KissMeData/049950/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193300	226448690	15690	15690	15690	15690	501
3	20241203	193200	226448690	15690	15690	15690	15690	0
4	20241203	193100	226448690	15690	15690	15690	15690	0
5	20241203	193000	226448690	15690	15690	15690	15690	0
6	20241203	192900	226448690	15690	15690	15690	15690	0
7	20241203	192800	226448690	15690	15690	15690	15690	0
8	20241203	192700	226448690	15690	15690	15690	15690	0
9	20241203	192600	226448690	15690	15690	15690	15690	0
10	20241203	192500	226448690	15690	15690	15690	15690	0
11	20241203	192400	226448690	15690	15690	15690	15690	0
12	20241203	192300	226448690	15690	15690	15690	15690	0
13	20241203	192200	226448690	15690	15690	15690	15690	0
14	20241203	192100	226448690	15690	15690	15690	15690	0
15	20241203	192000	226448690	15690	15690	15690	15690	0
16	20241203	191900	226448690	15690	15690	15690	15690	0
17	20241203	191800	226448690	15690	15690	15690	15690	0
18	20241203	191700	226448690	15690	15690	15690	15690	0
19	20241203	191600	226448690	15690	15690	15690	15690	0
20	20241203	191500	226448690	15690	15690	15690	15690	0
21	20241203	191400	226448690	15690	15690	15690	15690	0
22	20241203	191300	226448690	15690	15690	15690	15690	0
23	20241203	191200	226448690	15690	15690	15690	15690	0
24	20241203	191100	226448690	15690	15690	15690	15690	0
25	20241203	191000	226448690	15690	15690	15690	15690	0
26	20241203	190900	226448690	15690	15690	15690	15690	0
27	20241203	190800	226448690	15690	15690	15690	15690	0
28	20241203	190700	226448690	15690	15690	15690	15690	0
29	20241203	190600	226448690	15690	15690	15690	15690	0
30	20241203	190500	226448690	15690	15690	15690	15690	0
31	20241203	190400	226448690	15690	15690	15690	15690	0
32	20241203	190300	226448690	15690	15690	15690	15690	501
33	20241203	190200	226448690	15690	15690	15690	15690	0
34	20241203	190100	226448690	15690	15690	15690	15690	0
35	20241203	190000	226448690	15690	15690	15690	15690	0
36	20241203	185900	226448690	15690	15690	15690	15690	0
37	20241203	185800	226448690	15690	15690	15690	15690	0
38	20241203	185700	226448690	15690	15690	15690	15690	0
39	20241203	185600	226448690	15690	15690	15690	15690	0
40	20241203	185500	226448690	15690	15690	15690	15690	0
41	20241203	185400	226448690	15690	15690	15690	15690	0
42	20241203	185300	226448690	15690	15690	15690	15690	0
43	20241203	185200	226448690	15690	15690	15690	15690	0
44	20241203	185100	226448690	15690	15690	15690	15690	0
45	20241203	185000	226448690	15690	15690	15690	15690	0
46	20241203	184900	226448690	15690	15690	15690	15690	0
47	20241203	184800	226448690	15690	15690	15690	15690	0
48	20241203	184700	226448690	15690	15690	15690	15690	0
49	20241203	184600	226448690	15690	15690	15690	15690	0
50	20241203	184500	226448690	15690	15690	15690	15690	0
51	20241203	184400	226448690	15690	15690	15690	15690	0
52	20241203	184300	226448690	15690	15690	15690	15690	0
53	20241203	184200	226448690	15690	15690	15690	15690	0
54	20241203	184100	226448690	15690	15690	15690	15690	0
55	20241203	184000	226448690	15690	15690	15690	15690	0
56	20241203	183900	226448690	15690	15690	15690	15690	0
57	20241203	183800	226448690	15690	15690	15690	15690	0
58	20241203	183700	226448690	15690	15690	15690	15690	0
59	20241203	183600	226448690	15690	15690	15690	15690	0
60	20241203	183500	226448690	15690	15690	15690	15690	0
61	20241203	183400	226448690	15690	15690	15690	15690	0
62	20241203	183300	226448690	15690	15690	15690	15690	501
63	20241203	183200	226448690	15690	15690	15690	15690	0
64	20241203	183100	226448690	15690	15690	15690	15690	0
65	20241203	183000	226448690	15690	15690	15690	15690	0
66	20241203	182900	226448690	15690	15690	15690	15690	0
67	20241203	182800	226448690	15690	15690	15690	15690	0
68	20241203	182700	226448690	15690	15690	15690	15690	0
69	20241203	182600	226448690	15690	15690	15690	15690	0
70	20241203	182500	226448690	15690	15690	15690	15690	0
71	20241203	182400	226448690	15690	15690	15690	15690	0
72	20241203	182300	226448690	15690	15690	15690	15690	0
73	20241203	182200	226448690	15690	15690	15690	15690	0
74	20241203	182100	226448690	15690	15690	15690	15690	0
75	20241203	182000	226448690	15690	15690	15690	15690	0
76	20241203	181900	226448690	15690	15690	15690	15690	0
77	20241203	181800	226448690	15690	15690	15690	15690	0
78	20241203	181700	226448690	15690	15690	15690	15690	0
79	20241203	181600	226448690	15690	15690	15690	15690	0
80	20241203	181500	226448690	15690	15690	15690	15690	0
