241202	154800	672311690	19030	19030	19030	19030	0
278	20241202	154700	672311690	19030	19030	19030	19030	0
279	20241202	154600	672311690	19030	19030	19030	19030	0
280	20241202	154500	672311690	19030	19030	19030	19030	0
281	20241202	154400	672311690	19030	19030	19030	19030	0
282	20241202	154300	672311690	19030	19030	19030	19030	0
283	20241202	154200	672311690	19030	19030	19030	19030	0
284	20241202	154100	672311690	19030	19030	19030	19030	0
285	20241202	154000	672311690	19030	19030	19030	19030	0
286	20241202	153900	672311690	19030	19030	19030	19030	0
287	20241202	153800	672311690	19030	19030	19030	19030	0
288	20241202	153700	672311690	19030	19030	19030	19030	0
289	20241202	153600	672311690	19030	19030	19030	19030	0
290	20241202	153500	672311690	19030	19030	19030	19030	0
291	20241202	153400	672311690	19030	19030	19030	19030	0
292	20241202	153300	672311690	19030	19030	19030	19030	0
293	20241202	153200	672311690	19030	19030	19030	19030	0
294	20241202	153100	672311690	19030	19030	19030	19030	0
295	20241202	153000	672311690	19030	19030	19030	19030	1697
296	20241202	152900	640017780	19050	19050	19050	19050	0
297	20241202	152800	640017780	19050	19050	19050	19050	0
298	20241202	152700	640017780	19050	19050	19050	19050	0
299	20241202	152600	640017780	19050	19050	19050	19050	0
300	20241202	152500	640017780	19050	19050	19050	19050	0
301	20241202	152400	640017780	19050	19050	19050	19050	0
302	20241202	152300	640017780	19050	19050	19050	19050	0
303	20241202	152200	640017780	19050	19050	19050	19050	0
304	20241202	152100	640017780	19050	19050	19050	19050	0
305	20241202	152000	640017780	19050	19050	19050	19050	0
306	20241202	151900	640017780	19050	19050	19080	19040	345
307	20241202	151800	633441320	19090	19050	19090	19050	201
308	20241202	151700	629609270	19040	19040	19040	19040	2
309	20241202	151600	629571190	19030	19030	19040	19030	129
310	20241202	151500	627116300	19030	19040	19040	19030	226
311	20241202	151400	622814260	19040	19040	19040	19040	0
312	20241202	151300	622814260	19040	19040	19050	19040	226
313	20241202	151200	618510360	19030	19030	19030	19030	270
314	20241202	151100	613372260	19040	19040	19050	19030	427
315	20241202	151000	605243930	19040	19030	19050	19030	394
316	20241202	150900	597742200	19010	19050	19050	19010	665
317	20241202	150800	585099150	19010	19060	19060	19010	3437
318	20241202	150700	519692130	19060	19090	19090	19060	240
319	20241202	150600	515116670	19080	19100	19100	19080	861
320	20241202	150500	498677330	19100	19110	19110	19100	773
321	20241202	150400	483906550	19110	19110	19110	19110	193
322	20241202	150300	480218320	19120	19120	19120	19120	1
323	20241202	150200	480199200	19110	19110	19110	19110	226
324	20241202	150100	475880340	19120	19110	19120	19110	151
325	20241202	150000	472994710	19110	19110	19110	19110	173
326	20241202	145900	469688680	19120	19120	19120	19120	11
327	20241202	145800	469478360	19120	19120	19130	19120	223
328	20241202	145700	465214590	19120	19120	19120	19120	125
329	20241202	145600	462824590	19120	19130	19130	19120	300
330	20241202	145500	457086590	19130	19130	19130	19130	125
331	20241202	145400	454695340	19140	19140	19140	19140	5
332	20241202	145300	454599640	19130	19130	19130	19130	125
333	20241202	145200	452208390	19140	19140	19140	19140	101
334	20241202	145100	450275250	19140	19140	19140	19140	84
