KissMeData/044990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193000	163297130	16760	16760	16760	16760	347
3	20241202	192900	163297130	16760	16760	16760	16760	0
4	20241202	192800	163297130	16760	16760	16760	16760	0
5	20241202	192700	163297130	16760	16760	16760	16760	0
6	20241202	192600	163297130	16760	16760	16760	16760	0
7	20241202	192500	163297130	16760	16760	16760	16760	0
8	20241202	192400	163297130	16760	16760	16760	16760	0
9	20241202	192300	163297130	16760	16760	16760	16760	0
10	20241202	192200	163297130	16760	16760	16760	16760	0
11	20241202	192100	163297130	16760	16760	16760	16760	0
12	20241202	192000	163297130	16760	16760	16760	16760	0
13	20241202	191900	163297130	16760	16760	16760	16760	0
14	20241202	191800	163297130	16760	16760	16760	16760	0
15	20241202	191700	163297130	16760	16760	16760	16760	0
16	20241202	191600	163297130	16760	16760	16760	16760	0
17	20241202	191500	163297130	16760	16760	16760	16760	0
18	20241202	191400	163297130	16760	16760	16760	16760	0
19	20241202	191300	163297130	16760	16760	16760	16760	0
20	20241202	191200	163297130	16760	16760	16760	16760	0
21	20241202	191100	163297130	16760	16760	16760	16760	0
22	20241202	191000	163297130	16760	16760	16760	16760	0
23	20241202	190900	163297130	16760	16760	16760	16760	0
24	20241202	190800	163297130	16760	16760	16760	16760	0
25	20241202	190700	163297130	16760	16760	16760	16760	0
26	20241202	190600	163297130	16760	16760	16760	16760	0
27	20241202	190500	163297130	16760	16760	16760	16760	0
28	20241202	190400	163297130	16760	16760	16760	16760	0
29	20241202	190300	163297130	16760	16760	16760	16760	0
30	20241202	190200	163297130	16760	16760	16760	16760	0
31	20241202	190100	163297130	16760	16760	16760	16760	0
32	20241202	190000	163297130	16760	16760	16760	16760	347
33	20241202	185900	163297130	16760	16760	16760	16760	0
34	20241202	185800	163297130	16760	16760	16760	16760	0
35	20241202	185700	163297130	16760	16760	16760	16760	0
36	20241202	185600	163297130	16760	16760	16760	16760	0
37	20241202	185500	163297130	16760	16760	16760	16760	0
38	20241202	185400	163297130	16760	16760	16760	16760	0
39	20241202	185300	163297130	16760	16760	16760	16760	0
40	20241202	185200	163297130	16760	16760	16760	16760	0
41	20241202	185100	163297130	16760	16760	16760	16760	0
42	20241202	185000	163297130	16760	16760	16760	16760	0
43	20241202	184900	163297130	16760	16760	16760	16760	0
44	20241202	184800	163297130	16760	16760	16760	16760	0
45	20241202	184700	163297130	16760	16760	16760	16760	0
46	20241202	184600	163297130	16760	16760	16760	16760	0
47	20241202	184500	163297130	16760	16760	16760	16760	0
48	20241202	184400	163297130	16760	16760	16760	16760	0
49	20241202	184300	163297130	16760	16760	16760	16760	0
50	20241202	184200	163297130	16760	16760	16760	16760	0
51	20241202	184100	163297130	16760	16760	16760	16760	0
52	20241202	184000	163297130	16760	16760	16760	16760	0
53	20241202	183900	163297130	16760	16760	16760	16760	0
54	20241202	183800	163297130	16760	16760	16760	16760	0
55	20241202	183700	163297130	16760	16760	16760	16760	0
56	20241202	183600	163297130	16760	16760	16760	16760	0
57	20241202	183500	163297130	16760	16760	16760	16760	0
58	20241202	183400	163297130	16760	16760	16760	16760	0
59	20241202	183300	163297130	16760	16760	16760	16760	0
60	20241202	183200	163297130	16760	16760	16760	16760	0
61	20241202	183100	163297130	16760	16760	16760	16760	0
62	20241202	183000	163297130	16760	16760	16760	16760	347
63	20241202	182900	163297130	16760	16760	16760	16760	0
64	20241202	182800	163297130	16760	16760	16760	16760	0
65	20241202	182700	163297130	16760	16760	16760	16760	0
66	20241202	182600	163297130	16760	16760	16760	16760	0
67	20241202	182500	163297130	16760	16760	16760	16760	0
68	20241202	182400	163297130	16760	16760	16760	16760	0
69	20241202	182300	163297130	16760	16760	16760	16760	0
70	20241202	182200	163297130	16760	16760	16760	16760	0
71	20241202	182100	163297130	16760	16760	16760	16760	0
72	20241202	182000	163297130	16760	16760	16760	16760	0
73	20241202	181900	163297130	16760	16760	16760	16760	0
74	20241202	181800	163297130	16760	16760	16760	16760	0
75	20241202	181700	163297130	16760	16760	16760	16760	0
76	20241202	181600	163297130	16760	16760	16760	16760	0
77	20241202	181500	163297130	16760	16760	16760	16760	0
78	20241202	181400	163297130	16760	16760	16760	16760	0
79	20241202	181300	163297130	16760	16760	16760	16760	0
80	20241202	181200	163297130	16760	16760	16760	16760	0