81	20241203	181400	226448690	15690	15690	15690	15690	0
82	20241203	181300	226448690	15690	15690	15690	15690	0
83	20241203	181200	226448690	15690	15690	15690	15690	0
84	20241203	181100	226448690	15690	15690	15690	15690	0
85	20241203	181000	226448690	15690	15690	15690	15690	0
86	20241203	180900	226448690	15690	15690	15690	15690	0
87	20241203	180800	226448690	15690	15690	15690	15690	0
88	20241203	180700	226448690	15690	15690	15690	15690	0
89	20241203	180600	226448690	15690	15690	15690	15690	0
90	20241203	180500	226448690	15690	15690	15690	15690	0
91	20241203	180400	226448690	15690	15690	15690	15690	0
92	20241203	180300	226448690	15690	15690	15690	15690	501
93	20241203	180200	226448690	15690	15690	15690	15690	0
94	20241203	180100	226448690	15690	15690	15690	15690	0
95	20241203	180000	226448690	15690	15690	15690	15690	0
96	20241203	175900	226448690	15690	15690	15690	15690	0
97	20241203	175800	226448690	15690	15690	15690	15690	0
98	20241203	175700	226448690	15690	15690	15690	15690	0
99	20241203	175600	226448690	15690	15690	15690	15690	0
100	20241203	175500	226448690	15690	15690	15690	15690	0
101	20241203	175400	226448690	15690	15690	15690	15690	0
102	20241203	175300	226448690	15690	15690	15690	15690	0
103	20241203	175200	226448690	15690	15690	15690	15690	0
104	20241203	175100	226448690	15690	15690	15690	15690	0
105	20241203	175000	226448690	15690	15690	15690	15690	0
106	20241203	174900	226448690	15690	15690	15690	15690	0
107	20241203	174800	226448690	15690	15690	15690	15690	0
108	20241203	174700	226448690	15690	15690	15690	15690	0
109	20241203	174600	226448690	15690	15690	15690	15690	0
110	20241203	174500	226448690	15690	15690	15690	15690	0
111	20241203	174400	226448690	15690	15690	15690	15690	0
112	20241203	174300	226448690	15690	15690	15690	15690	0
113	20241203	174200	226448690	15690	15690	15690	15690	0
114	20241203	174100	226448690	15690	15690	15690	15690	0
115	20241203	174000	226448690	15690	15690	15690	15690	0
116	20241203	173900	226448690	15690	15690	15690	15690	0
117	20241203	173800	226448690	15690	15690	15690	15690	0
118	20241203	173700	226448690	15690	15690	15690	15690	0
119	20241203	173600	226448690	15690	15690	15690	15690	0
120	20241203	173500	226448690	15690	15690	15690	15690	0
121	20241203	173400	226448690	15690	15690	15690	15690	0
122	20241203	173300	226448690	15690	15690	15690	15690	501
123	20241203	173200	226448690	15690	15690	15690	15690	0
124	20241203	173100	226448690	15690	15690	15690	15690	0
125	20241203	173000	226448690	15690	15690	15690	15690	0
126	20241203	172900	226448690	15690	15690	15690	15690	0
127	20241203	172800	226448690	15690	15690	15690	15690	0
128	20241203	172700	226448690	15690	15690	15690	15690	0
129	20241203	172600	226448690	15690	15690	15690	15690	0
130	20241203	172500	226448690	15690	15690	15690	15690	0
131	20241203	172400	226448690	15690	15690	15690	15690	0
132	20241203	172300	226448690	15690	15690	15690	15690	0
133	20241203	172200	226448690	15690	15690	15690	15690	0
134	20241203	172100	226448690	15690	15690	15690	15690	0
135	20241203	172000	226448690	15690	15690	15690	15690	0
136	20241203	171900	226448690	15690	15690	15690	15690	0
137	20241203	171800	226448690	15690	15690	15690	15690	0
138	20241203	171700	226448690	15690	15690	15690	15690	0
139	20241203	171600	226448690	15690	15690	15690	15690	0
140	20241203	171500	226448690	15690	15690	15690	15690	0
141	20241203	171400	226448690	15690	15690	15690	15690	0
142	20241203	171300	226448690	15690	15690	15690	15690	0
143	20241203	171200	226448690	15690	15690	15690	15690	0
144	20241203	171100	226448690	15690	15690	15690	15690	0
145	20241203	171000	226448690	15690	15690	15690	15690	0
146	20241203	170900	226448690	15690	15690	15690	15690	0
147	20241203	170800	226448690	15690	15690	15690	15690	0
148	20241203	170700	226448690	15690	15690	15690	15690	0
149	20241203	170600	226448690	15690	15690	15690	15690	0
150	20241203	170500	226448690	15690	15690	15690	15690	0
151	20241203	170400	226448690	15690	15690	15690	15690	0
152	20241203	170300	226448690	15690	15690	15690	15690	501
153	20241203	170200	226448690	15690	15690	15690	15690	0
154	20241203	170100	226448690	15690	15690	15690	15690	0
155	20241203	170000	226448690	15690	15690	15690	15690	0
156	20241203	165900	226448690	15690	15690	15690	15690	0
157	20241203	165800	226448690	15690	15690	15690	15690	0
158	20241203	165700	226448690	15690	15690	15690	15690	0
159	20241203	165600	226448690	15690	15690	15690	15690	0