335	20241202	145000	448667490	19150	19140	19150	19140	175
336	20241202	144900	445317490	19140	19140	19140	19140	153
337	20241202	144800	442389070	19150	19150	19150	19150	0
338	20241202	144700	442389070	19150	19150	19150	19150	107
339	20241202	144600	440340020	19150	19150	19150	19150	125
340	20241202	144500	437946270	19150	19160	19160	19150	28
341	20241202	144400	437410060	19150	19150	19150	19150	125
342	20241202	144300	435016310	19150	19150	19150	19150	125
343	20241202	144200	432622560	19150	19160	19160	19150	129
344	20241202	144100	430151430	19180	19180	19180	19180	1
345	20241202	144000	430132250	19160	19160	19180	19160	275
346	20241202	143900	424863230	19160	19180	19180	19160	3
347	20241202	143800	424805710	19200	19170	19200	19170	419
348	20241202	143700	416761530	19150	19160	19160	19150	139
349	20241202	143600	414099670	19150	19170	19170	19150	155
350	20241202	143500	411130820	19160	19150	19160	19150	169
351	20241202	143400	407894170	19150	19150	19150	19150	28
352	20241202	143300	407357970	19160	19160	19160	19160	121
353	20241202	143200	405039610	19160	19170	19170	19160	146
354	20241202	143100	402242240	19170	19190	19190	19170	400
355	20241202	143000	394570230	19200	19200	19200	19200	88
356	20241202	142900	392880630	19200	19200	19200	19200	430
357	20241202	142800	384624630	19200	19200	19200	19200	184
358	20241202	142700	381091830	19200	19200	19200	19200	481
359	20241202	142600	371856630	19200	19210	19210	19200	230
360	20241202	142500	367439580	19210	19210	19210	19210	140
361	20241202	142400	364750180	19210	19210	19210	19210	211
362	20241202	142300	360696870	19210	19210	19210	19210	59
363	20241202	142200	359563480	19210	19210	19210	19210	58
364	20241202	142100	358449300	19210	19210	19210	19210	44
365	20241202	142000	357604060	19210	19210	19210	19210	83
366	20241202	141900	356009630	19210	19210	19210	19210	159
367	20241202	141800	352955240	19210	19210	19230	19210	60
368	20241202	141700	351802620	19210	19210	19210	19210	59
369	20241202	141600	350669230	19210	19210	19210	19210	44
370	20241202	141500	349823990	19210	19210	19210	19210	84
371	20241202	141400	348210350	19230	19210	19230	19210	111
372	20241202	141300	346078000	19210	19200	19210	19200	131
373	20241202	141200	343562780	19200	19200	19200	19200	540
374	20241202	141100	333194780	19210	19210	19210	19210	33
375	20241202	141000	332560850	19210	19210	19210	19210	60
376	20241202	140900	331408250	19210	19210	19210	19210	59
377	20241202	140800	330274860	19210	19210	19210	19210	59
378	20241202	140700	329141470	19210	19210	19210	19210	59
379	20241202	140600	328008080	19210	19210	19210	19210	43
380	20241202	140500	327182050	19210	19210	19210	19210	59
381	20241202	140400	326048660	19210	19210	19210	19210	59
382	20241202	140300	324915270	19210	19210	19210	19210	59
383	20241202	140200	323781880	19210	19210	19210	19210	59
384	20241202	140100	322648490	19210	19210	19210	19210	44
385	20241202	140000	321803250	19230	19210	19230	19210	151
386	20241202	135900	318900840	19210	19210	19210	19210	59
387	20241202	135800	317767450	19210	19210	19210	19210	59
388	20241202	135700	316634060	19210	19210	19210	19210	58
389	20241202	135600	315519880	19210	19220	19220	19210	234
390	20241202	135500	311022410	19220	19230	19230	19220	37
391	20241202	135400	310311050	19240	19240	19240	19240	52
392	20241202	135300	309310570	19240	19240	19240	19230	68