81	20241202	181100	163297130	16760	16760	16760	16760	0
82	20241202	181000	163297130	16760	16760	16760	16760	0
83	20241202	180900	163297130	16760	16760	16760	16760	0
84	20241202	180800	163297130	16760	16760	16760	16760	0
85	20241202	180700	163297130	16760	16760	16760	16760	0
86	20241202	180600	163297130	16760	16760	16760	16760	0
87	20241202	180500	163297130	16760	16760	16760	16760	0
88	20241202	180400	163297130	16760	16760	16760	16760	0
89	20241202	180300	163297130	16760	16760	16760	16760	0
90	20241202	180200	163297130	16760	16760	16760	16760	0
91	20241202	180100	163297130	16760	16760	16760	16760	0
92	20241202	180000	163297130	16760	16760	16760	16760	347
93	20241202	175900	163297130	16760	16760	16760	16760	0
94	20241202	175800	163297130	16760	16760	16760	16760	0
95	20241202	175700	163297130	16760	16760	16760	16760	0
96	20241202	175600	163297130	16760	16760	16760	16760	0
97	20241202	175500	163297130	16760	16760	16760	16760	0
98	20241202	175400	163297130	16760	16760	16760	16760	0
99	20241202	175300	163297130	16760	16760	16760	16760	0
100	20241202	175200	163297130	16760	16760	16760	16760	0
101	20241202	175100	163297130	16760	16760	16760	16760	0
102	20241202	175000	163297130	16760	16760	16760	16760	0
103	20241202	174900	163297130	16760	16760	16760	16760	0
104	20241202	174800	163297130	16760	16760	16760	16760	0
105	20241202	174700	163297130	16760	16760	16760	16760	0
106	20241202	174600	163297130	16760	16760	16760	16760	0
107	20241202	174500	163297130	16760	16760	16760	16760	0
108	20241202	174400	163297130	16760	16760	16760	16760	0
109	20241202	174300	163297130	16760	16760	16760	16760	0
110	20241202	174200	163297130	16760	16760	16760	16760	0
111	20241202	174100	163297130	16760	16760	16760	16760	0
112	20241202	174000	163297130	16760	16760	16760	16760	0
113	20241202	173900	163297130	16760	16760	16760	16760	0
114	20241202	173800	163297130	16760	16760	16760	16760	0
115	20241202	173700	163297130	16760	16760	16760	16760	0
116	20241202	173600	163297130	16760	16760	16760	16760	0
117	20241202	173500	163297130	16760	16760	16760	16760	0
118	20241202	173400	163297130	16760	16760	16760	16760	0
119	20241202	173300	163297130	16760	16760	16760	16760	0
120	20241202	173200	163297130	16760	16760	16760	16760	0
121	20241202	173100	163297130	16760	16760	16760	16760	0
122	20241202	173000	163297130	16760	16760	16760	16760	347
123	20241202	172900	163297130	16760	16760	16760	16760	0
124	20241202	172800	163297130	16760	16760	16760	16760	0
125	20241202	172700	163297130	16760	16760	16760	16760	0
126	20241202	172600	163297130	16760	16760	16760	16760	0
127	20241202	172500	163297130	16760	16760	16760	16760	0
128	20241202	172400	163297130	16760	16760	16760	16760	0
129	20241202	172300	163297130	16760	16760	16760	16760	0
130	20241202	172200	163297130	16760	16760	16760	16760	0
131	20241202	172100	163297130	16760	16760	16760	16760	0
132	20241202	172000	163297130	16760	16760	16760	16760	0
133	20241202	171900	163297130	16760	16760	16760	16760	0
134	20241202	171800	163297130	16760	16760	16760	16760	0
135	20241202	171700	163297130	16760	16760	16760	16760	0
136	20241202	171600	163297130	16760	16760	16760	16760	0
137	20241202	171500	163297130	16760	16760	16760	16760	0
138	20241202	171400	163297130	16760	16760	16760	16760	0
139	20241202	171300	163297130	16760	16760	16760	16760	0
140	20241202	171200	163297130	16760	16760	16760	16760	0
141	20241202	171100	163297130	16760	16760	16760	16760	0
142	20241202	171000	163297130	16760	16760	16760	16760	0
143	20241202	170900	163297130	16760	16760	16760	16760	0
144	20241202	170800	163297130	16760	16760	16760	16760	0
145	20241202	170700	163297130	16760	16760	16760	16760	0
146	20241202	170600	163297130	16760	16760	16760	16760	0
147	20241202	170500	163297130	16760	16760	16760	16760	0
148	20241202	170400	163297130	16760	16760	16760	16760	0
149	20241202	170300	163297130	16760	16760	16760	16760	0
150	20241202	170200	163297130	16760	16760	16760	16760	0
151	20241202	170100	163297130	16760	16760	16760	16760	0
152	20241202	170000	163297130	16760	16760	16760	16760	347
153	20241202	165900	163297130	16760	16760	16760	16760	0
154	20241202	165800	163297130	16760	16760	16760	16760	0
155	20241202	165700	163297130	16760	16760	16760	16760	0
156	20241202	165600	163297130	16760	16760	16760	16760	0
157	20241202	165500	163297130	16760	16760	16760	16760	0
158	20241202	165400	163297130	16760	16760	16760	16760	0
159	20241202	165300	163297130	16760	16760	16760	16760	0
