KissMeData/034120/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191800	1387258200	15480	15480	15480	15480	1035
3	20241204	191700	1387258200	15480	15480	15480	15480	0
4	20241204	191600	1387258200	15480	15480	15480	15480	0
5	20241204	191500	1387258200	15480	15480	15480	15480	0
6	20241204	191400	1387258200	15480	15480	15480	15480	0
7	20241204	191300	1387258200	15480	15480	15480	15480	0
8	20241204	191200	1387258200	15480	15480	15480	15480	0
9	20241204	191100	1387258200	15480	15480	15480	15480	0
10	20241204	191000	1387258200	15480	15480	15480	15480	0
11	20241204	190900	1387258200	15480	15480	15480	15480	0
12	20241204	190800	1387258200	15480	15480	15480	15480	0
13	20241204	190700	1387258200	15480	15480	15480	15480	0
14	20241204	190600	1387258200	15480	15480	15480	15480	0
15	20241204	190500	1387258200	15480	15480	15480	15480	0
16	20241204	190400	1387258200	15480	15480	15480	15480	0
17	20241204	190300	1387258200	15480	15480	15480	15480	0
18	20241204	190200	1387258200	15480	15480	15480	15480	0
19	20241204	190100	1387258200	15480	15480	15480	15480	0
20	20241204	190000	1387258200	15480	15480	15480	15480	0
21	20241204	185900	1387258200	15480	15480	15480	15480	0
22	20241204	185800	1387258200	15480	15480	15480	15480	0
23	20241204	185700	1387258200	15480	15480	15480	15480	0
24	20241204	185600	1387258200	15480	15480	15480	15480	0
25	20241204	185500	1387258200	15480	15480	15480	15480	0
26	20241204	185400	1387258200	15480	15480	15480	15480	0
27	20241204	185300	1387258200	15480	15480	15480	15480	0
28	20241204	185200	1387258200	15480	15480	15480	15480	0
29	20241204	185100	1387258200	15480	15480	15480	15480	0
30	20241204	185000	1387258200	15480	15480	15480	15480	0
31	20241204	184900	1387258200	15480	15480	15480	15480	0
32	20241204	184800	1387258200	15480	15480	15480	15480	1035
33	20241204	184700	1387258200	15480	15480	15480	15480	0
34	20241204	184600	1387258200	15480	15480	15480	15480	0
35	20241204	184500	1387258200	15480	15480	15480	15480	0
36	20241204	184400	1387258200	15480	15480	15480	15480	0
37	20241204	184300	1387258200	15480	15480	15480	15480	0
38	20241204	184200	1387258200	15480	15480	15480	15480	0
39	20241204	184100	1387258200	15480	15480	15480	15480	0
40	20241204	184000	1387258200	15480	15480	15480	15480	0
41	20241204	183900	1387258200	15480	15480	15480	15480	0
42	20241204	183800	1387258200	15480	15480	15480	15480	0
43	20241204	183700	1387258200	15480	15480	15480	15480	0
44	20241204	183600	1387258200	15480	15480	15480	15480	0
45	20241204	183500	1387258200	15480	15480	15480	15480	0
46	20241204	183400	1387258200	15480	15480	15480	15480	0
47	20241204	183300	1387258200	15480	15480	15480	15480	0
48	20241204	183200	1387258200	15480	15480	15480	15480	0
49	20241204	183100	1387258200	15480	15480	15480	15480	0
50	20241204	183000	1387258200	15480	15480	15480	15480	0
51	20241204	182900	1387258200	15480	15480	15480	15480	0
52	20241204	182800	1387258200	15480	15480	15480	15480	0
53	20241204	182700	1387258200	15480	15480	15480	15480	0
54	20241204	182600	1387258200	15480	15480	15480	15480	0
55	20241204	182500	1387258200	15480	15480	15480	15480	0
56	20241204	182400	1387258200	15480	15480	15480	15480	0
57	20241204	182300	1387258200	15480	15480	15480	15480	0
58	20241204	182200	1387258200	15480	15480	15480	15480	0
59	20241204	182100	1387258200	15480	15480	15480	15480	0
60	20241204	182000	1387258200	15480	15480	15480	15480	0
61	20241204	181900	1387258200	15480	15480	15480	15480	0
62	20241204	181800	1387258200	15480	15480	15480	15480	1035
63	20241204	181700	1387258200	15480	15480	15480	15480	0
64	20241204	181600	1387258200	15480	15480	15480	15480	0
65	20241204	181500	1387258200	15480	15480	15480	15480	0
66	20241204	181400	1387258200	15480	15480	15480	15480	0
67	20241204	181300	1387258200	15480	15480	15480	15480	0
68	20241204	181200	1387258200	15480	15480	15480	15480	0
69	20241204	181100	1387258200	15480	15480	15480	15480	0
70	20241204	181000	1387258200	15480	15480	15480	15480	0
71	20241204	180900	1387258200	15480	15480	15480	15480	0
72	20241204	180800	1387258200	15480	15480	15480	15480	0
73	20241204	180700	1387258200	15480	15480	15480	15480	0
74	20241204	180600	1387258200	15480	15480	15480	15480	0
75	20241204	180500	1387258200	15480	15480	15480	15480	0
76	20241204	180400	1387258200	15480	15480	15480	15480	0
77	20241204	180300	1387258200	15480	15480	15480	15480	0
78	20241204	180200	1387258200	15480	15480	15480	15480	0
79	20241204	180100	1387258200	15480	15480	15480	15480	0