393	20241202	135200	308002430	19250	19260	19260	19250	14
394	20241202	135100	307732900	19270	19250	19270	19250	51
395	20241202	135000	306750920	19260	19260	19280	19260	19
396	20241202	134900	306384830	19250	19260	19260	19250	246
397	20241202	134800	301647460	19260	19260	19260	19240	92
398	20241202	134700	299875840	19260	19250	19260	19240	83
399	20241202	134600	298278090	19250	19240	19250	19240	79
400	20241202	134500	296757520	19250	19240	19250	19240	97
401	20241202	134400	294890540	19220	19240	19240	19220	60
402	20241202	134300	293737300	19220	19220	19230	19220	335
403	20241202	134200	287298190	19230	19240	19240	19230	314
404	20241202	134100	281257980	19230	19220	19260	19220	187
405	20241202	134000	277661870	19240	19230	19240	19220	52
406	20241202	133900	276662330	19220	19230	19230	19220	65
407	20241202	133800	275412970	19240	19270	19270	19230	67
408	20241202	133700	274123790	19270	19270	19280	19270	113
409	20241202	133600	271945200	19270	19260	19270	19260	22
410	20241202	133500	271521440	19270	19270	19270	19270	6
411	20241202	133400	271405820	19280	19260	19280	19260	36
412	20241202	133300	270711780	19260	19260	19260	19260	4
413	20241202	133200	270634740	19260	19250	19260	19250	82
414	20241202	133100	269056210	19240	19240	19240	19240	0
415	20241202	133000	269056210	19240	19240	19240	19240	0
416	20241202	132900	269056210	19240	19240	19240	19240	107
417	20241202	132800	266997530	19230	19230	19230	19230	20
418	20241202	132700	266612930	19240	19240	19240	19240	0
419	20241202	132600	266612930	19240	19240	19240	19240	0
420	20241202	132500	266612930	19240	19240	19240	19240	0
421	20241202	132400	266612930	19240	19240	19240	19240	0
422	20241202	132300	266612930	19240	19240	19240	19240	0
423	20241202	132200	266612930	19240	19240	19240	19240	1
424	20241202	132100	266593690	19250	19250	19250	19250	0
425	20241202	132000	266593690	19250	19250	19250	19250	0
426	20241202	131900	266593690	19250	19250	19250	19250	0
427	20241202	131800	266593690	19250	19240	19250	19240	212
428	20241202	131700	262514540	19230	19230	19230	19230	0
429	20241202	131600	262514540	19230	19230	19230	19230	0
430	20241202	131500	262514540	19230	19230	19230	19230	0
431	20241202	131400	262514540	19230	19230	19230	19230	0
432	20241202	131300	262514540	19230	19230	19230	19230	0
433	20241202	131200	262514540	19230	19230	19230	19230	0
434	20241202	131100	262514540	19230	19230	19230	19230	0
435	20241202	131000	262514540	19230	19230	19230	19230	5
436	20241202	130900	262418390	19230	19230	19230	19230	0
437	20241202	130800	262418390	19230	19230	19230	19230	100
438	20241202	130700	260495390	19230	19230	19230	19230	0
439	20241202	130600	260495390	19230	19230	19230	19230	0
440	20241202	130500	260495390	19230	19230	19230	19230	0
441	20241202	130400	260495390	19230	19230	19230	19230	0
442	20241202	130300	260495390	19230	19230	19230	19230	0
443	20241202	130200	260495390	19230	19230	19230	19230	0
444	20241202	130100	260495390	19230	19230	19230	19230	0
445	20241202	130000	260495390	19230	19230	19230	19230	0
446	20241202	125900	260495390	19230	19230	19230	19230	7
447	20241202	125800	260360780	19240	19240	19240	19240	0
448	20241202	125700	260360780	19240	19240	19240	19240	7
449	20241202	125600	260226100	19240	19240	19240	19240	0
450	20241202	125500	260226100	19240	19240	19240	19240	0