160	20241202	165200	163297130	16760	16760	16760	16760	0
161	20241202	165100	163297130	16760	16760	16760	16760	0
162	20241202	165000	163297130	16760	16760	16760	16760	0
163	20241202	164900	163297130	16760	16760	16760	16760	0
164	20241202	164800	163297130	16760	16760	16760	16760	0
165	20241202	164700	163297130	16760	16760	16760	16760	0
166	20241202	164600	163297130	16760	16760	16760	16760	0
167	20241202	164500	163297130	16760	16760	16760	16760	0
168	20241202	164400	163297130	16760	16760	16760	16760	0
169	20241202	164300	163297130	16760	16760	16760	16760	0
170	20241202	164200	163297130	16760	16760	16760	16760	0
171	20241202	164100	163297130	16760	16760	16760	16760	0
172	20241202	164000	163297130	16760	16760	16760	16760	0
173	20241202	163900	163297130	16760	16760	16760	16760	0
174	20241202	163800	163297130	16760	16760	16760	16760	0
175	20241202	163700	163297130	16760	16760	16760	16760	0
176	20241202	163600	163297130	16760	16760	16760	16760	0
177	20241202	163500	163297130	16760	16760	16760	16760	0
178	20241202	163400	163297130	16760	16760	16760	16760	0
179	20241202	163300	163297130	16760	16760	16760	16760	0
180	20241202	163200	163297130	16760	16760	16760	16760	0
181	20241202	163100	163297130	16760	16760	16760	16760	0
182	20241202	163000	163297130	16760	16760	16760	16760	347
183	20241202	162900	163297130	16760	16760	16760	16760	0
184	20241202	162800	163297130	16760	16760	16760	16760	0
185	20241202	162700	163297130	16760	16760	16760	16760	0
186	20241202	162600	163297130	16760	16760	16760	16760	0
187	20241202	162500	163297130	16760	16760	16760	16760	0
188	20241202	162400	163297130	16760	16760	16760	16760	0
189	20241202	162300	163297130	16760	16760	16760	16760	0
190	20241202	162200	163297130	16760	16760	16760	16760	0
191	20241202	162100	163297130	16760	16760	16760	16760	0
192	20241202	162000	163297130	16760	16760	16760	16760	0
193	20241202	161900	163297130	16760	16760	16760	16760	0
194	20241202	161800	163297130	16760	16760	16760	16760	0
195	20241202	161700	163297130	16760	16760	16760	16760	0
196	20241202	161600	163297130	16760	16760	16760	16760	0
197	20241202	161500	163297130	16760	16760	16760	16760	0
198	20241202	161400	163297130	16760	16760	16760	16760	0
199	20241202	161300	163297130	16760	16760	16760	16760	0
200	20241202	161200	163297130	16760	16760	16760	16760	0
201	20241202	161100	163297130	16760	16760	16760	16760	0
202	20241202	161000	163297130	16760	16760	16760	16760	0
203	20241202	160900	163297130	16760	16760	16760	16760	0
204	20241202	160800	163297130	16760	16760	16760	16760	0
205	20241202	160700	163297130	16760	16760	16760	16760	0
206	20241202	160600	163297130	16760	16760	16760	16760	0
207	20241202	160500	163297130	16760	16760	16760	16760	0
208	20241202	160400	163297130	16760	16760	16760	16760	0
209	20241202	160300	163297130	16760	16760	16760	16760	0
210	20241202	160200	163297130	16760	16760	16760	16760	0
211	20241202	160100	163297130	16760	16760	16760	16760	0
212	20241202	160000	163297130	16760	16760	16760	16760	347
213	20241202	155900	163297130	16760	16760	16760	16760	0
214	20241202	155800	163297130	16760	16760	16760	16760	0
215	20241202	155700	163297130	16760	16760	16760	16760	0
216	20241202	155600	163297130	16760	16760	16760	16760	0
217	20241202	155500	163297130	16760	16760	16760	16760	0
218	20241202	155400	163297130	16760	16760	16760	16760	0
219	20241202	155300	163297130	16760	16760	16760	16760	0
220	20241202	155200	163297130	16760	16760	16760	16760	0
221	20241202	155100	163297130	16760	16760	16760	16760	0
222	20241202	155000	163297130	16760	16760	16760	16760	0
223	20241202	154900	163297130	16760	16760	16760	16760	0
224	20241202	154800	163297130	16760	16760	16760	16760	0
225	20241202	154700	163297130	16760	16760	16760	16760	0
226	20241202	154600	163297130	16760	16760	16760	16760	0
227	20241202	154500	163297130	16760	16760	16760	16760	0
228	20241202	154400	163297130	16760	16760	16760	16760	0
229	20241202	154300	163297130	16760	16760	16760	16760	0
230	20241202	154200	163297130	16760	16760	16760	16760	0
231	20241202	154100	163297130	16760	16760	16760	16760	0
232	20241202	154000	163297130	16760	16760	16760	16760	0
233	20241202	153900	163297130	16760	16760	16760	16760	0
234	20241202	153800	163297130	16760	16760	16760	16760	0
235	20241202	153700	163297130	16760	16760	16760	16760	0
236	20241202	153600	163297130	16760	16760	16760	16760	0
237	20241202	153500	163297130	16760	16760	16760	16760	0