80	20241204	180000	1387258200	15480	15480	15480	15480	0
81	20241204	175900	1387258200	15480	15480	15480	15480	0
82	20241204	175800	1387258200	15480	15480	15480	15480	0
83	20241204	175700	1387258200	15480	15480	15480	15480	0
84	20241204	175600	1387258200	15480	15480	15480	15480	0
85	20241204	175500	1387258200	15480	15480	15480	15480	0
86	20241204	175400	1387258200	15480	15480	15480	15480	0
87	20241204	175300	1387258200	15480	15480	15480	15480	0
88	20241204	175200	1387258200	15480	15480	15480	15480	0
89	20241204	175100	1387258200	15480	15480	15480	15480	0
90	20241204	175000	1387258200	15480	15480	15480	15480	0
91	20241204	174900	1387258200	15480	15480	15480	15480	0
92	20241204	174800	1387258200	15480	15480	15480	15480	1035
93	20241204	174700	1387258200	15480	15480	15480	15480	0
94	20241204	174600	1387258200	15480	15480	15480	15480	0
95	20241204	174500	1387258200	15480	15480	15480	15480	0
96	20241204	174400	1387258200	15480	15480	15480	15480	0
97	20241204	174300	1387258200	15480	15480	15480	15480	0
98	20241204	174200	1387258200	15480	15480	15480	15480	0
99	20241204	174100	1387258200	15480	15480	15480	15480	0
100	20241204	174000	1387258200	15480	15480	15480	15480	0
101	20241204	173900	1387258200	15480	15480	15480	15480	0
102	20241204	173800	1387258200	15480	15480	15480	15480	0
103	20241204	173700	1387258200	15480	15480	15480	15480	0
104	20241204	173600	1387258200	15480	15480	15480	15480	0
105	20241204	173500	1387258200	15480	15480	15480	15480	0
106	20241204	173400	1387258200	15480	15480	15480	15480	0
107	20241204	173300	1387258200	15480	15480	15480	15480	0
108	20241204	173200	1387258200	15480	15480	15480	15480	0
109	20241204	173100	1387258200	15480	15480	15480	15480	0
110	20241204	173000	1387258200	15480	15480	15480	15480	0
111	20241204	172900	1387258200	15480	15480	15480	15480	0
112	20241204	172800	1387258200	15480	15480	15480	15480	0
113	20241204	172700	1387258200	15480	15480	15480	15480	0
114	20241204	172600	1387258200	15480	15480	15480	15480	0
115	20241204	172500	1387258200	15480	15480	15480	15480	0
116	20241204	172400	1387258200	15480	15480	15480	15480	0
117	20241204	172300	1387258200	15480	15480	15480	15480	0
118	20241204	172200	1387258200	15480	15480	15480	15480	0
119	20241204	172100	1387258200	15480	15480	15480	15480	0
120	20241204	172000	1387258200	15480	15480	15480	15480	0
121	20241204	171900	1387258200	15480	15480	15480	15480	0
122	20241204	171800	1387258200	15480	15480	15480	15480	1035
123	20241204	171700	1387258200	15480	15480	15480	15480	0
124	20241204	171600	1387258200	15480	15480	15480	15480	0
125	20241204	171500	1387258200	15480	15480	15480	15480	0
126	20241204	171400	1387258200	15480	15480	15480	15480	0
127	20241204	171300	1387258200	15480	15480	15480	15480	0
128	20241204	171200	1387258200	15480	15480	15480	15480	0
129	20241204	171100	1387258200	15480	15480	15480	15480	0
130	20241204	171000	1387258200	15480	15480	15480	15480	0
131	20241204	170900	1387258200	15480	15480	15480	15480	0
132	20241204	170800	1387258200	15480	15480	15480	15480	0
133	20241204	170700	1387258200	15480	15480	15480	15480	0
134	20241204	170600	1387258200	15480	15480	15480	15480	0
135	20241204	170500	1387258200	15480	15480	15480	15480	0
136	20241204	170400	1387258200	15480	15480	15480	15480	0
137	20241204	170300	1387258200	15480	15480	15480	15480	0
138	20241204	170200	1387258200	15480	15480	15480	15480	0
139	20241204	170100	1387258200	15480	15480	15480	15480	0
140	20241204	170000	1387258200	15480	15480	15480	15480	0
141	20241204	165900	1387258200	15480	15480	15480	15480	0
142	20241204	165800	1387258200	15480	15480	15480	15480	0
143	20241204	165700	1387258200	15480	15480	15480	15480	0
144	20241204	165600	1387258200	15480	15480	15480	15480	0
145	20241204	165500	1387258200	15480	15480	15480	15480	0
146	20241204	165400	1387258200	15480	15480	15480	15480	0
147	20241204	165300	1387258200	15480	15480	15480	15480	0
148	20241204	165200	1387258200	15480	15480	15480	15480	0
149	20241204	165100	1387258200	15480	15480	15480	15480	0
150	20241204	165000	1387258200	15480	15480	15480	15480	0
151	20241204	164900	1387258200	15480	15480	15480	15480	0
152	20241204	164800	1387258200	15480	15480	15480	15480	1035
153	20241204	164700	1387258200	15480	15480	15480	15480	0
154	20241204	164600	1387258200	15480	15480	15480	15480	0
155	20241204	164500	1387258200	15480	15480	15480	15480	0
156	20241204	164400	1387258200	15480	15480	15480	15480	0