451	20241202	125400	260226100	19240	19240	19240	19240	0
452	20241202	125300	260226100	19240	19240	19240	19240	0
453	20241202	125200	260226100	19240	19240	19240	19240	0
454	20241202	125100	260226100	19240	19240	19240	19240	0
455	20241202	125000	260226100	19240	19240	19240	19240	0
456	20241202	124900	260226100	19240	19240	19240	19240	0
457	20241202	124800	260226100	19240	19240	19240	19240	13
458	20241202	124700	259975980	19230	19230	19230	19230	40
459	20241202	124600	259206780	19230	19230	19230	19230	21
460	20241202	124500	258802950	19240	19250	19250	19240	19
461	20241202	124400	258437360	19250	19250	19250	19250	7
462	20241202	124300	258302610	19250	19250	19250	19250	1
463	20241202	124200	258283360	19260	19260	19260	19260	0
464	20241202	124100	258283360	19260	19260	19260	19260	0
465	20241202	124000	258283360	19260	19260	19260	19260	1
466	20241202	123900	258264100	19260	19260	19260	19260	0
467	20241202	123800	258264100	19260	19260	19260	19260	0
468	20241202	123700	258264100	19260	19260	19260	19260	0
469	20241202	123600	258264100	19260	19240	19260	19240	9
470	20241202	123500	258090820	19250	19250	19250	19240	32
471	20241202	123400	257474840	19250	19250	19250	19250	1
472	20241202	123300	257455590	19250	19250	19250	19250	0
473	20241202	123200	257455590	19250	19250	19250	19250	0
474	20241202	123100	257455590	19250	19250	19250	19250	0
475	20241202	123000	257455590	19250	19250	19250	19250	0
476	20241202	122900	257455590	19250	19250	19250	19250	0
477	20241202	122800	257455590	19250	19250	19250	19250	0
478	20241202	122700	257455590	19250	19250	19250	19250	0
479	20241202	122600	257455590	19250	19250	19250	19250	48
480	20241202	122500	256531590	19240	19240	19240	19240	0
481	20241202	122400	256531590	19240	19240	19240	19240	244
482	20241202	122300	251837030	19240	19240	19240	19240	1
483	20241202	122200	251817790	19230	19290	19290	19230	1010
484	20241202	122100	232372510	19300	19300	19300	19300	0
485	20241202	122000	232372510	19300	19300	19300	19300	0
486	20241202	121900	232372510	19300	19300	19300	19300	0
487	20241202	121800	232372510	19300	19300	19300	19300	0
488	20241202	121700	232372510	19300	19300	19300	19300	0
489	20241202	121600	232372510	19300	19300	19300	19300	0
490	20241202	121500	232372510	19300	19300	19300	19300	0
491	20241202	121400	232372510	19300	19300	19300	19300	0
492	20241202	121300	232372510	19300	19300	19300	19300	0
493	20241202	121200	232372510	19300	19300	19300	19300	0
494	20241202	121100	232372510	19300	19300	19300	19300	0
495	20241202	121000	232372510	19300	19300	19300	19300	5
496	20241202	120900	232276010	19300	19300	19300	19300	13
497	20241202	120800	232025110	19300	19310	19310	19300	8
498	20241202	120700	231870690	19320	19300	19320	19300	8
499	20241202	120600	231716190	19310	19310	19310	19310	2
500	20241202	120500	231677570	19320	19320	19320	19320	0
501	20241202	120400	231677570	19320	19320	19320	19320	0
502	20241202	120300	231677570	19320	19320	19320	19320	0
503	20241202	120200	231677570	19320	19320	19320	19320	0
504	20241202	120100	231677570	19320	19320	19320	19320	0
505	20241202	120000	231677570	19320	19330	19340	19320	25
506	20241202	115900	231194220	19330	19310	19330	19310	8
507	20241202	115800	231039700	19310	19320	19360	19300	467
508	20241202	115700	222007970	19300	19300	19300	19300	0
509	20241202	115600	222007970	19300	19300	19300	19300	0
