KissMeData/033270/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191700	409311920	18680	18680	18680	18680	550
3	20241202	191600	409311920	18680	18680	18680	18680	0
4	20241202	191500	409311920	18680	18680	18680	18680	0
5	20241202	191400	409311920	18680	18680	18680	18680	0
6	20241202	191300	409311920	18680	18680	18680	18680	0
7	20241202	191200	409311920	18680	18680	18680	18680	0
8	20241202	191100	409311920	18680	18680	18680	18680	0
9	20241202	191000	409311920	18680	18680	18680	18680	0
10	20241202	190900	409311920	18680	18680	18680	18680	0
11	20241202	190800	409311920	18680	18680	18680	18680	0
12	20241202	190700	409311920	18680	18680	18680	18680	0
13	20241202	190600	409311920	18680	18680	18680	18680	0
14	20241202	190500	409311920	18680	18680	18680	18680	0
15	20241202	190400	409311920	18680	18680	18680	18680	0
16	20241202	190300	409311920	18680	18680	18680	18680	0
17	20241202	190200	409311920	18680	18680	18680	18680	0
18	20241202	190100	409311920	18680	18680	18680	18680	0
19	20241202	190000	409311920	18680	18680	18680	18680	0
20	20241202	185900	409311920	18680	18680	18680	18680	0
21	20241202	185800	409311920	18680	18680	18680	18680	0
22	20241202	185700	409311920	18680	18680	18680	18680	0
23	20241202	185600	409311920	18680	18680	18680	18680	0
24	20241202	185500	409311920	18680	18680	18680	18680	0
25	20241202	185400	409311920	18680	18680	18680	18680	0
26	20241202	185300	409311920	18680	18680	18680	18680	0
27	20241202	185200	409311920	18680	18680	18680	18680	0
28	20241202	185100	409311920	18680	18680	18680	18680	0
29	20241202	185000	409311920	18680	18680	18680	18680	0
30	20241202	184900	409311920	18680	18680	18680	18680	0
31	20241202	184800	409311920	18680	18680	18680	18680	0
32	20241202	184700	409311920	18680	18680	18680	18680	550
33	20241202	184600	409311920	18680	18680	18680	18680	0
34	20241202	184500	409311920	18680	18680	18680	18680	0
35	20241202	184400	409311920	18680	18680	18680	18680	0
36	20241202	184300	409311920	18680	18680	18680	18680	0
37	20241202	184200	409311920	18680	18680	18680	18680	0
38	20241202	184100	409311920	18680	18680	18680	18680	0
39	20241202	184000	409311920	18680	18680	18680	18680	0
40	20241202	183900	409311920	18680	18680	18680	18680	0
41	20241202	183800	409311920	18680	18680	18680	18680	0
42	20241202	183700	409311920	18680	18680	18680	18680	0
43	20241202	183600	409311920	18680	18680	18680	18680	0
44	20241202	183500	409311920	18680	18680	18680	18680	0
45	20241202	183400	409311920	18680	18680	18680	18680	0
46	20241202	183300	409311920	18680	18680	18680	18680	0
47	20241202	183200	409311920	18680	18680	18680	18680	0
48	20241202	183100	409311920	18680	18680	18680	18680	0
49	20241202	183000	409311920	18680	18680	18680	18680	0
50	20241202	182900	409311920	18680	18680	18680	18680	0
51	20241202	182800	409311920	18680	18680	18680	18680	0
52	20241202	182700	409311920	18680	18680	18680	18680	0
53	20241202	182600	409311920	18680	18680	18680	18680	0
54	20241202	182500	409311920	18680	18680	18680	18680	0
55	20241202	182400	409311920	18680	18680	18680	18680	0
56	20241202	182300	409311920	18680	18680	18680	18680	0
57	20241202	182200	409311920	18680	18680	18680	18680	0
58	20241202	182100	409311920	18680	18680	18680	18680	0
59	20241202	182000	409311920	18680	18680	18680	18680	0
60	20241202	181900	409311920	18680	18680	18680	18680	0
61	20241202	181800	409311920	18680	18680	18680	18680	0
62	20241202	181700	409311920	18680	18680	18680	18680	550
63	20241202	181600	409311920	18680	18680	18680	18680	0
64	20241202	181500	409311920	18680	18680	18680	18680	0
65	20241202	181400	409311920	18680	18680	18680	18680	0
66	20241202	181300	409311920	18680	18680	18680	18680	0
67	20241202	181200	409311920	18680	18680	18680	18680	0
68	20241202	181100	409311920	18680	18680	18680	18680	0
69	20241202	181000	409311920	18680	18680	18680	18680	0
70	20241202	180900	409311920	18680	18680	18680	18680	0
71	20241202	180800	409311920	18680	18680	18680	18680	0
72	20241202	180700	409311920	18680	18680	18680	18680	0
73	20241202	180600	409311920	18680	18680	18680	18680	0
74	20241202	180500	409311920	18680	18680	18680	18680	0
75	20241202	180400	409311920	18680	18680	18680	18680	0
76	20241202	180300	409311920	18680	18680	18680	18680	0
77	20241202	180200	409311920	18680	18680	18680	18680	0
78	20241202	180100	409311920	18680	18680	18680	18680	0
79	20241202	180000	409311920	18680	18680	18680	18680	0