157	20241204	164300	1387258200	15480	15480	15480	15480	0
158	20241204	164200	1387258200	15480	15480	15480	15480	0
159	20241204	164100	1387258200	15480	15480	15480	15480	0
160	20241204	164000	1387258200	15480	15480	15480	15480	0
161	20241204	163900	1387258200	15480	15480	15480	15480	0
162	20241204	163800	1387258200	15480	15480	15480	15480	0
163	20241204	163700	1387258200	15480	15480	15480	15480	0
164	20241204	163600	1387258200	15480	15480	15480	15480	0
165	20241204	163500	1387258200	15480	15480	15480	15480	0
166	20241204	163400	1387258200	15480	15480	15480	15480	0
167	20241204	163300	1387258200	15480	15480	15480	15480	0
168	20241204	163200	1387258200	15480	15480	15480	15480	0
169	20241204	163100	1387258200	15480	15480	15480	15480	0
170	20241204	163000	1387258200	15480	15480	15480	15480	0
171	20241204	162900	1387258200	15480	15480	15480	15480	0
172	20241204	162800	1387258200	15480	15480	15480	15480	0
173	20241204	162700	1387258200	15480	15480	15480	15480	0
174	20241204	162600	1387258200	15480	15480	15480	15480	0
175	20241204	162500	1387258200	15480	15480	15480	15480	0
176	20241204	162400	1387258200	15480	15480	15480	15480	0
177	20241204	162300	1387258200	15480	15480	15480	15480	0
178	20241204	162200	1387258200	15480	15480	15480	15480	0
179	20241204	162100	1387258200	15480	15480	15480	15480	0
180	20241204	162000	1387258200	15480	15480	15480	15480	0
181	20241204	161900	1387258200	15480	15480	15480	15480	0
182	20241204	161800	1387258200	15480	15480	15480	15480	1035
183	20241204	161700	1387258200	15480	15480	15480	15480	0
184	20241204	161600	1387258200	15480	15480	15480	15480	0
185	20241204	161500	1387258200	15480	15480	15480	15480	0
186	20241204	161400	1387258200	15480	15480	15480	15480	0
187	20241204	161300	1387258200	15480	15480	15480	15480	0
188	20241204	161200	1387258200	15480	15480	15480	15480	0
189	20241204	161100	1387258200	15480	15480	15480	15480	0
190	20241204	161000	1387258200	15480	15480	15480	15480	0
191	20241204	160900	1387258200	15480	15480	15480	15480	0
192	20241204	160800	1387258200	15480	15480	15480	15480	0
193	20241204	160700	1387258200	15480	15480	15480	15480	0
194	20241204	160600	1387258200	15480	15480	15480	15480	0
195	20241204	160500	1387258200	15480	15480	15480	15480	0
196	20241204	160400	1387258200	15480	15480	15480	15480	0
197	20241204	160300	1387258200	15480	15480	15480	15480	0
198	20241204	160200	1387258200	15480	15480	15480	15480	0
199	20241204	160100	1387258200	15480	15480	15480	15480	0
200	20241204	160000	1387258200	15480	15480	15480	15480	0
201	20241204	155900	1387258200	15480	15480	15480	15480	0
202	20241204	155800	1387258200	15480	15480	15480	15480	0
203	20241204	155700	1387258200	15480	15480	15480	15480	0
204	20241204	155600	1387258200	15480	15480	15480	15480	0
205	20241204	155500	1387258200	15480	15480	15480	15480	0
206	20241204	155400	1387258200	15480	15480	15480	15480	0
207	20241204	155300	1387258200	15480	15480	15480	15480	0
208	20241204	155200	1387258200	15480	15480	15480	15480	0
209	20241204	155100	1387258200	15480	15480	15480	15480	0
210	20241204	155000	1387258200	15480	15480	15480	15480	0
211	20241204	154900	1387258200	15480	15480	15480	15480	0
212	20241204	154800	1387258200	15480	15480	15480	15480	1035
213	20241204	154700	1387258200	15480	15480	15480	15480	0
214	20241204	154600	1387258200	15480	15480	15480	15480	0
215	20241204	154500	1387258200	15480	15480	15480	15480	0
216	20241204	154400	1387258200	15480	15480	15480	15480	0
217	20241204	154300	1387258200	15480	15480	15480	15480	0
218	20241204	154200	1387258200	15480	15480	15480	15480	0
219	20241204	154100	1387258200	15480	15480	15480	15480	0
220	20241204	154000	1387258200	15480	15480	15480	15480	0
221	20241204	153900	1387258200	15480	15480	15480	15480	0
222	20241204	153800	1387258200	15480	15480	15480	15480	0
223	20241204	153700	1387258200	15480	15480	15480	15480	0
224	20241204	153600	1387258200	15480	15480	15480	15480	0
225	20241204	153500	1387258200	15480	15480	15480	15480	0
226	20241204	153400	1387258200	15480	15480	15480	15480	0
227	20241204	153300	1387258200	15480	15480	15480	15480	0
228	20241204	153200	1387258200	15480	15480	15480	15480	0
229	20241204	153100	1387258200	15480	15480	15480	15480	0
230	20241204	153000	1387258200	15480	15480	15480	15480	1035
231	20241204	152900	1371236400	15500	15500	15500	15500	0
232	20241204	152800	1371236400	15500	15500	15500	15500	0
233	20241204	152700	1371236400	15500	15500	15500	15500	0