160	20241203	165500	226448690	15690	15690	15690	15690	0
161	20241203	165400	226448690	15690	15690	15690	15690	0
162	20241203	165300	226448690	15690	15690	15690	15690	0
163	20241203	165200	226448690	15690	15690	15690	15690	0
164	20241203	165100	226448690	15690	15690	15690	15690	0
165	20241203	165000	226448690	15690	15690	15690	15690	0
166	20241203	164900	226448690	15690	15690	15690	15690	0
167	20241203	164800	226448690	15690	15690	15690	15690	0
168	20241203	164700	226448690	15690	15690	15690	15690	0
169	20241203	164600	226448690	15690	15690	15690	15690	0
170	20241203	164500	226448690	15690	15690	15690	15690	0
171	20241203	164400	226448690	15690	15690	15690	15690	0
172	20241203	164300	226448690	15690	15690	15690	15690	0
173	20241203	164200	226448690	15690	15690	15690	15690	0
174	20241203	164100	226448690	15690	15690	15690	15690	0
175	20241203	164000	226448690	15690	15690	15690	15690	0
176	20241203	163900	226448690	15690	15690	15690	15690	0
177	20241203	163800	226448690	15690	15690	15690	15690	0
178	20241203	163700	226448690	15690	15690	15690	15690	0
179	20241203	163600	226448690	15690	15690	15690	15690	0
180	20241203	163500	226448690	15690	15690	15690	15690	0
181	20241203	163400	226448690	15690	15690	15690	15690	0
182	20241203	163300	226448690	15690	15690	15690	15690	501
183	20241203	163200	226448690	15690	15690	15690	15690	0
184	20241203	163100	226448690	15690	15690	15690	15690	0
185	20241203	163000	226448690	15690	15690	15690	15690	0
186	20241203	162900	226448690	15690	15690	15690	15690	0
187	20241203	162800	226448690	15690	15690	15690	15690	0
188	20241203	162700	226448690	15690	15690	15690	15690	0
189	20241203	162600	226448690	15690	15690	15690	15690	0
190	20241203	162500	226448690	15690	15690	15690	15690	0
191	20241203	162400	226448690	15690	15690	15690	15690	0
192	20241203	162300	226448690	15690	15690	15690	15690	0
193	20241203	162200	226448690	15690	15690	15690	15690	0
194	20241203	162100	226448690	15690	15690	15690	15690	0
195	20241203	162000	226448690	15690	15690	15690	15690	0
196	20241203	161900	226448690	15690	15690	15690	15690	0
197	20241203	161800	226448690	15690	15690	15690	15690	0
198	20241203	161700	226448690	15690	15690	15690	15690	0
199	20241203	161600	226448690	15690	15690	15690	15690	0
200	20241203	161500	226448690	15690	15690	15690	15690	0
201	20241203	161400	226448690	15690	15690	15690	15690	0
202	20241203	161300	226448690	15690	15690	15690	15690	0
203	20241203	161200	226448690	15690	15690	15690	15690	0
204	20241203	161100	226448690	15690	15690	15690	15690	0
205	20241203	161000	226448690	15690	15690	15690	15690	0
206	20241203	160900	226448690	15690	15690	15690	15690	0
207	20241203	160800	226448690	15690	15690	15690	15690	0
208	20241203	160700	226448690	15690	15690	15690	15690	0
209	20241203	160600	226448690	15690	15690	15690	15690	0
210	20241203	160500	226448690	15690	15690	15690	15690	0
211	20241203	160400	226448690	15690	15690	15690	15690	0
212	20241203	160300	226448690	15690	15690	15690	15690	501
213	20241203	160200	226448690	15690	15690	15690	15690	0
214	20241203	160100	226448690	15690	15690	15690	15690	0
215	20241203	160000	226448690	15690	15690	15690	15690	0
216	20241203	155900	226448690	15690	15690	15690	15690	0
217	20241203	155800	226448690	15690	15690	15690	15690	0
218	20241203	155700	226448690	15690	15690	15690	15690	0
219	20241203	155600	226448690	15690	15690	15690	15690	0
220	20241203	155500	226448690	15690	15690	15690	15690	0
221	20241203	155400	226448690	15690	15690	15690	15690	0
222	20241203	155300	226448690	15690	15690	15690	15690	0
223	20241203	155200	226448690	15690	15690	15690	15690	0
224	20241203	155100	226448690	15690	15690	15690	15690	0
225	20241203	155000	226448690	15690	15690	15690	15690	0
226	20241203	154900	226448690	15690	15690	15690	15690	0
227	20241203	154800	226448690	15690	15690	15690	15690	0
228	20241203	154700	226448690	15690	15690	15690	15690	0
229	20241203	154600	226448690	15690	15690	15690	15690	0
230	20241203	154500	226448690	15690	15690	15690	15690	0
231	20241203	154400	226448690	15690	15690	15690	15690	0
232	20241203	154300	226448690	15690	15690	15690	15690	0
233	20241203	154200	226448690	15690	15690	15690	15690	0
234	20241203	154100	226448690	15690	15690	15690	15690	0
235	20241203	154000	226448690	15690	15690	15690	15690	0
236	20241203	153900	226448690	15690	15690	15690	15690	0
237	20241203	153800	226448690	15690	15690	15690	15690	0
238	20241203	153700	226448690	15690	15690	15690	15690	0