80	20241202	175900	409311920	18680	18680	18680	18680	0
81	20241202	175800	409311920	18680	18680	18680	18680	0
82	20241202	175700	409311920	18680	18680	18680	18680	0
83	20241202	175600	409311920	18680	18680	18680	18680	0
84	20241202	175500	409311920	18680	18680	18680	18680	0
85	20241202	175400	409311920	18680	18680	18680	18680	0
86	20241202	175300	409311920	18680	18680	18680	18680	0
87	20241202	175200	409311920	18680	18680	18680	18680	0
88	20241202	175100	409311920	18680	18680	18680	18680	0
89	20241202	175000	409311920	18680	18680	18680	18680	0
90	20241202	174900	409311920	18680	18680	18680	18680	0
91	20241202	174800	409311920	18680	18680	18680	18680	0
92	20241202	174700	409311920	18680	18680	18680	18680	550
93	20241202	174600	409311920	18680	18680	18680	18680	0
94	20241202	174500	409311920	18680	18680	18680	18680	0
95	20241202	174400	409311920	18680	18680	18680	18680	0
96	20241202	174300	409311920	18680	18680	18680	18680	0
97	20241202	174200	409311920	18680	18680	18680	18680	0
98	20241202	174100	409311920	18680	18680	18680	18680	0
99	20241202	174000	409311920	18680	18680	18680	18680	0
100	20241202	173900	409311920	18680	18680	18680	18680	0
101	20241202	173800	409311920	18680	18680	18680	18680	0
102	20241202	173700	409311920	18680	18680	18680	18680	0
103	20241202	173600	409311920	18680	18680	18680	18680	0
104	20241202	173500	409311920	18680	18680	18680	18680	0
105	20241202	173400	409311920	18680	18680	18680	18680	0
106	20241202	173300	409311920	18680	18680	18680	18680	0
107	20241202	173200	409311920	18680	18680	18680	18680	0
108	20241202	173100	409311920	18680	18680	18680	18680	0
109	20241202	173000	409311920	18680	18680	18680	18680	0
110	20241202	172900	409311920	18680	18680	18680	18680	0
111	20241202	172800	409311920	18680	18680	18680	18680	0
112	20241202	172700	409311920	18680	18680	18680	18680	0
113	20241202	172600	409311920	18680	18680	18680	18680	0
114	20241202	172500	409311920	18680	18680	18680	18680	0
115	20241202	172400	409311920	18680	18680	18680	18680	0
116	20241202	172300	409311920	18680	18680	18680	18680	0
117	20241202	172200	409311920	18680	18680	18680	18680	0
118	20241202	172100	409311920	18680	18680	18680	18680	0
119	20241202	172000	409311920	18680	18680	18680	18680	0
120	20241202	171900	409311920	18680	18680	18680	18680	0
121	20241202	171800	409311920	18680	18680	18680	18680	0
122	20241202	171700	409311920	18680	18680	18680	18680	550
123	20241202	171600	409311920	18680	18680	18680	18680	0
124	20241202	171500	409311920	18680	18680	18680	18680	0
125	20241202	171400	409311920	18680	18680	18680	18680	0
126	20241202	171300	409311920	18680	18680	18680	18680	0
127	20241202	171200	409311920	18680	18680	18680	18680	0
128	20241202	171100	409311920	18680	18680	18680	18680	0
129	20241202	171000	409311920	18680	18680	18680	18680	0
130	20241202	170900	409311920	18680	18680	18680	18680	0
131	20241202	170800	409311920	18680	18680	18680	18680	0
132	20241202	170700	409311920	18680	18680	18680	18680	0
133	20241202	170600	409311920	18680	18680	18680	18680	0
134	20241202	170500	409311920	18680	18680	18680	18680	0
135	20241202	170400	409311920	18680	18680	18680	18680	0
136	20241202	170300	409311920	18680	18680	18680	18680	0
137	20241202	170200	409311920	18680	18680	18680	18680	0
138	20241202	170100	409311920	18680	18680	18680	18680	0
139	20241202	170000	409311920	18680	18680	18680	18680	0
140	20241202	165900	409311920	18680	18680	18680	18680	0
141	20241202	165800	409311920	18680	18680	18680	18680	0
142	20241202	165700	409311920	18680	18680	18680	18680	0
143	20241202	165600	409311920	18680	18680	18680	18680	0
144	20241202	165500	409311920	18680	18680	18680	18680	0
145	20241202	165400	409311920	18680	18680	18680	18680	0
146	20241202	165300	409311920	18680	18680	18680	18680	0
147	20241202	165200	409311920	18680	18680	18680	18680	0
148	20241202	165100	409311920	18680	18680	18680	18680	0
149	20241202	165000	409311920	18680	18680	18680	18680	0
150	20241202	164900	409311920	18680	18680	18680	18680	0
151	20241202	164800	409311920	18680	18680	18680	18680	0
152	20241202	164700	409311920	18680	18680	18680	18680	550
153	20241202	164600	409311920	18680	18680	18680	18680	0
154	20241202	164500	409311920	18680	18680	18680	18680	0
155	20241202	164400	409311920	18680	18680	18680	18680	0
156	20241202	164300	409311920	18680	18680	18680	18680	0
