KissMeData/044990/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192900	197250430	16640	16640	16640	16640	544
3	20241203	192800	197250430	16640	16640	16640	16640	0
4	20241203	192700	197250430	16640	16640	16640	16640	0
5	20241203	192600	197250430	16640	16640	16640	16640	0
6	20241203	192500	197250430	16640	16640	16640	16640	0
7	20241203	192400	197250430	16640	16640	16640	16640	0
8	20241203	192300	197250430	16640	16640	16640	16640	0
9	20241203	192200	197250430	16640	16640	16640	16640	0
10	20241203	192100	197250430	16640	16640	16640	16640	0
11	20241203	192000	197250430	16640	16640	16640	16640	0
12	20241203	191900	197250430	16640	16640	16640	16640	0
13	20241203	191800	197250430	16640	16640	16640	16640	0
14	20241203	191700	197250430	16640	16640	16640	16640	0
15	20241203	191600	197250430	16640	16640	16640	16640	0
16	20241203	191500	197250430	16640	16640	16640	16640	0
17	20241203	191400	197250430	16640	16640	16640	16640	0
18	20241203	191300	197250430	16640	16640	16640	16640	0
19	20241203	191200	197250430	16640	16640	16640	16640	0
20	20241203	191100	197250430	16640	16640	16640	16640	0
21	20241203	191000	197250430	16640	16640	16640	16640	0
22	20241203	190900	197250430	16640	16640	16640	16640	0
23	20241203	190800	197250430	16640	16640	16640	16640	0
24	20241203	190700	197250430	16640	16640	16640	16640	0
25	20241203	190600	197250430	16640	16640	16640	16640	0
26	20241203	190500	197250430	16640	16640	16640	16640	0
27	20241203	190400	197250430	16640	16640	16640	16640	0
28	20241203	190300	197250430	16640	16640	16640	16640	0
29	20241203	190200	197250430	16640	16640	16640	16640	0
30	20241203	190100	197250430	16640	16640	16640	16640	0
31	20241203	190000	197250430	16640	16640	16640	16640	0
32	20241203	185900	197250430	16640	16640	16640	16640	544
33	20241203	185800	197250430	16640	16640	16640	16640	0
34	20241203	185700	197250430	16640	16640	16640	16640	0
35	20241203	185600	197250430	16640	16640	16640	16640	0
36	20241203	185500	197250430	16640	16640	16640	16640	0
37	20241203	185400	197250430	16640	16640	16640	16640	0
38	20241203	185300	197250430	16640	16640	16640	16640	0
39	20241203	185200	197250430	16640	16640	16640	16640	0
40	20241203	185100	197250430	16640	16640	16640	16640	0
41	20241203	185000	197250430	16640	16640	16640	16640	0
42	20241203	184900	197250430	16640	16640	16640	16640	0
43	20241203	184800	197250430	16640	16640	16640	16640	0
44	20241203	184700	197250430	16640	16640	16640	16640	0
45	20241203	184600	197250430	16640	16640	16640	16640	0
46	20241203	184500	197250430	16640	16640	16640	16640	0
47	20241203	184400	197250430	16640	16640	16640	16640	0
48	20241203	184300	197250430	16640	16640	16640	16640	0
49	20241203	184200	197250430	16640	16640	16640	16640	0
50	20241203	184100	197250430	16640	16640	16640	16640	0
51	20241203	184000	197250430	16640	16640	16640	16640	0
52	20241203	183900	197250430	16640	16640	16640	16640	0
53	20241203	183800	197250430	16640	16640	16640	16640	0
54	20241203	183700	197250430	16640	16640	16640	16640	0
55	20241203	183600	197250430	16640	16640	16640	16640	0
56	20241203	183500	197250430	16640	16640	16640	16640	0
57	20241203	183400	197250430	16640	16640	16640	16640	0
58	20241203	183300	197250430	16640	16640	16640	16640	0
59	20241203	183200	197250430	16640	16640	16640	16640	0
60	20241203	183100	197250430	16640	16640	16640	16640	0
61	20241203	183000	197250430	16640	16640	16640	16640	0
62	20241203	182900	197250430	16640	16640	16640	16640	544
63	20241203	182800	197250430	16640	16640	16640	16640	0