239	20241203	153600	226448690	15690	15690	15690	15690	0
240	20241203	153500	226448690	15690	15690	15690	15690	0
241	20241203	153400	226448690	15690	15690	15690	15690	0
242	20241203	153300	226448690	15690	15690	15690	15690	501
243	20241203	153200	226448690	15690	15690	15690	15690	0
244	20241203	153100	226448690	15690	15690	15690	15690	0
245	20241203	153000	226448690	15690	15690	15690	15690	501
246	20241203	152900	218588000	15690	15690	15690	15690	0
247	20241203	152800	218588000	15690	15690	15690	15690	0
248	20241203	152700	218588000	15690	15690	15690	15690	0
249	20241203	152600	218588000	15690	15690	15690	15690	0
250	20241203	152500	218588000	15690	15690	15690	15690	0
251	20241203	152400	218588000	15690	15690	15690	15690	0
252	20241203	152300	218588000	15690	15690	15690	15690	0
253	20241203	152200	218588000	15690	15690	15690	15690	0
254	20241203	152100	218588000	15690	15690	15690	15690	0
255	20241203	152000	218588000	15690	15690	15690	15690	0
256	20241203	151900	218588000	15690	15690	15700	15680	55
257	20241203	151800	217725220	15680	15700	15700	15680	20
258	20241203	151700	217411280	15720	15720	15720	15720	1
259	20241203	151600	217395560	15680	15700	15710	15680	52
260	20241203	151500	216579160	15710	15710	15710	15710	0
261	20241203	151400	216579160	15710	15710	15710	15710	9
262	20241203	151300	216437770	15700	15700	15700	15700	0
263	20241203	151200	216437770	15700	15700	15700	15700	0
264	20241203	151100	216437770	15700	15700	15700	15700	0
265	20241203	151000	216437770	15700	15680	15700	15670	43
266	20241203	150900	215763730	15700	15680	15700	15680	10
267	20241203	150800	215606790	15690	15690	15690	15690	0
268	20241203	150700	215606790	15690	15690	15690	15690	50
269	20241203	150600	214822290	15780	15780	15780	15780	0
270	20241203	150500	214822290	15780	15780	15780	15780	0
271	20241203	150400	214822290	15780	15780	15780	15780	0
272	20241203	150300	214822290	15780	15780	15780	15780	18
273	20241203	150200	214538250	15660	15660	15660	15660	0
274	20241203	150100	214538250	15660	15740	15740	15660	173
275	20241203	150000	211817710	15880	15880	15880	15880	0
276	20241203	145900	211817710	15880	15880	15880	15880	3
277	20241203	145800	211770070	15710	15900	15900	15700	43
278	20241203	145700	211094230	15710	15690	15710	15690	19
279	20241203	145600	210796060	15900	15710	15900	15710	200
280	20241203	145500	207638640	15700	15700	15700	15700	0
281	20241203	145400	207638640	15700	15700	15700	15700	28
282	20241203	145300	207199040	15660	15660	15660	15660	0
283	20241203	145200	207199040	15660	15690	15690	15660	360
284	20241203	145100	201556240	15700	15700	15700	15700	0
285	20241203	145000	201556240	15700	15700	15700	15700	1
286	20241203	144900	201540540	15640	15650	15660	15640	1147
287	20241203	144800	183580360	15660	15660	15660	15660	0
288	20241203	144700	183580360	15660	15660	15660	15660	0
289	20241203	144600	183580360	15660	15660	15660	15660	0
290	20241203	144500	183580360	15660	15640	15660	15640	17
291	20241203	144400	183314330	15620	15640	15640	15620	62
292	20241203	144300	182345470	15620	15620	15620	15620	0
293	20241203	144200	182345470	15620	15620	15620	15620	0
294	20241203	144100	182345470	15620	15640	15640	15620	496
295	20241203	144000	174593500	15640	15650	15650	15640	83
296	20241203	143900	173294600	15660	15660	15660	15660	0
297	20241203	143800	173294600	15660	15660	15660	15660	0
298	20241203	143700	173294600	15660	15660	15660	15660	0
299	20241203	143600	173294600	15660	15660	15660	15660	0
300	20241203	143500	173294600	15660	15630	15660	15620	498
301	20241203	143400	165511150	15630	15660	15660	15630	1362
302	20241203	143300	144193900	15660	15670	15670	15660	350
303	20241203	143200	138709900	15670	15670	15670	15670	0
304	20241203	143100	138709900	15670	15670	15670	15670	0
305	20241203	143000	138709900	15670	15670	15670	15670	0
306	20241203	142900	138709900	15670	15670	15670	15670	122
307	20241203	142800	136798160	15670	15670	15670	15670	0
308	20241203	142700	136798160	15670	15680	15680	15670	132
309	20241203	142600	134729000	15680	15680	15680	15680	0
310	20241203	142500	134729000	15680	15680	15680	15680	8
311	20241203	142400	134603560	15680	15680	15680	15680	11
312	20241203	142300	134431080	15700	15700	15700	15680	20
313	20241203	142200	134117120	15680	15680	15680	15680	0
314	20241203	142100	134117120	15680	15680	15680	15680	0
315	20241203	142000	134117120	15680	15680	15680	15680	0
316	20241203	141900	134117120	15680	15680	15680	15680	55
317	20241203	141800	133254720	15680	15680	15680	15680	0