238	20241202	153400	163297130	16760	16760	16760	16760	0
239	20241202	153300	163297130	16760	16760	16760	16760	0
240	20241202	153200	163297130	16760	16760	16760	16760	0
241	20241202	153100	163297130	16760	16760	16760	16760	0
242	20241202	153000	163297130	16760	16760	16760	16760	694
243	20241202	152900	157481410	16800	16800	16800	16800	0
244	20241202	152800	157481410	16800	16800	16800	16800	0
245	20241202	152700	157481410	16800	16800	16800	16800	0
246	20241202	152600	157481410	16800	16800	16800	16800	0
247	20241202	152500	157481410	16800	16800	16800	16800	0
248	20241202	152400	157481410	16800	16800	16800	16800	0
249	20241202	152300	157481410	16800	16800	16800	16800	0
250	20241202	152200	157481410	16800	16800	16800	16800	0
251	20241202	152100	157481410	16800	16800	16800	16800	0
252	20241202	152000	157481410	16800	16800	16800	16800	0
253	20241202	151900	157481410	16800	16800	16800	16800	0
254	20241202	151800	157481410	16800	16800	16800	16800	1
255	20241202	151700	157464610	16760	16760	16760	16760	24
256	20241202	151600	157062370	16760	16760	16760	16760	0
257	20241202	151500	157062370	16760	16760	16760	16760	0
258	20241202	151400	157062370	16760	16760	16760	16760	0
259	20241202	151300	157062370	16760	16760	16760	16760	1
260	20241202	151200	157045610	16760	16760	16760	16760	1
261	20241202	151100	157028850	16760	16760	16760	16760	35
262	20241202	151000	156442250	16760	16760	16760	16760	1
263	20241202	150900	156425490	16810	16810	16810	16810	0
264	20241202	150800	156425490	16810	16810	16810	16810	0
265	20241202	150700	156425490	16810	16810	16810	16810	0
266	20241202	150600	156425490	16810	16810	16810	16810	0
267	20241202	150500	156425490	16810	16810	16810	16810	0
268	20241202	150400	156425490	16810	16760	16810	16760	11
269	20241202	150300	156240630	16770	16770	16770	16770	0
270	20241202	150200	156240630	16770	16800	16800	16770	1314
271	20241202	150100	134191100	16810	16810	16810	16810	0
272	20241202	150000	134191100	16810	16810	16810	16810	0
273	20241202	145900	134191100	16810	16810	16810	16810	0
274	20241202	145800	134191100	16810	16810	16810	16810	0
275	20241202	145700	134191100	16810	16810	16810	16810	2
276	20241202	145600	134157480	16810	16810	16810	16810	39
277	20241202	145500	133501890	16810	16810	16810	16810	0
278	20241202	145400	133501890	16810	16810	16810	16810	64
279	20241202	145300	132426050	16820	16820	16820	16820	7
280	20241202	145200	132308310	16820	16820	16820	16820	1
281	20241202	145100	132291490	16820	16820	16820	16820	5
282	20241202	145000	132207390	16820	16820	16820	16820	33
283	20241202	144900	131652330	16820	16820	16820	16820	1
284	20241202	144800	131635510	16830	16830	16830	16830	0
285	20241202	144700	131635510	16830	16830	16830	16830	0
286	20241202	144600	131635510	16830	16830	16830	16830	5
287	20241202	144500	131551360	16820	16820	16820	16820	0
288	20241202	144400	131551360	16820	16820	16820	16820	1
289	20241202	144300	131534540	16820	16820	16820	16820	2
290	20241202	144200	131500900	16820	16820	16820	16820	104
291	20241202	144100	129751620	16820	16820	16820	16820	0
292	20241202	144000	129751620	16820	16830	16830	16820	240
293	20241202	143900	125713580	16830	16830	16830	16830	0
294	20241202	143800	125713580	16830	16830	16830	16830	0
295	20241202	143700	125713580	16830	16830	16830	16830	3
296	20241202	143600	125663090	16830	16820	16830	16820	81
297	20241202	143500	124299910	16810	16820	16820	16810	103
298	20241202	143400	122567460	16820	16820	16820	16820	10
299	20241202	143300	122399260	16820	16820	16820	16820	0
300	20241202	143200	122399260	16820	16820	16820	16820	0
301	20241202	143100	122399260	16820	16820	16820	16820	0
302	20241202	143000	122399260	16820	16820	16820	16820	0
303	20241202	142900	122399260	16820	16820	16820	16820	0
304	20241202	142800	122399260	16820	16820	16820	16820	50
305	20241202	142700	121558260	16820	16820	16820	16820	2
306	20241202	142600	121524620	16820	16820	16820	16820	21
307	20241202	142500	121171400	16810	16820	16820	16810	22
308	20241202	142400	120801370	16820	16820	16820	16820	53
309	20241202	142300	119909910	16820	16820	16820	16820	10
310	20241202	142200	119741710	16820	16820	16820	16820	0
311	20241202	142100	119741710	16820	16820	16820	16820	14
312	20241202	142000	119506230	16820	16820	16820	16820	13
313	20241202	141900	119287570	16820	16820	16820	16820	0
314	20241202	141800	119287570	16820	16820	16820	16820	0
315	20241202	141700	119287570	16820	16820	16820	16820	7