510	20241202	115500	222007970	19300	19300	19300	19300	0
511	20241202	115400	222007970	19300	19300	19300	19300	0
512	20241202	115300	222007970	19300	19300	19300	19300	0
513	20241202	115200	222007970	19300	19300	19300	19300	0
514	20241202	115100	222007970	19300	19300	19300	19300	0
515	20241202	115000	222007970	19300	19300	19300	19300	0
516	20241202	114900	222007970	19300	19300	19300	19300	0
517	20241202	114800	222007970	19300	19290	19300	19290	79
518	20241202	114700	220483300	19300	19290	19300	19290	20
519	20241202	114600	220097390	19300	19300	19300	19300	0
520	20241202	114500	220097390	19300	19300	19300	19300	0
521	20241202	114400	220097390	19300	19290	19300	19290	6
522	20241202	114300	219981620	19290	19290	19290	19290	4
523	20241202	114200	219904460	19270	19270	19270	19270	0
524	20241202	114100	219904460	19270	19270	19270	19270	0
525	20241202	114000	219904460	19270	19270	19270	19270	0
526	20241202	113900	219904460	19270	19270	19270	19270	0
527	20241202	113800	219904460	19270	19270	19270	19270	0
528	20241202	113700	219904460	19270	19270	19270	19270	0
529	20241202	113600	219904460	19270	19270	19270	19270	0
530	20241202	113500	219904460	19270	19280	19280	19270	500
531	20241202	113400	210269430	19280	19280	19280	19280	200
532	20241202	113300	206413430	19280	19280	19280	19280	0
533	20241202	113200	206413430	19280	19280	19280	19280	0
534	20241202	113100	206413430	19280	19280	19280	19280	0
535	20241202	113000	206413430	19280	19280	19280	19280	0
536	20241202	112900	206413430	19280	19280	19280	19280	0
537	20241202	112800	206413430	19280	19280	19280	19280	10
538	20241202	112700	206220630	19280	19280	19280	19280	10
539	20241202	112600	206027830	19300	19300	19300	19300	0
540	20241202	112500	206027830	19300	19290	19300	19290	191
541	20241202	112400	202343430	19290	19290	19290	19290	23
542	20241202	112300	201899760	19280	19280	19280	19280	0
543	20241202	112200	201899760	19280	19280	19280	19280	0
544	20241202	112100	201899760	19280	19280	19280	19280	58
545	20241202	112000	200781520	19280	19280	19280	19280	27
546	20241202	111900	200260960	19290	19280	19290	19280	25
547	20241202	111800	199778930	19280	19280	19280	19280	51
548	20241202	111700	198795650	19280	19320	19330	19270	712
549	20241202	111600	185058200	19320	19330	19330	19320	2
550	20241202	111500	185019550	19350	19350	19350	19350	0
551	20241202	111400	185019550	19350	19350	19350	19350	0
552	20241202	111300	185019550	19350	19340	19350	19340	3
553	20241202	111200	184961510	19330	19300	19330	19300	11
554	20241202	111100	184749090	19310	19300	19310	19300	44
555	20241202	111000	183899690	19300	19300	19300	19300	3
556	20241202	110900	183841790	19330	19330	19330	19330	0
557	20241202	110800	183841790	19330	19330	19330	19330	0
558	20241202	110700	183841790	19330	19330	19330	19330	0
559	20241202	110600	183841790	19330	19330	19330	19330	0
560	20241202	110500	183841790	19330	19330	19330	19330	0
561	20241202	110400	183841790	19330	19330	19330	19330	0
562	20241202	110300	183841790	19330	19330	19330	19330	0
563	20241202	110200	183841790	19330	19330	19330	19330	0
564	20241202	110100	183841790	19330	19320	19330	19320	30
565	20241202	110000	183262040	19330	19330	19330	19330	0
566	20241202	105900	183262040	19330	19330	19330	19330	0
567	20241202	105800	183262040	19330	19300	19370	19300	57