157	20241202	164200	409311920	18680	18680	18680	18680	0
158	20241202	164100	409311920	18680	18680	18680	18680	0
159	20241202	164000	409311920	18680	18680	18680	18680	0
160	20241202	163900	409311920	18680	18680	18680	18680	0
161	20241202	163800	409311920	18680	18680	18680	18680	0
162	20241202	163700	409311920	18680	18680	18680	18680	0
163	20241202	163600	409311920	18680	18680	18680	18680	0
164	20241202	163500	409311920	18680	18680	18680	18680	0
165	20241202	163400	409311920	18680	18680	18680	18680	0
166	20241202	163300	409311920	18680	18680	18680	18680	0
167	20241202	163200	409311920	18680	18680	18680	18680	0
168	20241202	163100	409311920	18680	18680	18680	18680	0
169	20241202	163000	409311920	18680	18680	18680	18680	0
170	20241202	162900	409311920	18680	18680	18680	18680	0
171	20241202	162800	409311920	18680	18680	18680	18680	0
172	20241202	162700	409311920	18680	18680	18680	18680	0
173	20241202	162600	409311920	18680	18680	18680	18680	0
174	20241202	162500	409311920	18680	18680	18680	18680	0
175	20241202	162400	409311920	18680	18680	18680	18680	0
176	20241202	162300	409311920	18680	18680	18680	18680	0
177	20241202	162200	409311920	18680	18680	18680	18680	0
178	20241202	162100	409311920	18680	18680	18680	18680	0
179	20241202	162000	409311920	18680	18680	18680	18680	0
180	20241202	161900	409311920	18680	18680	18680	18680	0
181	20241202	161800	409311920	18680	18680	18680	18680	0
182	20241202	161700	409311920	18680	18680	18680	18680	550
183	20241202	161600	409311920	18680	18680	18680	18680	0
184	20241202	161500	409311920	18680	18680	18680	18680	0
185	20241202	161400	409311920	18680	18680	18680	18680	0
186	20241202	161300	409311920	18680	18680	18680	18680	0
187	20241202	161200	409311920	18680	18680	18680	18680	0
188	20241202	161100	409311920	18680	18680	18680	18680	0
189	20241202	161000	409311920	18680	18680	18680	18680	0
190	20241202	160900	409311920	18680	18680	18680	18680	0
191	20241202	160800	409311920	18680	18680	18680	18680	0
192	20241202	160700	409311920	18680	18680	18680	18680	0
193	20241202	160600	409311920	18680	18680	18680	18680	0
194	20241202	160500	409311920	18680	18680	18680	18680	0
195	20241202	160400	409311920	18680	18680	18680	18680	0
196	20241202	160300	409311920	18680	18680	18680	18680	0
197	20241202	160200	409311920	18680	18680	18680	18680	0
198	20241202	160100	409311920	18680	18680	18680	18680	0
199	20241202	160000	409311920	18680	18680	18680	18680	0
200	20241202	155900	409311920	18680	18680	18680	18680	0
201	20241202	155800	409311920	18680	18680	18680	18680	0
202	20241202	155700	409311920	18680	18680	18680	18680	0
203	20241202	155600	409311920	18680	18680	18680	18680	0
204	20241202	155500	409311920	18680	18680	18680	18680	0
205	20241202	155400	409311920	18680	18680	18680	18680	0
206	20241202	155300	409311920	18680	18680	18680	18680	0
207	20241202	155200	409311920	18680	18680	18680	18680	0
208	20241202	155100	409311920	18680	18680	18680	18680	0
209	20241202	155000	409311920	18680	18680	18680	18680	0
210	20241202	154900	409311920	18680	18680	18680	18680	0
211	20241202	154800	409311920	18680	18680	18680	18680	0
212	20241202	154700	409311920	18680	18680	18680	18680	550
213	20241202	154600	409311920	18680	18680	18680	18680	0
214	20241202	154500	409311920	18680	18680	18680	18680	0
215	20241202	154400	409311920	18680	18680	18680	18680	0
216	20241202	154300	409311920	18680	18680	18680	18680	0
217	20241202	154200	409311920	18680	18680	18680	18680	0
218	20241202	154100	409311920	18680	18680	18680	18680	0
219	20241202	154000	409311920	18680	18680	18680	18680	0
220	20241202	153900	409311920	18680	18680	18680	18680	0
221	20241202	153800	409311920	18680	18680	18680	18680	0
222	20241202	153700	409311920	18680	18680	18680	18680	0
223	20241202	153600	409311920	18680	18680	18680	18680	0
224	20241202	153500	409311920	18680	18680	18680	18680	0
225	20241202	153400	409311920	18680	18680	18680	18680	0
226	20241202	153300	409311920	18680	18680	18680	18680	0
227	20241202	153200	409311920	18680	18680	18680	18680	0
228	20241202	153100	409311920	18680	18680	18680	18680	0
229	20241202	153000	409311920	18680	18680	18680	18680	550
230	20241202	152900	399037920	18640	18640	18640	18640	0
231	20241202	152800	399037920	18640	18640	18640	18640	0
232	20241202	152700	399037920	18640	18640	18640	18640	0
233	20241202	152600	399037920	18640	18640	18640	18640	0
234	20241202	152500	399037920	18640	18640	18640	18640	0