318	20241203	141700	133254720	15680	15680	15680	15680	0
319	20241203	141600	133254720	15680	15680	15680	15680	0
320	20241203	141500	133254720	15680	15680	15680	15680	0
321	20241203	141400	133254720	15680	15680	15680	15680	0
322	20241203	141300	133254720	15680	15680	15680	15680	0
323	20241203	141200	133254720	15680	15680	15680	15680	0
324	20241203	141100	133254720	15680	15680	15680	15680	0
325	20241203	141000	133254720	15680	15710	15710	15680	11
326	20241203	140900	133081970	15710	15710	15710	15710	0
327	20241203	140800	133081970	15710	15710	15710	15710	5
328	20241203	140700	133003420	15670	15700	15700	15670	223
329	20241203	140600	129506450	15720	15720	15720	15720	0
330	20241203	140500	129506450	15720	15720	15720	15720	0
331	20241203	140400	129506450	15720	15720	15720	15720	0
332	20241203	140300	129506450	15720	15720	15720	15720	0
333	20241203	140200	129506450	15720	15720	15720	15720	0
334	20241203	140100	129506450	15720	15700	15720	15680	420
335	20241203	140000	122913030	15670	15670	15670	15670	0
336	20241203	135900	122913030	15670	15670	15670	15670	0
337	20241203	135800	122913030	15670	15670	15670	15670	0
338	20241203	135700	122913030	15670	15670	15670	15670	0
339	20241203	135600	122913030	15670	15670	15670	15670	0
340	20241203	135500	122913030	15670	15670	15670	15670	2
341	20241203	135400	122881690	15670	15670	15670	15670	0
342	20241203	135300	122881690	15670	15670	15670	15670	0
343	20241203	135200	122881690	15670	15680	15690	15670	109
344	20241203	135100	121172100	15690	15690	15690	15690	0
345	20241203	135000	121172100	15690	15690	15690	15690	1
346	20241203	134900	121156410	15680	15680	15680	15680	0
347	20241203	134800	121156410	15680	15680	15680	15680	0
348	20241203	134700	121156410	15680	15680	15680	15680	0
349	20241203	134600	121156410	15680	15680	15680	15670	7
350	20241203	134500	121046660	15690	15690	15690	15690	0
351	20241203	134400	121046660	15690	15680	15690	15670	160
352	20241203	134300	118538010	15690	15690	15690	15690	2
353	20241203	134200	118506630	15690	15690	15690	15690	12
354	20241203	134100	118318350	15690	15690	15690	15690	1
355	20241203	134000	118302660	15690	15690	15690	15690	114
356	20241203	133900	116514000	15690	15690	15690	15690	2
357	20241203	133800	116482620	15690	15690	15690	15690	3
358	20241203	133700	116435550	15690	15690	15690	15690	4
359	20241203	133600	116372790	15690	15690	15690	15690	67
360	20241203	133500	115321560	15690	15690	15690	15690	0
361	20241203	133400	115321560	15690	15690	15690	15690	0
362	20241203	133300	115321560	15690	15690	15710	15690	8
363	20241203	133200	115195940	15690	15690	15690	15690	0
364	20241203	133100	115195940	15690	15690	15690	15690	2
365	20241203	133000	115164560	15690	15710	15710	15690	456
366	20241203	132900	108005850	15710	15710	15710	15710	2
367	20241203	132800	107974430	15720	15720	15720	15720	0
368	20241203	132700	107974430	15720	15720	15720	15720	2
369	20241203	132600	107942990	15710	15710	15710	15710	0
370	20241203	132500	107942990	15710	15710	15710	15710	0
371	20241203	132400	107942990	15710	15720	15720	15710	18
372	20241203	132300	107660060	15720	15720	15720	15720	0
373	20241203	132200	107660060	15720	15720	15720	15720	0
374	20241203	132100	107660060	15720	15720	15720	15720	0
375	20241203	132000	107660060	15720	15730	15730	15720	16
376	20241203	131900	107408440	15710	15710	15710	15710	0
377	20241203	131800	107408440	15710	15710	15710	15710	0
378	20241203	131700	107408440	15710	15710	15720	15700	164
379	20241203	131600	104830830	15700	15700	15700	15700	0
380	20241203	131500	104830830	15700	15700	15700	15700	0
381	20241203	131400	104830830	15700	15720	15720	15700	111
382	20241203	131300	103086030	15730	15730	15730	15730	0
383	20241203	131200	103086030	15730	15730	15730	15730	0
384	20241203	131100	103086030	15730	15730	15730	15730	0
385	20241203	131000	103086030	15730	15730	15730	15730	0
386	20241203	130900	103086030	15730	15730	15730	15730	4
387	20241203	130800	103023110	15730	15730	15730	15730	4
388	20241203	130700	102960190	15730	15730	15730	15730	0
389	20241203	130600	102960190	15730	15720	15730	15700	6
390	20241203	130500	102865870	15700	15700	15700	15700	0
391	20241203	130400	102865870	15700	15700	15700	15700	120
392	20241203	130300	100981870	15700	15720	15720	15700	68
393	20241203	130200	99913380	15720	15730	15730	15720	352
394	20241203	130100	94376870	15730	15730	15730	15730	0
395	20241203	130000	94376870	15730	15760	15770	15730	126