568	20241202	105700	182159940	19300	19290	19300	19290	6
569	20241202	105600	182044150	19300	19280	19300	19280	15
570	20241202	105500	181754860	19290	19300	19330	19280	91
571	20241202	105400	179998270	19280	19280	19280	19280	0
572	20241202	105300	179998270	19280	19280	19280	19280	0
573	20241202	105200	179998270	19280	19280	19280	19280	0
574	20241202	105100	179998270	19280	19280	19280	19280	179
575	20241202	105000	176547150	19270	19270	19270	19270	4
576	20241202	104900	176470070	19290	19290	19290	19290	0
577	20241202	104800	176470070	19290	19290	19290	19290	0
578	20241202	104700	176470070	19290	19290	19290	19290	0
579	20241202	104600	176470070	19290	19350	19350	19290	544
580	20241202	104500	165963710	19350	19350	19350	19350	18
581	20241202	104400	165615410	19420	19320	19420	19320	15
582	20241202	104300	165324320	19420	19420	19420	19420	0
583	20241202	104200	165324320	19420	19420	19420	19420	0
584	20241202	104100	165324320	19420	19320	19420	19320	20
585	20241202	104000	164936110	19320	19320	19320	19320	3
586	20241202	103900	164878150	19320	19310	19320	19310	7
587	20241202	103800	164742920	19330	19310	19330	19310	11
588	20241202	103700	164530430	19310	19290	19310	19290	18
589	20241202	103600	164183020	19290	19290	19290	19290	4
590	20241202	103500	164105860	19290	19290	19290	19290	4
591	20241202	103400	164028700	19290	19290	19290	19290	0
592	20241202	103300	164028700	19290	19290	19290	19290	0
593	20241202	103200	164028700	19290	19280	19290	19280	25
594	20241202	103100	163546680	19280	19280	19280	19280	0
595	20241202	103000	163546680	19280	19280	19280	19280	0
596	20241202	102900	163546680	19280	19280	19280	19280	0
597	20241202	102800	163546680	19280	19280	19280	19280	0
598	20241202	102700	163546680	19280	19280	19280	19280	0
599	20241202	102600	163546680	19280	19280	19280	19280	0
600	20241202	102500	163546680	19280	19280	19280	19280	0
601	20241202	102400	163546680	19280	19280	19280	19280	0
602	20241202	102300	163546680	19280	19280	19280	19280	18
603	20241202	102200	163199640	19280	19280	19280	19280	0
604	20241202	102100	163199640	19280	19280	19280	19280	0
605	20241202	102000	163199640	19280	19280	19280	19280	0
606	20241202	101900	163199640	19280	19280	19280	19280	0
607	20241202	101800	163199640	19280	19280	19280	19280	50
608	20241202	101700	162235640	19280	19280	19280	19280	10
609	20241202	101600	162042840	19280	19280	19280	19280	0
610	20241202	101500	162042840	19280	19290	19290	19280	205
611	20241202	101400	158090380	19290	19300	19300	19290	65
612	20241202	101300	156835930	19300	19310	19320	19300	30
613	20241202	101200	156256410	19310	19370	19370	19300	185
614	20241202	101100	152679050	19300	19290	19330	19290	24
615	20241202	101000	152215470	19290	19290	19290	19290	3
616	20241202	100900	152157600	19280	19280	19280	19280	0
617	20241202	100800	152157600	19280	19280	19280	19280	0
618	20241202	100700	152157600	19280	19280	19280	19280	0
619	20241202	100600	152157600	19280	19280	19280	19280	0
620	20241202	100500	152157600	19280	19280	19280	19280	0
621	20241202	100400	152157600	19280	19310	19310	19280	206
622	20241202	100300	148182880	19350	19390	19390	19350	18
623	20241202	100200	147833950	19380	19380	19380	19380	1
624	20241202	100100	147814570	19330	19370	19370	19310	175
625	20241202	100000	144427100	19380	19450	19450	19370	326
626	20241202	095900	138090460	19440	19440	19440	19440	0