235	20241202	152400	399037920	18640	18640	18640	18640	0
236	20241202	152300	399037920	18640	18640	18640	18640	0
237	20241202	152200	399037920	18640	18640	18640	18640	0
238	20241202	152100	399037920	18640	18640	18640	18640	0
239	20241202	152000	399037920	18640	18640	18640	18640	0
240	20241202	151900	399037920	18640	18630	18680	18630	50
241	20241202	151800	398106170	18630	18690	18690	18630	10
242	20241202	151700	397919810	18700	18700	18700	18700	0
243	20241202	151600	397919810	18700	18700	18700	18700	0
244	20241202	151500	397919810	18700	18700	18700	18700	0
245	20241202	151400	397919810	18700	18700	18700	18700	5
246	20241202	151300	397826310	18710	18710	18710	18710	0
247	20241202	151200	397826310	18710	18640	18710	18640	4
248	20241202	151100	397751680	18630	18630	18630	18630	0
249	20241202	151000	397751680	18630	18630	18630	18630	1
250	20241202	150900	397733050	18710	18650	18710	18630	208
251	20241202	150800	393857280	18710	18710	18710	18710	0
252	20241202	150700	393857280	18710	18710	18710	18710	0
253	20241202	150600	393857280	18710	18710	18710	18710	1
254	20241202	150500	393838570	18710	18710	18710	18710	0
255	20241202	150400	393838570	18710	18710	18710	18710	0
256	20241202	150300	393838570	18710	18710	18710	18710	0
257	20241202	150200	393838570	18710	18710	18710	18710	0
258	20241202	150100	393838570	18710	18710	18710	18710	0
259	20241202	150000	393838570	18710	18710	18710	18710	7
260	20241202	145900	393707600	18620	18620	18620	18620	0
261	20241202	145800	393707600	18620	18620	18620	18620	0
262	20241202	145700	393707600	18620	18620	18620	18620	0
263	20241202	145600	393707600	18620	18620	18620	18620	0
264	20241202	145500	393707600	18620	18620	18620	18620	0
265	20241202	145400	393707600	18620	18620	18620	18620	0
266	20241202	145300	393707600	18620	18620	18620	18620	0
267	20241202	145200	393707600	18620	18620	18620	18620	34
268	20241202	145100	393074520	18620	18620	18620	18620	0
269	20241202	145000	393074520	18620	18620	18620	18620	71
270	20241202	144900	391752500	18720	18720	18720	18720	10
271	20241202	144800	391565300	18710	18710	18710	18710	0
272	20241202	144700	391565300	18710	18710	18710	18710	0
273	20241202	144600	391565300	18710	18710	18710	18710	0
274	20241202	144500	391565300	18710	18710	18710	18710	0
275	20241202	144400	391565300	18710	18710	18710	18710	0
276	20241202	144300	391565300	18710	18710	18710	18710	0
277	20241202	144200	391565300	18710	18700	18710	18700	408
278	20241202	144100	383932700	18700	18700	18700	18700	0
279	20241202	144000	383932700	18700	18700	18700	18700	0
280	20241202	143900	383932700	18700	18700	18700	18700	0
281	20241202	143800	383932700	18700	18700	18700	18700	0
282	20241202	143700	383932700	18700	18700	18700	18700	1
283	20241202	143600	383914000	18590	18590	18590	18590	0
284	20241202	143500	383914000	18590	18590	18590	18590	0
285	20241202	143400	383914000	18590	18590	18590	18590	0
286	20241202	143300	383914000	18590	18670	18670	18570	1335
287	20241202	143200	359051070	18670	18670	18670	18670	0
288	20241202	143100	359051070	18670	18670	18670	18670	0
289	20241202	143000	359051070	18670	18670	18670	18670	1
290	20241202	142900	359032400	18670	18670	18670	18670	13
291	20241202	142800	358789690	18710	18710	18710	18710	0
292	20241202	142700	358789690	18710	18680	18710	18680	4
293	20241202	142600	358714910	18670	18680	18680	18670	39
294	20241202	142500	357986620	18680	18680	18680	18680	0
295	20241202	142400	357986620	18680	18670	18700	18670	110
296	20241202	142300	355929870	18670	18670	18670	18670	0
297	20241202	142200	355929870	18670	18670	18670	18670	15
298	20241202	142100	355649820	18680	18680	18680	18680	0
299	20241202	142000	355649820	18680	18680	18680	18680	10
300	20241202	141900	355463020	18630	18630	18630	18630	0
301	20241202	141800	355463020	18630	18630	18630	18630	13
302	20241202	141700	355220830	18620	18620	18620	18620	0
303	20241202	141600	355220830	18620	18620	18620	18620	0
304	20241202	141500	355220830	18620	18620	18620	18620	0
305	20241202	141400	355220830	18620	18620	18620	18620	13
306	20241202	141300	354978770	18620	18620	18620	18620	0
307	20241202	141200	354978770	18620	18620	18620	18620	0
308	20241202	141100	354978770	18620	18620	18620	18620	0
309	20241202	141000	354978770	18620	18620	18620	18620	16
310	20241202	140900	354680850	18610	18610	18610	18610	0
311	20241202	140800	354680850	18610	18610	18610	18610	0