396	20241203	125900	92390320	15730	15730	15730	15730	0
397	20241203	125800	92390320	15730	15730	15730	15730	0
398	20241203	125700	92390320	15730	15730	15730	15730	10
399	20241203	125600	92233020	15710	15710	15710	15710	0
400	20241203	125500	92233020	15710	15720	15760	15710	111
401	20241203	125400	90485050	15720	15720	15720	15720	0
402	20241203	125300	90485050	15720	15720	15720	15720	0
403	20241203	125200	90485050	15720	15710	15720	15710	16
404	20241203	125100	90233680	15710	15710	15710	15710	0
405	20241203	125000	90233680	15710	15710	15710	15710	2
406	20241203	124900	90202260	15710	15710	15710	15710	1
407	20241203	124800	90186550	15710	15710	15710	15710	0
408	20241203	124700	90186550	15710	15710	15710	15710	1
409	20241203	124600	90170840	15700	15700	15700	15700	0
410	20241203	124500	90170840	15700	15700	15700	15700	0
411	20241203	124400	90170840	15700	15700	15700	15700	0
412	20241203	124300	90170840	15700	15700	15700	15700	0
413	20241203	124200	90170840	15700	15700	15700	15700	0
414	20241203	124100	90170840	15700	15700	15700	15700	0
415	20241203	124000	90170840	15700	15700	15700	15700	0
416	20241203	123900	90170840	15700	15700	15700	15700	0
417	20241203	123800	90170840	15700	15720	15740	15700	99
418	20241203	123700	88615500	15710	15710	15710	15710	0
419	20241203	123600	88615500	15710	15710	15710	15710	1
420	20241203	123500	88599790	15710	15710	15710	15710	3
421	20241203	123400	88552660	15740	15740	15740	15740	0
422	20241203	123300	88552660	15740	15740	15740	15740	0
423	20241203	123200	88552660	15740	15740	15740	15740	0
424	20241203	123100	88552660	15740	15740	15740	15740	0
425	20241203	123000	88552660	15740	15740	15740	15740	0
426	20241203	122900	88552660	15740	15740	15740	15740	0
427	20241203	122800	88552660	15740	15740	15740	15740	4
428	20241203	122700	88489700	15710	15710	15710	15710	1
429	20241203	122600	88473990	15760	15760	15760	15760	6
430	20241203	122500	88379430	15700	15710	15770	15700	111
431	20241203	122400	86632100	15700	15700	15700	15700	0
432	20241203	122300	86632100	15700	15690	15700	15690	4
433	20241203	122200	86569310	15690	15690	15690	15690	0
434	20241203	122100	86569310	15690	15690	15690	15690	4
435	20241203	122000	86506550	15690	15690	15690	15690	1
436	20241203	121900	86490860	15690	15690	15690	15690	0
437	20241203	121800	86490860	15690	15690	15690	15690	2
438	20241203	121700	86459480	15690	15690	15690	15690	0
439	20241203	121600	86459480	15690	15690	15690	15690	0
440	20241203	121500	86459480	15690	15690	15690	15690	1
441	20241203	121400	86443790	15690	15690	15690	15690	1
442	20241203	121300	86428100	15690	15690	15690	15690	1
443	20241203	121200	86412410	15690	15690	15690	15690	1
444	20241203	121100	86396720	15690	15690	15690	15690	1
445	20241203	121000	86381030	15690	15690	15690	15690	14
446	20241203	120900	86161370	15690	15690	15690	15690	1
447	20241203	120800	86145680	15690	15690	15690	15690	1
448	20241203	120700	86129990	15690	15690	15690	15690	1
449	20241203	120600	86114300	15690	15690	15690	15690	1
450	20241203	120500	86098610	15690	15690	15690	15690	1
451	20241203	120400	86082920	15690	15690	15690	15690	0
452	20241203	120300	86082920	15690	15690	15690	15690	0
453	20241203	120200	86082920	15690	15700	15700	15690	90
454	20241203	120100	84670010	15700	15700	15700	15700	0
455	20241203	120000	84670010	15700	15700	15700	15700	0
456	20241203	115900	84670010	15700	15700	15700	15700	1
457	20241203	115800	84654310	15700	15700	15700	15700	0
458	20241203	115700	84654310	15700	15700	15700	15700	0
459	20241203	115600	84654310	15700	15700	15700	15700	2
460	20241203	115500	84622910	15700	15700	15700	15700	0
461	20241203	115400	84622910	15700	15700	15700	15700	0
462	20241203	115300	84622910	15700	15700	15700	15700	1
463	20241203	115200	84607210	15700	15700	15700	15700	0
464	20241203	115100	84607210	15700	15700	15700	15700	0
465	20241203	115000	84607210	15700	15700	15700	15700	1
466	20241203	114900	84591510	15700	15700	15700	15700	1
467	20241203	114800	84575810	15730	15730	15730	15730	0
468	20241203	114700	84575810	15730	15730	15730	15730	0
469	20241203	114600	84575810	15730	15730	15730	15730	0
470	20241203	114500	84575810	15730	15730	15730	15730	2
471	20241203	114400	84544350	15700	15710	15730	15700	21
472	20241203	114300	84214540	15700	15700	15700	15700	0
473	20241203	114200	84214540	15700	15700	15700	15700	2
474	20241203	114100	84183140	15700	15700	15700	15700	0
475	20241203	114000	84183140	15700	15700	15700	15700	2