234	20241204	152600	1371236400	15500	15500	15500	15500	0
235	20241204	152500	1371236400	15500	15500	15500	15500	0
236	20241204	152400	1371236400	15500	15500	15500	15500	0
237	20241204	152300	1371236400	15500	15500	15500	15500	0
238	20241204	152200	1371236400	15500	15500	15500	15500	0
239	20241204	152100	1371236400	15500	15500	15500	15500	0
240	20241204	152000	1371236400	15500	15500	15500	15500	0
241	20241204	151900	1371236400	15500	15410	15500	15410	321
242	20241204	151800	1366283170	15410	15450	15450	15410	452
243	20241204	151700	1359308230	15440	15440	15440	15440	5
244	20241204	151600	1359231030	15420	15480	15480	15410	1393
245	20241204	151500	1337721670	15460	15550	15550	15460	1853
246	20241204	151400	1308980550	15560	15550	15580	15550	435
247	20241204	151300	1302206930	15550	15520	15570	15520	560
248	20241204	151200	1293513990	15520	15540	15570	15520	1188
249	20241204	151100	1275050050	15540	15550	15560	15540	857
250	20241204	151000	1261722250	15550	15550	15550	15540	330
251	20241204	150900	1256591650	15540	15570	15580	15540	399
252	20241204	150800	1250384440	15550	15540	15560	15540	2226
253	20241204	150700	1215768910	15550	15490	15570	15470	3154
254	20241204	150600	1166837120	15510	15490	15520	15470	1985
255	20241204	150500	1136103360	15500	15580	15580	15490	2512
256	20241204	150400	1097084070	15580	15500	15650	15450	2090
257	20241204	150300	1064526250	15510	15590	15590	15510	4207
258	20241204	150200	999206110	15590	15350	15590	15310	3470
259	20241204	150100	945864280	15390	15550	15550	15390	2699
260	20241204	150000	904243140	15550	15680	15770	15550	3559
261	20241204	145900	848377610	15730	15690	15740	15540	7409
262	20241204	145800	732182240	15700	15140	15700	15140	8294
263	20241204	145700	604685840	15100	15100	15100	15100	16
264	20241204	145600	604444240	15150	15110	15150	15110	477
265	20241204	145500	597229130	15110	15080	15110	15080	157
266	20241204	145400	594857340	15110	15110	15110	15110	100
267	20241204	145300	593346340	15100	15090	15100	15090	77
268	20241204	145200	592184210	15080	15080	15080	15080	0
269	20241204	145100	592184210	15080	15080	15080	15080	16
270	20241204	145000	591942930	15090	15100	15100	15090	22
271	20241204	144900	591610930	15100	15100	15100	15100	14
272	20241204	144800	591399530	15110	15110	15110	15110	13
273	20241204	144700	591203100	15090	15090	15090	15090	16
274	20241204	144600	590961660	15080	15080	15080	15080	0
275	20241204	144500	590961660	15080	15080	15080	15080	116
276	20241204	144400	589212380	15080	15080	15080	15080	4
277	20241204	144300	589152060	15070	15080	15080	15070	19
278	20241204	144200	588865700	15080	15080	15080	15080	0
279	20241204	144100	588865700	15080	15080	15080	15070	21
280	20241204	144000	588549190	15080	15080	15080	15080	3
281	20241204	143900	588503950	15080	15080	15080	15080	9
282	20241204	143800	588368230	15080	15080	15080	15080	22
283	20241204	143700	588036470	15050	15050	15050	15050	0
284	20241204	143600	588036470	15050	15060	15070	15050	117
285	20241204	143500	586274910	15100	15100	15100	15100	57
286	20241204	143400	585414210	15100	15100	15100	15100	16
287	20241204	143300	585172610	15100	15100	15100	15100	37
288	20241204	143200	584613910	15100	15080	15100	15080	391
289	20241204	143100	578710130	15080	15080	15080	15080	0
290	20241204	143000	578710130	15080	15080	15080	15080	54
291	20241204	142900	577895810	15080	15080	15080	15080	0
292	20241204	142800	577895810	15080	15080	15080	15080	17
293	20241204	142700	577639450	15080	15080	15080	15080	630
294	20241204	142600	568139050	15060	15070	15070	15060	109
295	20241204	142500	566496580	15070	15070	15070	15070	28
296	20241204	142400	566074620	15070	15070	15070	15070	267
297	20241204	142300	562050930	15070	15070	15070	15070	170
298	20241204	142200	559489030	15070	15070	15070	15070	16
299	20241204	142100	559247910	15070	15060	15070	15060	28
300	20241204	142000	558825960	15060	15060	15060	15060	18
301	20241204	141900	558554880	15060	15060	15060	15060	0
302	20241204	141800	558554880	15060	15060	15060	15060	16
303	20241204	141700	558313920	15060	15060	15060	15060	16
304	20241204	141600	558072960	15060	15050	15060	15050	114
305	20241204	141500	556356980	15040	15040	15040	15040	36
306	20241204	141400	555815540	15040	15040	15040	15040	50
307	20241204	141300	555063540	15050	15050	15050	15050	1
308	20241204	141200	555048490	15070	15070	15070	15070	497
309	20241204	141100	547558700	15040	15050	15050	15040	72
310	20241204	141000	546475410	15070	15070	15070	15070	35