312	20241202	140700	354680850	18610	18610	18610	18610	10
313	20241202	140600	354494750	18610	18610	18610	18610	0
314	20241202	140500	354494750	18610	18610	18610	18610	0
315	20241202	140400	354494750	18610	18610	18610	18610	0
316	20241202	140300	354494750	18610	18610	18610	18610	16
317	20241202	140200	354196990	18700	18700	18700	18700	0
318	20241202	140100	354196990	18700	18700	18700	18700	0
319	20241202	140000	354196990	18700	18700	18700	18700	0
320	20241202	135900	354196990	18700	18700	18700	18700	3
321	20241202	135800	354140890	18720	18720	18720	18720	2
322	20241202	135700	354103450	18730	18710	18730	18710	178
323	20241202	135600	350771710	18720	18680	18720	18610	258
324	20241202	135500	345952920	18670	18610	18670	18610	185
325	20241202	135400	342501450	18610	18610	18610	18610	0
326	20241202	135300	342501450	18610	18610	18610	18610	0
327	20241202	135200	342501450	18610	18610	18610	18610	13
328	20241202	135100	342259520	18650	18650	18650	18650	67
329	20241202	135000	341009970	18650	18650	18650	18650	1
330	20241202	134900	340991320	18600	18600	18600	18600	20
331	20241202	134800	340619320	18600	18600	18600	18600	16
332	20241202	134700	340321720	18670	18670	18670	18670	0
333	20241202	134600	340321720	18670	18670	18670	18670	1
334	20241202	134500	340303050	18590	18590	18590	18590	0
335	20241202	134400	340303050	18590	18590	18590	18590	9
336	20241202	134300	340135740	18620	18620	18620	18620	1
337	20241202	134200	340117120	18580	18580	18580	18580	102
338	20241202	134100	338221960	18580	18580	18580	18580	0
339	20241202	134000	338221960	18580	18580	18580	18580	13
340	20241202	133900	337980420	18570	18570	18570	18570	0
341	20241202	133800	337980420	18570	18570	18570	18570	0
342	20241202	133700	337980420	18570	18570	18570	18570	0
343	20241202	133600	337980420	18570	18570	18570	18570	13
344	20241202	133500	337739010	18620	18620	18620	18620	0
345	20241202	133400	337739010	18620	18620	18620	18620	2
346	20241202	133300	337701770	18570	18570	18570	18570	18
347	20241202	133200	337367510	18570	18550	18570	18550	36
348	20241202	133100	336699010	18550	18550	18550	18550	0
349	20241202	133000	336699010	18550	18550	18550	18550	11
350	20241202	132900	336494960	18550	18470	18550	18470	35
351	20241202	132800	335846350	18470	18470	18470	18470	0
352	20241202	132700	335846350	18470	18470	18470	18470	0
353	20241202	132600	335846350	18470	18470	18470	18470	0
354	20241202	132500	335846350	18470	18470	18470	18470	18
355	20241202	132400	335513890	18470	18470	18470	18470	0
356	20241202	132300	335513890	18470	18470	18470	18470	0
357	20241202	132200	335513890	18470	18470	18470	18470	2
358	20241202	132100	335476950	18470	18490	18490	18470	49
359	20241202	132000	334571700	18550	18550	18550	18550	0
360	20241202	131900	334571700	18550	18550	18550	18550	1
361	20241202	131800	334553150	18480	18480	18480	18480	0
362	20241202	131700	334553150	18480	18480	18480	18480	16
363	20241202	131600	334257470	18480	18480	18480	18480	0
364	20241202	131500	334257470	18480	18480	18480	18480	0
365	20241202	131400	334257470	18480	18480	18480	18480	10
366	20241202	131300	334072670	18500	18500	18500	18500	260
367	20241202	131200	329262670	18500	18500	18500	18500	0
368	20241202	131100	329262670	18500	18500	18500	18500	1
369	20241202	131000	329244170	18460	18460	18460	18460	18
370	20241202	130900	328911890	18460	18460	18460	18460	0
371	20241202	130800	328911890	18460	18460	18460	18460	0
372	20241202	130700	328911890	18460	18460	18460	18460	70
373	20241202	130600	327619690	18460	18460	18460	18460	77
374	20241202	130500	326198270	18450	18450	18450	18450	0
375	20241202	130400	326198270	18450	18450	18450	18450	0
376	20241202	130300	326198270	18450	18450	18450	18450	0
377	20241202	130200	326198270	18450	18450	18450	18450	18
378	20241202	130100	325866170	18430	18430	18430	18430	0
379	20241202	130000	325866170	18430	18430	18430	18430	0
380	20241202	125900	325866170	18430	18430	18430	18430	0
381	20241202	125800	325866170	18430	18430	18430	18430	9
382	20241202	125700	325700300	18500	18500	18500	18500	5
383	20241202	125600	325607800	18420	18420	18420	18420	18
384	20241202	125500	325276240	18420	18420	18420	18420	15
385	20241202	125400	324999940	18490	18490	18490	18490	1
386	20241202	125300	324981450	18410	18410	18410	18410	0
387	20241202	125200	324981450	18410	18410	18410	18410	0
388	20241202	125100	324981450	18410	18410	18410	18410	110