476	20241203	113900	84151740	15700	15710	15710	15700	17
477	20241203	113800	83884690	15710	15710	15710	15710	0
478	20241203	113700	83884690	15710	15710	15710	15710	2
479	20241203	113600	83853270	15710	15730	15730	15710	7
480	20241203	113500	83743200	15710	15710	15710	15710	0
481	20241203	113400	83743200	15710	15710	15710	15710	0
482	20241203	113300	83743200	15710	15710	15710	15710	2
483	20241203	113200	83711780	15700	15720	15730	15700	5
484	20241203	113100	83633180	15730	15710	15730	15690	20
485	20241203	113000	83318800	15690	15690	15690	15690	3
486	20241203	112900	83271730	15690	15690	15690	15690	0
487	20241203	112800	83271730	15690	15690	15690	15690	2
488	20241203	112700	83240350	15690	15690	15690	15690	6
489	20241203	112600	83146210	15690	15710	15710	15690	3
490	20241203	112500	83099120	15710	15710	15710	15710	1
491	20241203	112400	83083410	15690	15700	15700	15690	14
492	20241203	112300	82863730	15710	15710	15710	15710	0
493	20241203	112200	82863730	15710	15710	15710	15710	0
494	20241203	112100	82863730	15710	15710	15710	15710	1
495	20241203	112000	82848020	15710	15710	15710	15710	6
496	20241203	111900	82753760	15710	15700	15710	15700	3
497	20241203	111800	82706650	15690	15690	15690	15690	2
498	20241203	111700	82675270	15680	15680	15680	15680	0
499	20241203	111600	82675270	15680	15680	15680	15680	0
500	20241203	111500	82675270	15680	15680	15680	15680	0
501	20241203	111400	82675270	15680	15690	15690	15680	111
502	20241203	111300	80933710	15680	15700	15700	15680	16
503	20241203	111200	80682530	15690	15690	15690	15690	0
504	20241203	111100	80682530	15690	15680	15690	15680	2
505	20241203	111000	80651160	15680	15680	15680	15680	1
506	20241203	110900	80635480	15680	15680	15680	15680	12
507	20241203	110800	80447320	15680	15680	15680	15680	2
508	20241203	110700	80415960	15680	15690	15690	15680	50
509	20241203	110600	79631490	15690	15690	15690	15690	2
510	20241203	110500	79600110	15690	15690	15690	15690	2
511	20241203	110400	79568730	15700	15700	15700	15700	6
512	20241203	110300	79474530	15720	15720	15720	15720	0
513	20241203	110200	79474530	15720	15720	15720	15720	4
514	20241203	110100	79411650	15700	15700	15700	15700	2
515	20241203	110000	79380250	15700	15700	15700	15700	0
516	20241203	105900	79380250	15700	15700	15700	15700	4
517	20241203	105800	79317450	15720	15720	15720	15720	2
518	20241203	105700	79286010	15710	15710	15710	15710	0
519	20241203	105600	79286010	15710	15710	15710	15710	0
520	20241203	105500	79286010	15710	15710	15710	15710	55
521	20241203	105400	78421960	15710	15750	15750	15710	36
522	20241203	105300	77856360	15750	15740	15750	15710	13
523	20241203	105200	77651790	15720	15720	15720	15720	0
524	20241203	105100	77651790	15720	15720	15720	15720	3
525	20241203	105000	77604630	15700	15700	15700	15700	3
526	20241203	104900	77557530	15720	15720	15720	15720	0
527	20241203	104800	77557530	15720	15720	15720	15720	0
528	20241203	104700	77557530	15720	15730	15730	15720	5
529	20241203	104600	77478910	15720	15720	15720	15720	3
530	20241203	104500	77431750	15730	15730	15730	15730	0
531	20241203	104400	77431750	15730	15730	15730	15730	11
532	20241203	104300	77258720	15720	15710	15720	15710	51
533	20241203	104200	76457490	15710	15710	15710	15710	0
534	20241203	104100	76457490	15710	15710	15710	15710	0
535	20241203	104000	76457490	15710	15690	15710	15690	18
536	20241203	103900	76174830	15670	15670	15670	15670	0
537	20241203	103800	76174830	15670	15670	15670	15670	14
538	20241203	103700	75955450	15670	15690	15690	15670	20
539	20241203	103600	75641820	15680	15710	15710	15680	114
540	20241203	103500	73851150	15700	15700	15700	15700	2
541	20241203	103400	73819750	15670	15670	15700	15670	24
542	20241203	103300	73443130	15710	15710	15710	15710	1
543	20241203	103200	73427420	15670	15670	15670	15670	1
544	20241203	103100	73411750	15670	15670	15670	15670	2
545	20241203	103000	73380410	15670	15670	15670	15670	2
546	20241203	102900	73349070	15670	15670	15670	15670	0
547	20241203	102800	73349070	15670	15670	15670	15670	0
548	20241203	102700	73349070	15670	15670	15670	15670	5
549	20241203	102600	73270720	15660	15660	15660	15660	0
550	20241203	102500	73270720	15660	15660	15660	15660	0
551	20241203	102400	73270720	15660	15660	15660	15660	0
552	20241203	102300	73270720	15660	15660	15660	15660	0
553	20241203	102200	73270720	15660	15660	15660	15660	0
554	20241203	102100	73270720	15660	15730	15750	15650	155
555	20241203	102000	70838040	15700	15700	15700	15700	7