316	20241202	141600	119169830	16820	16820	16820	16820	11
317	20241202	141500	118984810	16820	16820	16820	16820	0
318	20241202	141400	118984810	16820	16820	16820	16820	0
319	20241202	141300	118984810	16820	16820	16820	16820	0
320	20241202	141200	118984810	16820	16820	16820	16820	1
321	20241202	141100	118967990	16830	16830	16830	16830	0
322	20241202	141000	118967990	16830	16780	16830	16780	429
323	20241202	140900	111764740	16780	16780	16780	16780	24
324	20241202	140800	111362020	16770	16770	16770	16770	27
325	20241202	140700	110909230	16770	16770	16770	16770	6
326	20241202	140600	110808610	16760	16760	16760	16760	0
327	20241202	140500	110808610	16760	16760	16760	16760	1
328	20241202	140400	110791850	16760	16760	16760	16760	0
329	20241202	140300	110791850	16760	16760	16760	16760	2
330	20241202	140200	110758330	16760	16760	16760	16760	0
331	20241202	140100	110758330	16760	16770	16770	16760	68
332	20241202	140000	109617980	16770	16770	16770	16770	1
333	20241202	135900	109601210	16770	16770	16770	16770	0
334	20241202	135800	109601210	16770	16770	16770	16770	50
335	20241202	135700	108762710	16770	16770	16770	16770	8
336	20241202	135600	108628550	16770	16770	16770	16770	10
337	20241202	135500	108460850	16770	16770	16770	16770	8
338	20241202	135400	108326690	16770	16770	16770	16770	6
339	20241202	135300	108226070	16770	16770	16770	16770	0
340	20241202	135200	108226070	16770	16770	16770	16770	11
341	20241202	135100	108041600	16770	16770	16770	16770	0
342	20241202	135000	108041600	16770	16770	16770	16770	0
343	20241202	134900	108041600	16770	16770	16770	16770	5
344	20241202	134800	107957750	16760	16760	16760	16760	0
345	20241202	134700	107957750	16760	16760	16760	16760	1
346	20241202	134600	107940990	16760	16760	16760	16760	3
347	20241202	134500	107890710	16760	16760	16760	16760	0
348	20241202	134400	107890710	16760	16760	16760	16760	0
349	20241202	134300	107890710	16760	16760	16760	16760	0
350	20241202	134200	107890710	16760	16770	16770	16760	63
351	20241202	134100	106834810	16780	16770	16780	16770	59
352	20241202	134000	105845360	16780	16780	16780	16780	0
353	20241202	133900	105845360	16780	16780	16780	16780	0
354	20241202	133800	105845360	16780	16780	16780	16780	1
355	20241202	133700	105828580	16780	16780	16780	16780	2
356	20241202	133600	105795020	16780	16780	16780	16780	0
357	20241202	133500	105795020	16780	16780	16780	16780	0
358	20241202	133400	105795020	16780	16780	16780	16780	1
359	20241202	133300	105778240	16780	16780	16780	16780	0
360	20241202	133200	105778240	16780	16780	16780	16780	0
361	20241202	133100	105778240	16780	16780	16780	16780	0
362	20241202	133000	105778240	16780	16780	16780	16780	1
363	20241202	132900	105761460	16770	16770	16770	16770	0
364	20241202	132800	105761460	16770	16770	16770	16770	2
365	20241202	132700	105727920	16770	16770	16770	16770	1
366	20241202	132600	105711150	16750	16750	16750	16750	0
367	20241202	132500	105711150	16750	16750	16750	16750	0
368	20241202	132400	105711150	16750	16750	16750	16750	0
369	20241202	132300	105711150	16750	16750	16750	16750	0
370	20241202	132200	105711150	16750	16750	16750	16750	25
371	20241202	132100	105292400	16730	16730	16730	16730	0
372	20241202	132000	105292400	16730	16730	16730	16730	0
373	20241202	131900	105292400	16730	16730	16730	16730	0
374	20241202	131800	105292400	16730	16730	16730	16730	0
375	20241202	131700	105292400	16730	16730	16730	16730	38
376	20241202	131600	104656660	16730	16730	16730	16730	0
377	20241202	131500	104656660	16730	16730	16730	16730	4
378	20241202	131400	104589740	16730	16730	16730	16730	0
379	20241202	131300	104589740	16730	16720	16730	16720	89
380	20241202	131200	103101640	16720	16720	16720	16720	1
381	20241202	131100	103084920	16720	16720	16720	16720	0
382	20241202	131000	103084920	16720	16720	16720	16720	0
383	20241202	130900	103084920	16720	16720	16720	16720	0
384	20241202	130800	103084920	16720	16720	16720	16720	0
385	20241202	130700	103084920	16720	16730	16730	16720	2
386	20241202	130600	103051470	16730	16730	16730	16730	0
387	20241202	130500	103051470	16730	16720	16730	16720	6
388	20241202	130400	102951100	16730	16730	16730	16730	0
389	20241202	130300	102951100	16730	16730	16730	16730	0
390	20241202	130200	102951100	16730	16730	16730	16730	0
391	20241202	130100	102951100	16730	16730	16730	16730	0
392	20241202	130000	102951100	16730	16730	16730	16730	0
393	20241202	125900	102951100	16730	16730	16730	16730	0