389	20241202	125000	322956350	18500	18540	18540	18410	330
390	20241202	124900	316877960	18540	18540	18540	18540	5
391	20241202	124800	316785260	18410	18410	18410	18410	0
392	20241202	124700	316785260	18410	18540	18540	18410	557
393	20241202	124600	306526990	18450	18450	18450	18450	35
394	20241202	124500	305881240	18450	18450	18450	18450	0
395	20241202	124400	305881240	18450	18540	18540	18450	1372
396	20241202	124300	280512650	18550	18610	18610	18550	361
397	20241202	124200	273805770	18600	18600	18600	18600	0
398	20241202	124100	273805770	18600	18600	18600	18600	0
399	20241202	124000	273805770	18600	18600	18600	18600	10
400	20241202	123900	273619770	18600	18620	18620	18600	197
401	20241202	123800	269954570	18600	18610	18610	18600	106
402	20241202	123700	267982630	18610	18610	18610	18610	0
403	20241202	123600	267982630	18610	18610	18610	18610	11
404	20241202	123500	267777920	18610	18610	18610	18610	0
405	20241202	123400	267777920	18610	18620	18620	18610	382
406	20241202	123300	260666780	18630	18630	18630	18630	3
407	20241202	123200	260610890	18630	18620	18630	18620	14
408	20241202	123100	260350200	18630	18630	18630	18630	1
409	20241202	123000	260331570	18630	18630	18630	18630	0
410	20241202	122900	260331570	18630	18630	18630	18630	0
411	20241202	122800	260331570	18630	18630	18630	18630	8
412	20241202	122700	260182530	18630	18630	18630	18630	0
413	20241202	122600	260182530	18630	18630	18630	18630	0
414	20241202	122500	260182530	18630	18630	18630	18630	0
415	20241202	122400	260182530	18630	18640	18640	18630	18
416	20241202	122300	259847180	18640	18640	18640	18640	0
417	20241202	122200	259847180	18640	18640	18640	18640	94
418	20241202	122100	258095020	18640	18640	18640	18640	9
419	20241202	122000	257927260	18640	18640	18640	18640	0
420	20241202	121900	257927260	18640	18640	18640	18640	0
421	20241202	121800	257927260	18640	18640	18640	18640	0
422	20241202	121700	257927260	18640	18640	18640	18640	26
423	20241202	121600	257442620	18640	18640	18640	18640	0
424	20241202	121500	257442620	18640	18640	18640	18640	0
425	20241202	121400	257442620	18640	18640	18640	18640	0
426	20241202	121300	257442620	18640	18660	18660	18640	1776
427	20241202	121200	224320250	18660	18660	18660	18660	0
428	20241202	121100	224320250	18660	18660	18660	18660	0
429	20241202	121000	224320250	18660	18660	18660	18660	0
430	20241202	120900	224320250	18660	18660	18660	18660	646
431	20241202	120800	212265890	18660	18660	18660	18660	0
432	20241202	120700	212265890	18660	18660	18660	18660	0
433	20241202	120600	212265890	18660	18660	18660	18660	200
434	20241202	120500	208533890	18660	18660	18660	18660	12
435	20241202	120400	208309970	18660	18660	18660	18660	38
436	20241202	120300	207600890	18670	18670	18670	18670	10
437	20241202	120200	207414190	18660	18660	18660	18660	16
438	20241202	120100	207115630	18670	18670	18670	18670	0
439	20241202	120000	207115630	18670	18670	18670	18670	0
440	20241202	115900	207115630	18670	18670	18670	18670	4
441	20241202	115800	207040950	18660	18660	18660	18660	10
442	20241202	115700	206854350	18670	18670	18670	18670	0
443	20241202	115600	206854350	18670	18670	18670	18670	4
444	20241202	115500	206779670	18660	18660	18660	18660	1
445	20241202	115400	206761010	18670	18660	18670	18660	19
446	20241202	115300	206406460	18660	18660	18660	18660	1
447	20241202	115200	206387800	18660	18660	18660	18660	222
448	20241202	115100	202245280	18660	18660	18660	18660	0
449	20241202	115000	202245280	18660	18670	18670	18660	9
450	20241202	114900	202077330	18670	18670	18670	18670	0
451	20241202	114800	202077330	18670	18670	18670	18670	0
452	20241202	114700	202077330	18670	18670	18670	18670	0
453	20241202	114600	202077330	18670	18670	18670	18670	6
454	20241202	114500	201965310	18680	18680	18680	18680	1
455	20241202	114400	201946630	18670	18670	18670	18670	0
456	20241202	114300	201946630	18670	18670	18670	18670	10
457	20241202	114200	201759930	18670	18670	18670	18670	0
458	20241202	114100	201759930	18670	18670	18670	18670	0
459	20241202	114000	201759930	18670	18670	18670	18670	0
460	20241202	113900	201759930	18670	18710	18710	18670	16
461	20241202	113800	201461170	18660	18660	18660	18660	8
462	20241202	113700	201311890	18660	18660	18660	18660	0
463	20241202	113600	201311890	18660	18660	18660	18660	0
464	20241202	113500	201311890	18660	18660	18660	18660	11