627	20241202	095800	138090460	19440	19380	19440	19380	254
628	20241202	095700	133157700	19370	19300	19370	19300	71
629	20241202	095600	131783540	19290	19300	19350	19290	249
630	20241202	095500	126973740	19250	19210	19250	19210	247
631	20241202	095400	122221470	19300	19270	19340	19270	280
632	20241202	095300	116821120	19260	19250	19480	19250	452
633	20241202	095200	108052990	19240	19210	19310	19210	53
634	20241202	095100	107032640	19210	19180	19210	19180	111
635	20241202	095000	104900860	19170	19170	19170	19170	1
636	20241202	094900	104881690	19160	19160	19160	19160	0
637	20241202	094800	104881690	19160	19160	19160	19160	8
638	20241202	094700	104728410	19180	19210	19210	19180	251
639	20241202	094600	99911190	19200	19180	19200	19180	222
640	20241202	094500	95650780	19180	19190	19190	19180	67
641	20241202	094400	94365140	19200	19240	19240	19200	381
642	20241202	094300	87042240	19240	19240	19240	19240	1
643	20241202	094200	87023000	19240	19240	19240	19240	7
644	20241202	094100	86888320	19270	19270	19270	19270	0
645	20241202	094000	86888320	19270	19270	19270	19270	0
646	20241202	093900	86888320	19270	19200	19270	19200	44
647	20241202	093800	86042150	19190	19180	19190	19180	106
648	20241202	093700	84008650	19170	19170	19170	19170	0
649	20241202	093600	84008650	19170	19160	19170	19160	75
650	20241202	093500	82570920	19160	19160	19160	19160	0
651	20241202	093400	82570920	19160	19160	19160	19160	192
652	20241202	093300	78892200	19160	19160	19160	19160	0
653	20241202	093200	78892200	19160	19160	19160	19160	0
654	20241202	093100	78892200	19160	19160	19160	19160	0
655	20241202	093000	78892200	19160	19200	19200	19160	559
656	20241202	092900	68159560	19200	19200	19200	19200	0
657	20241202	092800	68159560	19200	19200	19200	19200	0
658	20241202	092700	68159560	19200	19170	19200	19170	158
659	20241202	092600	65126030	19170	19220	19220	19160	955
660	20241202	092500	46787770	19230	19230	19240	19220	332
661	20241202	092400	40404160	19240	19240	19240	19240	104
662	20241202	092300	38403200	19240	19230	19240	19230	56
663	20241202	092200	37325880	19240	19230	19240	19230	3
664	20241202	092100	37268170	19240	19230	19240	19230	9
665	20241202	092000	37095030	19230	19230	19230	19230	2
666	20241202	091900	37056570	19240	19230	19280	19230	356
667	20241202	091800	30209520	19230	19230	19230	19230	10
668	20241202	091700	30017220	19220	19220	19220	19220	35
669	20241202	091600	29344520	19220	19340	19340	19220	652
670	20241202	091500	16776570	19340	19330	19340	19330	3
671	20241202	091400	16718570	19320	19350	19360	19310	254
672	20241202	091300	11803910	19350	19350	19350	19350	0
673	20241202	091200	11803910	19350	19350	19350	19350	100
674	20241202	091100	9868910	19350	19370	19370	19350	4
675	20241202	091000	9791470	19410	19410	19410	19410	0
676	20241202	090900	9791470	19410	19410	19410	19410	0
677	20241202	090800	9791470	19410	19410	19410	19410	62
678	20241202	090700	8588050	19400	19400	19400	19400	14
679	20241202	090600	8316450	19410	19410	19410	19410	316
680	20241202	090500	2182890	19420	19430	19430	19420	13
681	20241202	090400	1930420	19450	19450	19450	19450	0
682	20241202	090300	1930420	19450	19450	19450	19450	0
683	20241202	090200	1930420	19450	19470	19470	19450	2
684	20241202	090100	1891500	19500	19500	19500	19500	0
685	20241202	090000	1891500	19500	19500	19500	19500	92