394	20241202	125800	102951100	16730	16730	16730	16730	12
395	20241202	125700	102750340	16730	16730	16730	16730	3
396	20241202	125600	102700150	16730	16730	16730	16730	0
397	20241202	125500	102700150	16730	16730	16730	16730	0
398	20241202	125400	102700150	16730	16730	16730	16730	0
399	20241202	125300	102700150	16730	16730	16730	16730	9
400	20241202	125200	102549580	16730	16730	16730	16730	0
401	20241202	125100	102549580	16730	16730	16730	16730	0
402	20241202	125000	102549580	16730	16730	16730	16730	1
403	20241202	124900	102532850	16730	16730	16730	16730	0
404	20241202	124800	102532850	16730	16730	16730	16730	0
405	20241202	124700	102532850	16730	16730	16730	16730	2
406	20241202	124600	102499390	16730	16730	16730	16730	3
407	20241202	124500	102449200	16730	16730	16730	16730	2
408	20241202	124400	102415740	16730	16730	16730	16730	0
409	20241202	124300	102415740	16730	16730	16730	16730	0
410	20241202	124200	102415740	16730	16730	16730	16730	1
411	20241202	124100	102399010	16730	16730	16730	16730	0
412	20241202	124000	102399010	16730	16730	16730	16720	26
413	20241202	123900	101964090	16720	16720	16720	16720	0
414	20241202	123800	101964090	16720	16720	16720	16720	0
415	20241202	123700	101964090	16720	16720	16720	16720	1
416	20241202	123600	101947370	16720	16720	16720	16720	1
417	20241202	123500	101930650	16720	16720	16720	16720	0
418	20241202	123400	101930650	16720	16720	16720	16720	8
419	20241202	123300	101796890	16720	16720	16720	16720	1
420	20241202	123200	101780170	16720	16720	16720	16720	0
421	20241202	123100	101780170	16720	16720	16720	16720	0
422	20241202	123000	101780170	16720	16720	16720	16720	1
423	20241202	122900	101763450	16720	16720	16720	16720	0
424	20241202	122800	101763450	16720	16720	16720	16720	2
425	20241202	122700	101730010	16720	16720	16720	16720	1
426	20241202	122600	101713290	16720	16720	16720	16720	1
427	20241202	122500	101696570	16730	16730	16730	16730	0
428	20241202	122400	101696570	16730	16730	16730	16730	2
429	20241202	122300	101663110	16730	16730	16730	16730	0
430	20241202	122200	101663110	16730	16730	16730	16730	0
431	20241202	122100	101663110	16730	16730	16730	16730	0
432	20241202	122000	101663110	16730	16730	16730	16730	0
433	20241202	121900	101663110	16730	16730	16730	16730	2
434	20241202	121800	101629650	16720	16720	16720	16720	0
435	20241202	121700	101629650	16720	16720	16720	16720	0
436	20241202	121600	101629650	16720	16720	16720	16720	3
437	20241202	121500	101579490	16720	16720	16720	16720	2
438	20241202	121400	101546050	16790	16790	16790	16790	0
439	20241202	121300	101546050	16790	16790	16790	16790	0
440	20241202	121200	101546050	16790	16790	16790	16790	0
441	20241202	121100	101546050	16790	16790	16790	16790	0
442	20241202	121000	101546050	16790	16790	16790	16790	0
443	20241202	120900	101546050	16790	16790	16790	16790	0
444	20241202	120800	101546050	16790	16790	16790	16790	0
445	20241202	120700	101546050	16790	16790	16790	16790	1
446	20241202	120600	101529260	16710	16740	16740	16710	500
447	20241202	120500	93167000	16730	16730	16730	16730	0
448	20241202	120400	93167000	16730	16730	16730	16730	0
449	20241202	120300	93167000	16730	16730	16730	16730	0
450	20241202	120200	93167000	16730	16730	16730	16730	0
451	20241202	120100	93167000	16730	16770	16770	16730	336
452	20241202	120000	87540410	16770	16770	16770	16770	0
453	20241202	115900	87540410	16770	16770	16770	16770	0
454	20241202	115800	87540410	16770	16770	16770	16770	1
455	20241202	115700	87523640	16760	16760	16760	16760	0
456	20241202	115600	87523640	16760	16760	16760	16760	2
457	20241202	115500	87490120	16760	16760	16760	16760	0
458	20241202	115400	87490120	16760	16760	16760	16760	3
459	20241202	115300	87439840	16760	16760	16760	16760	0
460	20241202	115200	87439840	16760	16760	16760	16760	0
461	20241202	115100	87439840	16760	16760	16760	16760	0
462	20241202	115000	87439840	16760	16810	16810	16760	163
463	20241202	114900	84707520	16830	16830	16830	16830	1
464	20241202	114800	84690690	16810	16810	16810	16810	63
465	20241202	114700	83631660	16790	16790	16790	16790	0
466	20241202	114600	83631660	16790	16790	16790	16790	0
467	20241202	114500	83631660	16790	16790	16790	16790	0
468	20241202	114400	83631660	16790	16790	16790	16790	0
469	20241202	114300	83631660	16790	16790	16790	16790	0
470	20241202	114200	83631660	16790	16790	16790	16790	0
471	20241202	114100	83631660	16790	16790	16790	16790	0
472	20241202	114000	83631660	16790	16790	16790	16790	0