465	20241202	113400	201106630	18710	18710	18710	18710	1
466	20241202	113300	201087920	18660	18660	18660	18660	0
467	20241202	113200	201087920	18660	18660	18660	18660	0
468	20241202	113100	201087920	18660	18660	18660	18660	14
469	20241202	113000	200826680	18660	18660	18660	18660	0
470	20241202	112900	200826680	18660	18660	18660	18660	0
471	20241202	112800	200826680	18660	18660	18660	18660	19
472	20241202	112700	200472140	18660	18730	18730	18660	4
473	20241202	112600	200397290	18730	18730	18730	18730	1
474	20241202	112500	200378560	18650	18650	18650	18650	0
475	20241202	112400	200378560	18650	18650	18650	18650	19
476	20241202	112300	200024210	18660	18660	18660	18660	0
477	20241202	112200	200024210	18660	18660	18660	18660	0
478	20241202	112100	200024210	18660	18660	18660	18660	0
479	20241202	112000	200024210	18660	18660	18660	18660	6
480	20241202	111900	199912250	18660	18660	18660	18660	0
481	20241202	111800	199912250	18660	18660	18660	18660	0
482	20241202	111700	199912250	18660	18660	18660	18660	0
483	20241202	111600	199912250	18660	18660	18660	18660	18
484	20241202	111500	199576370	18660	18660	18660	18660	0
485	20241202	111400	199576370	18660	18660	18660	18660	6
486	20241202	111300	199464410	18660	18660	18660	18660	0
487	20241202	111200	199464410	18660	18660	18660	18660	2
488	20241202	111100	199427090	18730	18730	18730	18730	1
489	20241202	111000	199408360	18650	18650	18650	18650	0
490	20241202	110900	199408360	18650	18660	18660	18650	75
491	20241202	110800	198009590	18660	18660	18660	18660	13
492	20241202	110700	197767010	18660	18660	18660	18660	0
493	20241202	110600	197767010	18660	18660	18660	18660	0
494	20241202	110500	197767010	18660	18660	18660	18660	11
495	20241202	110400	197561750	18650	18650	18650	18650	0
496	20241202	110300	197561750	18650	18650	18650	18650	0
497	20241202	110200	197561750	18650	18670	18670	18650	1000
498	20241202	110100	178903100	18670	18670	18670	18670	14
499	20241202	110000	178641720	18670	18670	18670	18670	0
500	20241202	105900	178641720	18670	18670	18670	18670	0
501	20241202	105800	178641720	18670	18670	18670	18670	0
502	20241202	105700	178641720	18670	18670	18670	18670	12
503	20241202	105600	178417680	18660	18660	18660	18660	0
504	20241202	105500	178417680	18660	18660	18660	18660	0
505	20241202	105400	178417680	18660	18660	18660	18660	0
506	20241202	105300	178417680	18660	18750	18750	18660	30
507	20241202	105200	177856800	18740	18740	18740	18740	0
508	20241202	105100	177856800	18740	18740	18740	18740	508
509	20241202	105000	168336880	18660	18660	18660	18660	8
510	20241202	104900	168187600	18660	18660	18660	18660	0
511	20241202	104800	168187600	18660	18660	18660	18660	0
512	20241202	104700	168187600	18660	18660	18660	18660	0
513	20241202	104600	168187600	18660	18660	18660	18660	13
514	20241202	104500	167945020	18660	18740	18740	18660	175
515	20241202	104400	164665920	18670	18670	18670	18670	0
516	20241202	104300	164665920	18670	18670	18670	18670	0
517	20241202	104200	164665920	18670	18670	18670	18670	13
518	20241202	104100	164423210	18730	18730	18730	18730	140
519	20241202	104000	161801010	18730	18730	18730	18730	0
520	20241202	103900	161801010	18730	18670	18730	18670	18
521	20241202	103800	161464350	18670	18670	18670	18670	19
522	20241202	103700	161109620	18660	18660	18660	18660	0
523	20241202	103600	161109620	18660	18670	18670	18660	1300
524	20241202	103500	136850620	18680	18680	18680	18680	1
525	20241202	103400	136831940	18680	18680	18680	18680	5
526	20241202	103300	136738540	18690	18690	18690	18690	1
527	20241202	103200	136719850	18680	18680	18680	18680	0
528	20241202	103100	136719850	18680	18670	18680	18670	271
529	20241202	103000	131659850	18670	18680	18680	18670	360
530	20241202	102900	124938550	18680	18680	18680	18680	12
531	20241202	102800	124714390	18680	18680	18680	18680	241
532	20241202	102700	120212510	18680	18680	18680	18680	8
533	20241202	102600	120063070	18700	18700	18700	18700	0
534	20241202	102500	120063070	18700	18700	18700	18700	0
535	20241202	102400	120063070	18700	18700	18700	18700	2
536	20241202	102300	120025670	18680	18680	18680	18680	19
537	20241202	102200	119670750	18680	18680	18680	18680	13
538	20241202	102100	119427910	18680	18680	18680	18680	0
539	20241202	102000	119427910	18680	18680	18680	18680	0
540	20241202	101900	119427910	18680	18700	18700	18680	3
541	20241202	101800	119371850	18670	18670	18670	18670	0