311	20241204	140900	545947960	15070	15050	15070	15050	273
312	20241204	140800	541839280	15050	15050	15050	15050	245
313	20241204	140700	538152030	15040	15030	15040	15030	73
314	20241204	140600	537054420	15030	15030	15030	15030	0
315	20241204	140500	537054420	15030	15030	15030	15030	16
316	20241204	140400	536813940	15040	15040	15040	15040	9
317	20241204	140300	536678580	15040	15040	15040	15040	49
318	20241204	140200	535941620	15030	15030	15030	15030	200
319	20241204	140100	532935620	15020	15030	15030	15020	316
320	20241204	140000	528186300	15030	15040	15040	15030	23
321	20241204	135900	527840430	15050	15060	15060	15050	9
322	20241204	135800	527704950	15060	15060	15060	15060	30
323	20241204	135700	527253150	15060	15060	15060	15060	0
324	20241204	135600	527253150	15060	15060	15060	15060	82
325	20241204	135500	526018230	15060	15060	15060	15060	0
326	20241204	135400	526018230	15060	15060	15060	15060	16
327	20241204	135300	525777270	15070	15070	15070	15070	0
328	20241204	135200	525777270	15070	15070	15070	15070	1
329	20241204	135100	525762200	15060	15060	15060	15060	15
330	20241204	135000	525536300	15050	15060	15060	15050	11
331	20241204	134900	525370740	15040	15040	15040	15040	0
332	20241204	134800	525370740	15040	15040	15040	15040	16
333	20241204	134700	525130100	15020	15020	15020	15020	0
334	20241204	134600	525130100	15020	15020	15020	15020	16
335	20241204	134500	524889780	15020	15020	15020	15020	52
336	20241204	134400	524108740	15020	15020	15020	15010	166
337	20241204	134300	521615590	15020	15100	15100	15020	763
338	20241204	134200	510141340	15100	15040	15100	15040	150
339	20241204	134100	507884340	15050	15050	15050	15050	4
340	20241204	134000	507824140	15040	15050	15050	15040	139
341	20241204	133900	505732350	15050	15050	15050	15050	0
342	20241204	133800	505732350	15050	15050	15050	15050	17
343	20241204	133700	505476500	15050	15050	15050	15050	16
344	20241204	133600	505235700	15040	15040	15040	15040	0
345	20241204	133500	505235700	15040	15040	15040	15040	51
346	20241204	133400	504468660	15030	15050	15050	15030	386
347	20241204	133300	498661520	15060	15080	15080	15060	540
348	20241204	133200	490526060	15080	15100	15100	15080	596
349	20241204	133100	481535700	15100	15100	15100	15100	17
350	20241204	133000	481279000	15110	15110	15110	15110	0
351	20241204	132900	481279000	15110	15110	15110	15110	10
352	20241204	132800	481127900	15110	15110	15110	15110	59
353	20241204	132700	480236410	15100	15100	15100	15100	16
354	20241204	132600	479994810	15100	15100	15100	15100	0
355	20241204	132500	479994810	15100	15100	15100	15100	16
356	20241204	132400	479753210	15100	15100	15100	15100	0
357	20241204	132300	479753210	15100	15100	15100	15100	17
358	20241204	132200	479496510	15100	15100	15100	15100	0
359	20241204	132100	479496510	15100	15100	15100	15100	17
360	20241204	132000	479239810	15100	15100	15100	15100	0
361	20241204	131900	479239810	15100	15100	15100	15100	16
362	20241204	131800	478998210	15100	15100	15100	15100	19
363	20241204	131700	478711310	15110	15110	15110	15110	0
364	20241204	131600	478711310	15110	15110	15120	15110	46
365	20241204	131500	478015970	15100	15100	15100	15100	15
366	20241204	131400	477789470	15100	15100	15100	15100	1
367	20241204	131300	477774370	15090	15090	15090	15090	0
368	20241204	131200	477774370	15090	15090	15090	15090	16
369	20241204	131100	477532930	15110	15110	15110	15110	0
370	20241204	131000	477532930	15110	15110	15110	15100	53
371	20241204	130900	476732290	15110	15110	15110	15110	0
372	20241204	130800	476732290	15110	15110	15110	15110	24
373	20241204	130700	476369650	15110	15110	15110	15110	0
374	20241204	130600	476369650	15110	15110	15110	15110	41
375	20241204	130500	475750140	15110	15110	15110	15110	0
376	20241204	130400	475750140	15110	15120	15120	15110	17
377	20241204	130300	475493260	15110	15110	15110	15110	0
378	20241204	130200	475493260	15110	15120	15120	15110	79
379	20241204	130100	474298950	15130	15130	15130	15130	13
380	20241204	130000	474102260	15120	15110	15120	15110	34
381	20241204	125900	473588470	15090	15090	15090	15090	0
382	20241204	125800	473588470	15090	15090	15090	15090	16
383	20241204	125700	473347030	15120	15120	15120	15120	3
384	20241204	125600	473301670	15080	15080	15080	15080	0
385	20241204	125500	473301670	15080	15080	15080	15080	17
386	20241204	125400	473045310	15090	15090	15090	15090	5
387	20241204	125300	472969860	15090	15090	15090	15090	21