556	20241203	101900	70728140	15740	15740	15740	15740	0
557	20241203	101800	70728140	15740	15740	15740	15740	0
558	20241203	101700	70728140	15740	15740	15740	15740	0
559	20241203	101600	70728140	15740	15740	15740	15740	2
560	20241203	101500	70696660	15740	15740	15740	15740	1
561	20241203	101400	70680920	15730	15730	15730	15730	0
562	20241203	101300	70680920	15730	15730	15730	15730	2
563	20241203	101200	70649460	15730	15720	15730	15720	14
564	20241203	101100	70429260	15650	15720	15760	15650	36
565	20241203	101000	69865380	15740	15740	15740	15740	0
566	20241203	100900	69865380	15740	15700	15740	15700	199
567	20241203	100800	66738400	15700	15700	15700	15700	0
568	20241203	100700	66738400	15700	15700	15700	15700	3
569	20241203	100600	66691300	15710	15710	15710	15710	0
570	20241203	100500	66691300	15710	15710	15710	15710	1
571	20241203	100400	66675590	15700	15700	15700	15700	6
572	20241203	100300	66581390	15690	15690	15690	15690	2
573	20241203	100200	66550010	15700	15650	15700	15650	203
574	20241203	100100	63372510	15640	15650	15650	15640	67
575	20241203	100000	62324030	15650	15650	15650	15650	0
576	20241203	095900	62324030	15650	15650	15710	15650	189
577	20241203	095800	59360210	15650	15660	15660	15650	61
578	20241203	095700	58405340	15660	15680	15680	15660	100
579	20241203	095600	56837540	15680	15680	15680	15680	110
580	20241203	095500	55112740	15680	15680	15680	15680	5
581	20241203	095400	55034340	15660	15710	15710	15660	4
582	20241203	095300	54971650	15650	15650	15650	15650	0
583	20241203	095200	54971650	15650	15650	15650	15650	2
584	20241203	095100	54940350	15650	15650	15650	15650	0
585	20241203	095000	54940350	15650	15650	15720	15650	8
586	20241203	094900	54815070	15650	15650	15650	15650	0
587	20241203	094800	54815070	15650	15730	15730	15650	191
588	20241203	094700	51811950	15730	15710	15730	15710	168
589	20241203	094600	49170320	15710	15690	15710	15690	5
590	20241203	094500	49091820	15650	15650	15650	15650	19
591	20241203	094400	48794470	15650	15670	15670	15650	14
592	20241203	094300	48575350	15670	15670	15670	15670	0
593	20241203	094200	48575350	15670	15660	15670	15660	10
594	20241203	094100	48418710	15770	15680	15770	15670	111
595	20241203	094000	46679140	15700	15700	15700	15700	0
596	20241203	093900	46679140	15700	15710	15710	15700	51
597	20241203	093800	45878340	15700	15700	15700	15700	0
598	20241203	093700	45878340	15700	15700	15700	15700	0
599	20241203	093600	45878340	15700	15730	15730	15700	200
600	20241203	093500	42737540	15740	15740	15740	15740	5
601	20241203	093400	42658840	15750	15830	15830	15750	19
602	20241203	093300	42359510	15730	15730	15730	15730	0
603	20241203	093200	42359510	15730	15730	15730	15730	0
604	20241203	093100	42359510	15730	15730	15730	15730	0
605	20241203	093000	42359510	15730	15730	15730	15730	5
606	20241203	092900	42280860	15720	15720	15720	15720	0
607	20241203	092800	42280860	15720	15800	15800	15720	483
608	20241203	092700	34663280	15740	15800	15800	15720	267
609	20241203	092600	30460400	15800	15800	15800	15800	1
610	20241203	092500	30444600	15840	15840	15840	15840	1
611	20241203	092400	30428760	15800	15800	15800	15800	0
612	20241203	092300	30428760	15800	15800	15800	15800	0
613	20241203	092200	30428760	15800	15800	15800	15800	0
614	20241203	092100	30428760	15800	15800	15800	15800	0
615	20241203	092000	30428760	15800	15820	15820	15800	9
616	20241203	091900	30286450	15820	15830	15830	15820	2
617	20241203	091800	30254800	15830	15840	15840	15830	2
618	20241203	091700	30223130	15840	15900	15900	15840	13
619	20241203	091600	30017140	15970	15950	15970	15940	13
620	20241203	091500	29809740	15950	15950	15950	15950	70
621	20241203	091400	28693240	15970	15980	16010	15970	401
622	20241203	091300	22282450	15960	15950	15960	15950	14
623	20241203	091200	22059060	15960	15950	15960	15950	321
624	20241203	091100	16937450	15900	15840	15950	15840	735
625	20241203	091000	5258310	15700	15700	15710	15700	19
626	20241203	090900	4959950	15870	15870	15870	15870	0
627	20241203	090800	4959950	15870	15860	15870	15860	6
628	20241203	090700	4864780	15650	15870	15870	15650	36
629	20241203	090600	4296440	15880	15880	15880	15880	0
630	20241203	090500	4296440	15880	15880	15880	15880	0
631	20241203	090400	4296440	15880	15880	15880	15880	5
632	20241203	090300	4217040	15950	15950	15950	15950	0
633	20241203	090200	4217040	15950	15950	15950	15950	0
634	20241203	090100	4217040	15950	15540	15950	15540	6
635	20241203	090000	4123390	15530	15500	15530	15500	266