473	20241202	113900	83631660	16790	16790	16790	16790	0
474	20241202	113800	83631660	16790	16790	16790	16790	0
475	20241202	113700	83631660	16790	16790	16790	16790	1
476	20241202	113600	83614870	16790	16790	16790	16790	0
477	20241202	113500	83614870	16790	16790	16830	16790	32
478	20241202	113400	83077510	16800	16800	16800	16800	2
479	20241202	113300	83043910	16790	16790	16790	16790	0
480	20241202	113200	83043910	16790	16790	16790	16790	1
481	20241202	113100	83027120	16780	16780	16780	16780	0
482	20241202	113000	83027120	16780	16780	16780	16780	0
483	20241202	112900	83027120	16780	16780	16780	16780	0
484	20241202	112800	83027120	16780	16780	16780	16780	0
485	20241202	112700	83027120	16780	16780	16780	16780	0
486	20241202	112600	83027120	16780	16780	16780	16780	0
487	20241202	112500	83027120	16780	16790	16790	16780	10
488	20241202	112400	82859310	16790	16790	16790	16790	0
489	20241202	112300	82859310	16790	16790	16790	16790	0
490	20241202	112200	82859310	16790	16790	16790	16790	0
491	20241202	112100	82859310	16790	16790	16790	16790	0
492	20241202	112000	82859310	16790	16790	16790	16790	1
493	20241202	111900	82842520	16800	16800	16800	16800	0
494	20241202	111800	82842520	16800	16800	16800	16800	0
495	20241202	111700	82842520	16800	16780	16800	16780	1452
496	20241202	111600	58476890	16780	16770	16780	16770	1677
497	20241202	111500	30338810	16770	16770	16770	16770	0
498	20241202	111400	30338810	16770	16770	16770	16770	0
499	20241202	111300	30338810	16770	16770	16770	16770	1
500	20241202	111200	30322040	16770	16770	16770	16770	19
501	20241202	111100	30003410	16770	16770	16770	16770	0
502	20241202	111000	30003410	16770	16770	16770	16770	1
503	20241202	110900	29986640	16770	16770	16770	16760	18
504	20241202	110800	29684860	16770	16770	16770	16770	7
505	20241202	110700	29567470	16760	16770	16770	16760	12
506	20241202	110600	29366330	16770	16770	16770	16770	0
507	20241202	110500	29366330	16770	16770	16770	16770	3
508	20241202	110400	29316020	16770	16770	16770	16770	0
509	20241202	110300	29316020	16770	16770	16770	16770	0
510	20241202	110200	29316020	16770	16770	16770	16770	160
511	20241202	110100	26632820	16770	16770	16770	16770	0
512	20241202	110000	26632820	16770	16770	16770	16770	0
513	20241202	105900	26632820	16770	16770	16770	16770	0
514	20241202	105800	26632820	16770	16770	16770	16770	0
515	20241202	105700	26632820	16770	16770	16770	16770	0
516	20241202	105600	26632820	16770	16770	16770	16770	2
517	20241202	105500	26599280	16770	16770	16770	16770	2
518	20241202	105400	26565740	16770	16770	16770	16770	1
519	20241202	105300	26548970	16780	16780	16780	16780	0
520	20241202	105200	26548970	16780	16780	16780	16780	0
521	20241202	105100	26548970	16780	16780	16780	16780	6
522	20241202	105000	26448290	16770	16770	16770	16770	0
523	20241202	104900	26448290	16770	16770	16770	16770	1
524	20241202	104800	26431520	16770	16770	16770	16770	6
525	20241202	104700	26330900	16780	16780	16780	16770	102
526	20241202	104600	24619350	16780	16780	16780	16780	0
527	20241202	104500	24619350	16780	16780	16780	16780	0
528	20241202	104400	24619350	16780	16780	16780	16780	0
529	20241202	104300	24619350	16780	16780	16780	16780	0
530	20241202	104200	24619350	16780	16780	16780	16780	0
531	20241202	104100	24619350	16780	16780	16780	16780	99
532	20241202	104000	22958130	16780	16780	16780	16780	0
533	20241202	103900	22958130	16780	16780	16780	16780	0
534	20241202	103800	22958130	16780	16780	16780	16780	0
535	20241202	103700	22958130	16780	16780	16780	16780	6
536	20241202	103600	22857450	16770	16780	16780	16770	18
537	20241202	103500	22555540	16780	16780	16780	16780	3
538	20241202	103400	22505200	16770	16770	16770	16770	0
539	20241202	103300	22505200	16770	16770	16770	16770	5
540	20241202	103200	22421350	16770	16770	16770	16770	200
541	20241202	103100	19067350	16770	16770	16770	16770	9
542	20241202	103000	18916420	16770	16770	16770	16770	0
543	20241202	102900	18916420	16770	16770	16770	16770	1
544	20241202	102800	18899650	16770	16770	16770	16770	0
545	20241202	102700	18899650	16770	16770	16770	16770	1
546	20241202	102600	18882880	16770	16770	16770	16770	115
547	20241202	102500	16954330	16770	16770	16770	16770	0
548	20241202	102400	16954330	16770	16770	16770	16770	65
549	20241202	102300	15864280	16770	16770	16770	16770	35
550	20241202	102200	15277330	16770	16770	16770	16770	0
551	20241202	102100	15277330	16770	16770	16770	16770	7