388	20241204	125200	472652970	15140	15100	15140	15100	100
389	20241204	125100	471140500	15090	15090	15090	15090	16
390	20241204	125000	470899060	15100	15100	15100	15100	3
391	20241204	124900	470853760	15100	15100	15100	15100	5
392	20241204	124800	470778260	15100	15100	15100	15100	0
393	20241204	124700	470778260	15100	15100	15100	15100	17
394	20241204	124600	470521560	15110	15110	15110	15110	9
395	20241204	124500	470385570	15110	15110	15110	15110	5
396	20241204	124400	470310020	15110	15110	15110	15110	11
397	20241204	124300	470143810	15110	15110	15110	15110	15
398	20241204	124200	469917160	15110	15110	15110	15110	0
399	20241204	124100	469917160	15110	15100	15120	15100	26
400	20241204	124000	469524450	15100	15100	15100	15100	0
401	20241204	123900	469524450	15100	15080	15100	15080	18
402	20241204	123800	469252990	15090	15100	15100	15090	155
403	20241204	123700	466914020	15090	15090	15090	15090	0
404	20241204	123600	466914020	15090	15090	15090	15090	16
405	20241204	123500	466672580	15090	15090	15090	15090	0
406	20241204	123400	466672580	15090	15090	15090	15090	32
407	20241204	123300	466189700	15090	15090	15090	15090	0
408	20241204	123200	466189700	15090	15090	15090	15090	25
409	20241204	123100	465812450	15100	15100	15100	15100	0
410	20241204	123000	465812450	15100	15100	15100	15100	1
411	20241204	122900	465797350	15110	15110	15110	15110	0
412	20241204	122800	465797350	15110	15110	15110	15110	7
413	20241204	122700	465691580	15110	15090	15110	15090	494
414	20241204	122600	458237000	15090	15080	15090	15080	122
415	20241204	122500	456397190	15090	15090	15090	15090	4
416	20241204	122400	456336830	15090	15090	15090	15080	54
417	20241204	122300	455522130	15090	15090	15090	15090	35
418	20241204	122200	454993980	15090	15100	15100	15090	17
419	20241204	122100	454737440	15090	15090	15090	15090	1
420	20241204	122000	454722350	15090	15100	15100	15090	46
421	20241204	121900	454027910	15100	15100	15100	15100	4
422	20241204	121800	453967510	15090	15090	15090	15090	17
423	20241204	121700	453710980	15090	15090	15090	15090	16
424	20241204	121600	453469540	15090	15090	15090	15090	0
425	20241204	121500	453469540	15090	15090	15090	15090	16
426	20241204	121400	453228100	15090	15090	15090	15090	7
427	20241204	121300	453122470	15090	15090	15090	15090	9
428	20241204	121200	452986660	15100	15100	15100	15100	4
429	20241204	121100	452926260	15080	15080	15080	15080	17
430	20241204	121000	452669900	15100	15090	15100	15080	39
431	20241204	120900	452081560	15080	15100	15100	15080	19
432	20241204	120800	451794980	15080	15080	15080	15080	6
433	20241204	120700	451704500	15070	15070	15070	15070	16
434	20241204	120600	451463380	15080	15080	15080	15080	0
435	20241204	120500	451463380	15080	15080	15080	15080	17
436	20241204	120400	451207020	15080	15080	15080	15080	8
437	20241204	120300	451086380	15080	15070	15080	15070	10
438	20241204	120200	450935600	15070	15090	15090	15070	252
439	20241204	120100	447134580	15100	15100	15100	15100	10
440	20241204	120000	446983580	15100	15090	15100	15090	5
441	20241204	115900	446908120	15100	15100	15100	15100	31
442	20241204	115800	446440020	15110	15100	15110	15100	10
443	20241204	115700	446288960	15110	15140	15140	15110	23
444	20241204	115600	445941130	15160	15110	15160	15110	18
445	20241204	115500	445669050	15170	15130	15170	15130	450
446	20241204	115400	438853800	15100	15120	15120	15100	37
447	20241204	115300	438294680	15120	15120	15120	15120	74
448	20241204	115200	437175800	15120	15090	15120	15090	17
449	20241204	115100	436919240	15090	15090	15090	15090	0
450	20241204	115000	436919240	15090	15090	15090	15090	17
451	20241204	114900	436662710	15090	15090	15090	15090	0
452	20241204	114800	436662710	15090	15110	15110	15090	9
453	20241204	114700	436526810	15100	15100	15100	15100	0
454	20241204	114600	436526810	15100	15100	15100	15100	0
455	20241204	114500	436526810	15100	15100	15100	15100	0
456	20241204	114400	436526810	15100	15100	15100	15100	0
457	20241204	114300	436526810	15100	15100	15100	15100	0
458	20241204	114200	436526810	15100	15100	15100	15100	0
459	20241204	114100	436526810	15100	15100	15100	15100	0
460	20241204	114000	436526810	15100	15110	15110	15100	6
461	20241204	113900	436436190	15120	15120	15120	15120	61
462	20241204	113800	435513870	15120	15120	15120	15120	113
463	20241204	113700	433805310	15120	15120	15120	15120	0
464	20241204	113600	433805310	15120	15120	15120	15120	1
465	20241204	113500	433790190	15120	15120	15120	15120	1