542	20241202	101700	119371850	18670	18670	18670	18670	0
543	20241202	101600	119371850	18670	18670	18670	18670	0
544	20241202	101500	119371850	18670	18660	18670	18660	418
545	20241202	101400	111571790	18700	18700	18700	18700	0
546	20241202	101300	111571790	18700	18730	18730	18700	2
547	20241202	101200	111534360	18660	18660	18660	18660	10
548	20241202	101100	111347760	18730	18730	18730	18730	0
549	20241202	101000	111347760	18730	18730	18730	18730	0
550	20241202	100900	111347760	18730	18730	18730	18730	1
551	20241202	100800	111329030	18650	18640	18650	18640	31
552	20241202	100700	110751040	18650	18650	18650	18650	100
553	20241202	100600	108886040	18650	18650	18650	18650	1
554	20241202	100500	108867390	18650	18650	18650	18650	384
555	20241202	100400	101705790	18650	18650	18650	18650	10
556	20241202	100300	101519290	18730	18730	18730	18730	0
557	20241202	100200	101519290	18730	18730	18730	18730	0
558	20241202	100100	101519290	18730	18730	18730	18730	0
559	20241202	100000	101519290	18730	18650	18730	18650	20
560	20241202	095900	101146210	18720	18720	18720	18720	200
561	20241202	095800	97402210	18650	18650	18650	18650	0
562	20241202	095700	97402210	18650	18650	18650	18650	0
563	20241202	095600	97402210	18650	18650	18650	18650	7
564	20241202	095500	97271660	18650	18650	18650	18650	0
565	20241202	095400	97271660	18650	18670	18670	18650	800
566	20241202	095300	82348300	18670	18670	18670	18670	82
567	20241202	095200	80817360	18720	18660	18720	18660	138
568	20241202	095100	78241560	18660	18660	18660	18660	4
569	20241202	095000	78166920	18660	18660	18660	18660	99
570	20241202	094900	76319580	18660	18660	18660	18660	8
571	20241202	094800	76170300	18680	18680	18680	18680	2
572	20241202	094700	76132940	18660	18650	18660	18650	46
573	20241202	094600	75274950	18660	18660	18660	18660	2
574	20241202	094500	75237630	18660	18680	18680	18660	4
575	20241202	094400	75162950	18670	18670	18670	18660	68
576	20241202	094300	73893920	18670	18670	18670	18670	0
577	20241202	094200	73893920	18670	18670	18670	18670	1
578	20241202	094100	73875250	18670	18680	18680	18670	3
579	20241202	094000	73819220	18680	18680	18680	18680	3
580	20241202	093900	73763180	18680	18670	18680	18650	509
581	20241202	093800	64266410	18680	18710	18720	18680	103
582	20241202	093700	62339170	18700	18720	18720	18700	623
583	20241202	093600	50687430	18720	18720	18720	18720	40
584	20241202	093500	49938630	18700	18730	18730	18700	84
585	20241202	093400	48367770	18730	18730	18730	18710	523
586	20241202	093300	38577170	18740	18810	18810	18740	1195
587	20241202	093200	16123740	18810	18810	18810	18810	0
588	20241202	093100	16123740	18810	18810	18810	18810	0
589	20241202	093000	16123740	18810	18810	18810	18810	14
590	20241202	092900	15860400	18810	18810	18810	18810	0
591	20241202	092800	15860400	18810	18810	18810	18810	0
592	20241202	092700	15860400	18810	18810	18810	18810	21
593	20241202	092600	15465390	18810	18810	18810	18810	12
594	20241202	092500	15239670	18920	18920	18920	18920	4
595	20241202	092400	15163990	18800	18800	18800	18800	0
596	20241202	092300	15163990	18800	18800	18800	18800	0
597	20241202	092200	15163990	18800	18800	18800	18800	15
598	20241202	092100	14881990	18830	18830	18830	18830	34
599	20241202	092000	14241770	18830	18830	18830	18830	33
600	20241202	091900	13620380	18830	18800	18830	18800	157
601	20241202	091800	10664400	18810	18830	18830	18810	265
602	20241202	091700	5674470	18840	18840	18840	18840	0
603	20241202	091600	5674470	18840	18840	18840	18840	0
604	20241202	091500	5674470	18840	18840	18840	18840	51
605	20241202	091400	4713630	18840	18840	18840	18840	0
606	20241202	091300	4713630	18840	18840	18840	18840	0
607	20241202	091200	4713630	18840	18840	18840	18840	3
608	20241202	091100	4657110	18840	18840	18840	18840	39
609	20241202	091000	3922350	18840	18840	18840	18840	0
610	20241202	090900	3922350	18840	18840	18840	18840	0
611	20241202	090800	3922350	18840	18840	18840	18840	0
612	20241202	090700	3922350	18840	18850	18850	18840	57
613	20241202	090600	2848100	18960	18960	18960	18960	4
614	20241202	090500	2772260	18960	18960	18960	18960	6
615	20241202	090400	2658500	18960	18910	18960	18910	30
616	20241202	090300	2089800	18910	18950	18960	18910	15
617	20241202	090200	1805740	18930	18910	18930	18910	8
618	20241202	090100	1654400	18800	18800	18800	18800	17
619	20241202	090000	1334800	18800	18800	18800	18800	71