552	20241202	102000	15159940	16770	16770	16770	16770	0
553	20241202	101900	15159940	16770	16770	16770	16770	1
554	20241202	101800	15143170	16760	16760	16760	16760	0
555	20241202	101700	15143170	16760	16760	16760	16760	0
556	20241202	101600	15143170	16760	16760	16760	16760	1
557	20241202	101500	15126410	16760	16760	16760	16760	2
558	20241202	101400	15092890	16770	16770	16770	16770	0
559	20241202	101300	15092890	16770	16770	16770	16770	0
560	20241202	101200	15092890	16770	16770	16770	16770	0
561	20241202	101100	15092890	16770	16770	16770	16770	0
562	20241202	101000	15092890	16770	16770	16770	16770	1
563	20241202	100900	15076120	16770	16760	16770	16760	2
564	20241202	100800	15042590	16750	16750	16750	16750	22
565	20241202	100700	14674090	16760	16760	16760	16760	33
566	20241202	100600	14121010	16760	16760	16760	16760	0
567	20241202	100500	14121010	16760	16760	16760	16760	198
568	20241202	100400	10802530	16760	16760	16760	16760	2
569	20241202	100300	10769010	16760	16760	16760	16760	0
570	20241202	100200	10769010	16760	16760	16760	16760	0
571	20241202	100100	10769010	16760	16760	16760	16760	1
572	20241202	100000	10752250	16760	16760	16760	16760	0
573	20241202	095900	10752250	16760	16760	16760	16760	2
574	20241202	095800	10718730	16770	16770	16770	16770	0
575	20241202	095700	10718730	16770	16770	16770	16770	0
576	20241202	095600	10718730	16770	16770	16770	16770	0
577	20241202	095500	10718730	16770	16770	16770	16770	1
578	20241202	095400	10701960	16770	16770	16770	16770	0
579	20241202	095300	10701960	16770	16770	16770	16770	1
580	20241202	095200	10685190	16780	16780	16780	16780	0
581	20241202	095100	10685190	16780	16780	16780	16780	1
582	20241202	095000	10668410	16710	16710	16710	16710	302
583	20241202	094900	5621990	16720	16760	16760	16720	57
584	20241202	094800	4668050	16760	16760	16760	16760	1
585	20241202	094700	4651290	16750	16750	16750	16750	1
586	20241202	094600	4634540	16750	16750	16750	16750	5
587	20241202	094500	4550790	16750	16750	16750	16750	1
588	20241202	094400	4534040	16750	16750	16750	16750	7
589	20241202	094300	4416790	16760	16760	16760	16760	14
590	20241202	094200	4182150	16770	16770	16770	16770	15
591	20241202	094100	3930600	16780	16780	16780	16780	0
592	20241202	094000	3930600	16780	16780	16780	16780	5
593	20241202	093900	3846700	16780	16780	16780	16780	0
594	20241202	093800	3846700	16780	16780	16780	16780	0
595	20241202	093700	3846700	16780	16770	16780	16770	3
596	20241202	093600	3796370	16790	16790	16790	16790	0
597	20241202	093500	3796370	16790	16780	16790	16780	12
598	20241202	093400	3594920	16770	16770	16770	16770	0
599	20241202	093300	3594920	16770	16770	16770	16770	1
600	20241202	093200	3578150	16780	16790	16790	16780	34
601	20241202	093100	3007610	16790	16790	16790	16790	0
602	20241202	093000	3007610	16790	16790	16790	16760	33
603	20241202	092900	2454110	16790	16790	16790	16790	3
604	20241202	092800	2403740	16790	16790	16790	16790	0
605	20241202	092700	2403740	16790	16790	16790	16790	0
606	20241202	092600	2403740	16790	16790	16790	16790	0
607	20241202	092500	2403740	16790	16790	16790	16790	0
608	20241202	092400	2403740	16790	16790	16790	16790	0
609	20241202	092300	2403740	16790	16790	16790	16790	0
610	20241202	092200	2403740	16790	16790	16790	16790	0
611	20241202	092100	2403740	16790	16790	16790	16790	0
612	20241202	092000	2403740	16790	16790	16790	16790	0
613	20241202	091900	2403740	16790	16790	16790	16790	1
614	20241202	091800	2386950	16780	16780	16780	16780	0
615	20241202	091700	2386950	16780	16780	16780	16780	0
616	20241202	091600	2386950	16780	16780	16780	16780	1
617	20241202	091500	2370170	16800	16800	16800	16800	0
618	20241202	091400	2370170	16800	16800	16800	16800	6
619	20241202	091300	2269370	16840	16700	16840	16680	50
620	20241202	091200	1433220	16700	16700	16700	16700	0
621	20241202	091100	1433220	16700	16720	16720	16700	17
622	20241202	091000	1149230	16720	16720	16720	16720	21
623	20241202	090900	798110	16840	16840	16840	16840	0
624	20241202	090800	798110	16840	16840	16840	16840	0
625	20241202	090700	798110	16840	16710	16840	16710	7
626	20241202	090600	680370	16700	16700	16700	16700	1
627	20241202	090500	663670	16650	16650	16650	16650	0
628	20241202	090400	663670	16650	16650	16650	16650	5
629	20241202	090300	580420	16700	16700	16700	16700	1
630	20241202	090200	563720	16700	16700	16700	16700	0
631	20241202	090100	563720	16700	16700	16700	16700	10
632	20241202	090000	396720	16530	16530	16530	16530	24