466	20241204	113400	433775070	15080	15100	15100	15080	30
467	20241204	113300	433322640	15130	15130	15130	15130	0
468	20241204	113200	433322640	15130	15130	15130	15130	5
469	20241204	113100	433246990	15140	15140	15140	15140	0
470	20241204	113000	433246990	15140	15140	15140	15140	0
471	20241204	112900	433246990	15140	15140	15140	15140	6
472	20241204	112800	433156150	15080	15100	15100	15080	27
473	20241204	112700	432748800	15090	15090	15090	15090	0
474	20241204	112600	432748800	15090	15090	15090	15090	96
475	20241204	112500	431300160	15090	15090	15090	15090	71
476	20241204	112400	430228770	15100	15100	15100	15100	1
477	20241204	112300	430213670	15100	15100	15100	15100	5
478	20241204	112200	430138170	15100	15120	15120	15100	104
479	20241204	112100	428567230	15120	15120	15120	15120	0
480	20241204	112000	428567230	15120	15120	15120	15120	101
481	20241204	111900	427040110	15120	15130	15130	15120	77
482	20241204	111800	425875350	15140	15140	15140	15140	0
483	20241204	111700	425875350	15140	15140	15140	15140	51
484	20241204	111600	425103210	15140	15140	15140	15140	21
485	20241204	111500	424785270	15130	15130	15130	15130	1
486	20241204	111400	424770140	15120	15100	15120	15100	236
487	20241204	111300	421203260	15100	15100	15100	15100	0
488	20241204	111200	421203260	15100	15100	15100	15100	50
489	20241204	111100	420448260	15100	15100	15100	15100	21
490	20241204	111000	420131160	15100	15100	15100	15100	21
491	20241204	110900	419814060	15110	15110	15110	15110	0
492	20241204	110800	419814060	15110	15110	15110	15110	1
493	20241204	110700	419798950	15110	15110	15110	15110	0
494	20241204	110600	419798950	15110	15110	15110	15110	2
495	20241204	110500	419768730	15110	15110	15110	15110	0
496	20241204	110400	419768730	15110	15100	15110	15100	5
497	20241204	110300	419693190	15100	15100	15100	15100	0
498	20241204	110200	419693190	15100	15100	15100	15100	0
499	20241204	110100	419693190	15100	15100	15100	15100	1
500	20241204	110000	419678090	15100	15110	15110	15100	53
501	20241204	105900	418877780	15120	15120	15120	15120	0
502	20241204	105800	418877780	15120	15120	15120	15120	1
503	20241204	105700	418862660	15050	15050	15050	15050	0
504	20241204	105600	418862660	15050	15050	15050	15050	0
505	20241204	105500	418862660	15050	15050	15050	15050	1
506	20241204	105400	418847610	15050	15090	15090	15050	178
507	20241204	105300	416165170	15100	15120	15120	15100	117
508	20241204	105200	414396530	15120	15120	15120	15120	0
509	20241204	105100	414396530	15120	15130	15130	15120	101
510	20241204	105000	412868410	15130	15130	15130	15130	50
511	20241204	104900	412111910	15130	15130	15130	15130	93
512	20241204	104800	410704820	15130	15130	15130	15130	103
513	20241204	104700	409146430	15110	15110	15110	15110	0
514	20241204	104600	409146430	15110	15120	15120	15110	2
515	20241204	104500	409116200	15130	15130	15130	15130	3
516	20241204	104400	409070810	15120	15120	15120	15120	43
517	20241204	104300	408420650	15120	15120	15120	15120	14
518	20241204	104200	408208970	15130	15130	15130	15130	0
519	20241204	104100	408208970	15130	15130	15130	15130	20
520	20241204	104000	407906370	15130	15130	15130	15130	58
521	20241204	103900	407028830	15130	15130	15130	15130	43
522	20241204	103800	406378240	15130	15130	15130	15130	100
523	20241204	103700	404865240	15120	15120	15120	15120	45
524	20241204	103600	404184840	15120	15120	15120	15120	6
525	20241204	103500	404094120	15120	15120	15120	15120	164
526	20241204	103400	401614440	15130	15130	15130	15130	17
527	20241204	103300	401357230	15120	15120	15120	15120	0
528	20241204	103200	401357230	15120	15120	15120	15120	0
529	20241204	103100	401357230	15120	15120	15120	15120	29
530	20241204	103000	400918750	15120	15120	15120	15120	0
531	20241204	102900	400918750	15120	15120	15120	15120	0
532	20241204	102800	400918750	15120	15120	15120	15120	150
533	20241204	102700	398650750	15120	15120	15120	15120	0
534	20241204	102600	398650750	15120	15120	15120	15120	223
535	20241204	102500	395278990	15110	15090	15110	15090	104
536	20241204	102400	393709250	15080	15080	15080	15080	26
537	20241204	102300	393317170	15080	15080	15080	15080	0
538	20241204	102200	393317170	15080	15080	15080	15080	5
539	20241204	102100	393241770	15080	15080	15090	15080	47
540	20241204	102000	392532950	15080	15120	15120	15080	192
541	20241204	101900	389633520	15120	15120	15120	15120	0
542	20241204	101800	389633520	15120	15110	15120	15110	50
543	20241204	101700	388877850	15110	15110	15110	15110	0
544	20241204	101600	388877850	15110	15110	15110	15110	0
545	20241204	101500	388877850	15110	15110	15110	15110	107
546	20241204	101400	387261080	15120	15120	15120	15120	12
547	20241204	101300	387079640	15120	15120	15120	15120	0
548	20241204	101200	387079640	15120	15060	15120	15060	78
549	20241204	101100	385904900	15060	15070	15120	15060	5006
550	20241204	101000	310302320	15060	15060	15060	15060	3
551	20241204	100900	310257140	15070	15070	15070	15070	3
552	20241204	100800	310211930	15070	15070	15070	15070	2
553	20241204	100700	310181790	15090	15090	15090	15090	24
554	20241204	100600	309819630	15060	15060	15060	15040	365
555	20241204	100500	304328540	15060	15060	15060	15060	0
556	20241204	100400	304328540	15060	15060	15060	15060	3
557	20241204	100300	304283360	15060	15060	15060	15060	11
558	20241204	100200	304117700	15060	15060	15060	15050	13
559	20241204	100100	303921980	15050	15050	15050	15050	0
560	20241204	100000	303921980	15050	15050	15050	15050	1
561	20241204	095900	303906930	15070	15080	15080	15070	118
562	20241204	095800	302127730	15090	15090	15090	15090	1
563	20241204	095700	302112640	15090	15090	15090	15090	1
564	20241204	095600	302097550	15090	15090	15090	15090	0
565	20241204	095500	302097550	15090	15040	15090	15040	2
566	20241204	095400	302067420	15040	15040	15040	15040	0
567	20241204	095300	302067420	15040	15080	15080	15030	370
568	20241204	095200	296504970	15030	15030	15030	15030	0
569	20241204	095100	296504970	15030	15020	15030	15020	21
570	20241204	095000	296189350	15010	15010	15010	15010	0
571	20241204	094900	296189350	15010	15020	15020	15010	100
572	20241204	094800	294688100	15110	15110	15110	15110	1
573	20241204	094700	294672990	15000	15060	15060	15000	1030
574	20241204	094600	279203830	15120	15120	15120	15120	0
575	20241204	094500	279203830	15120	15120	15120	15040	694
576	20241204	094400	268749570	15090	15100	15100	15090	84
577	20241204	094300	267481940	15110	15120	15120	15110	10
578	20241204	094200	267330830	15120	15130	15130	15120	24
579	20241204	094100	266967740	15130	15130	15130	15130	1
580	20241204	094000	266952610	15140	15140	15140	15140	250
581	20241204	093900	263167610	15140	15140	15140	15140	0
582	20241204	093800	263167610	15140	15140	15140	15140	0
583	20241204	093700	263167610	15140	15140	15140	15140	10
584	20241204	093600	263016210	15150	15150	15150	15150	0
585	20241204	093500	263016210	15150	15150	15150	15150	2
586	20241204	093400	262985910	15150	15150	15150	15150	0
587	20241204	093300	262985910	15150	15080	15150	15080	49
588	20241204	093200	262246260	15080	15080	15080	15070	86
589	20241204	093100	260949760	15080	15100	15100	15080	339
590	20241204	093000	255834410	15100	15130	15130	15100	809
591	20241204	092900	243610510	15140	15140	15140	15140	126
592	20241204	092800	241702870	15150	15150	15150	15150	2
593	20241204	092700	241672570	15150	15150	15150	15150	5
594	20241204	092600	241596820	15150	15140	15150	15140	2
595	20241204	092500	241566530	15150	15150	15150	15150	200
596	20241204	092400	238536530	15140	15160	15160	15140	357
597	20241204	092300	233131400	15170	15170	15170	15170	2
598	20241204	092200	233101060	15170	15170	15170	15170	13
599	20241204	092100	232903850	15170	15170	15180	15170	200
600	20241204	092000	229869840	15180	15180	15180	15180	3
601	20241204	091900	229824300	15170	15150	15170	15140	3335
602	20241204	091800	179245860	15150	15150	15150	15150	63
603	20241204	091700	178291410	15150	15160	15160	15150	205
604	20241204	091600	175185630	15150	15150	15150	15150	124
605	20241204	091500	173307030	15150	15130	15150	15130	808
606	20241204	091400	161067870	15130	15130	15130	15130	40
607	20241204	091300	160462670	15140	15140	15150	15140	156
608	20241204	091200	158099330	15140	15140	15140	15120	100
609	20241204	091100	156586640	15150	15150	15150	15150	169
610	20241204	091000	154026290	15160	15140	15160	15140	561
611	20241204	090900	145526540	15140	15150	15150	15140	22
612	20241204	090800	145193390	15150	15170	15170	15140	108
613	20241204	090700	143556510	15170	15150	15170	15150	401
614	20241204	090600	137479980	15150	15150	15150	15140	925
615	20241204	090500	123467290	15150	15140	15170	15140	3868
616	20241204	090400	64891210	15140	14990	15140	14990	1250
617	20241204	090300	46149970	14970	14980	14990	14970	1243
618	20241204	090200	27540340	14980	14990	14990	14980	546
619	20241204	090100	19360860	14990	15000	15000	14990	346
620	20241204	090000	14174270	15000	15000	15000	14990	945