64	20241203	182700	197250430	16640	16640	16640	16640	0
65	20241203	182600	197250430	16640	16640	16640	16640	0
66	20241203	182500	197250430	16640	16640	16640	16640	0
67	20241203	182400	197250430	16640	16640	16640	16640	0
68	20241203	182300	197250430	16640	16640	16640	16640	0
69	20241203	182200	197250430	16640	16640	16640	16640	0
70	20241203	182100	197250430	16640	16640	16640	16640	0
71	20241203	182000	197250430	16640	16640	16640	16640	0
72	20241203	181900	197250430	16640	16640	16640	16640	0
73	20241203	181800	197250430	16640	16640	16640	16640	0
74	20241203	181700	197250430	16640	16640	16640	16640	0
75	20241203	181600	197250430	16640	16640	16640	16640	0
76	20241203	181500	197250430	16640	16640	16640	16640	0
77	20241203	181400	197250430	16640	16640	16640	16640	0
78	20241203	181300	197250430	16640	16640	16640	16640	0
79	20241203	181200	197250430	16640	16640	16640	16640	0
80	20241203	181100	197250430	16640	16640	16640	16640	0
81	20241203	181000	197250430	16640	16640	16640	16640	0
82	20241203	180900	197250430	16640	16640	16640	16640	0
83	20241203	180800	197250430	16640	16640	16640	16640	0
84	20241203	180700	197250430	16640	16640	16640	16640	0
85	20241203	180600	197250430	16640	16640	16640	16640	0
86	20241203	180500	197250430	16640	16640	16640	16640	0
87	20241203	180400	197250430	16640	16640	16640	16640	0
88	20241203	180300	197250430	16640	16640	16640	16640	0
89	20241203	180200	197250430	16640	16640	16640	16640	0
90	20241203	180100	197250430	16640	16640	16640	16640	0
91	20241203	180000	197250430	16640	16640	16640	16640	0
92	20241203	175900	197250430	16640	16640	16640	16640	544
93	20241203	175800	197250430	16640	16640	16640	16640	0
94	20241203	175700	197250430	16640	16640	16640	16640	0
95	20241203	175600	197250430	16640	16640	16640	16640	0
96	20241203	175500	197250430	16640	16640	16640	16640	0
97	20241203	175400	197250430	16640	16640	16640	16640	0
98	20241203	175300	197250430	16640	16640	16640	16640	0
99	20241203	175200	197250430	16640	16640	16640	16640	0
100	20241203	175100	197250430	16640	16640	16640	16640	0
101	20241203	175000	197250430	16640	16640	16640	16640	0
102	20241203	174900	197250430	16640	16640	16640	16640	0
103	20241203	174800	197250430	16640	16640	16640	16640	0
104	20241203	174700	197250430	16640	16640	16640	16640	0
105	20241203	174600	197250430	16640	16640	16640	16640	0
106	20241203	174500	197250430	16640	16640	16640	16640	0
107	20241203	174400	197250430	16640	16640	16640	16640	0
108	20241203	174300	197250430	16640	16640	16640	16640	0
109	20241203	174200	197250430	16640	16640	16640	16640	0
110	20241203	174100	197250430	16640	16640	16640	16640	0
111	20241203	174000	197250430	16640	16640	16640	16640	0
112	20241203	173900	197250430	16640	16640	16640	16640	0
113	20241203	173800	197250430	16640	16640	16640	16640	0
114	20241203	173700	197250430	16640	16640	16640	16640	0
115	20241203	173600	197250430	16640	16640	16640	16640	0
116	20241203	173500	197250430	16640	16640	16640	16640	0
117	20241203	173400	197250430	16640	16640	16640	16640	0
118	20241203	173300	197250430	16640	16640	16640	16640	0
119	20241203	173200	197250430	16640	16640	16640	16640	0
120	20241203	173100	197250430	16640	16640	16640	16640	0
121	20241203	173000	197250430	16640	16640	16640	16640	0
122	20241203	172900	197250430	16640	16640	16640	16640	544
123	20241203	172800	197250430	16640	16640	16640	16640	0
124	20241203	172700	197250430	16640	16640	16640	16640	0
125	20241203	172600	197250430	16640	16640	16640	16640	0
126	20241203	172500	197250430	16640	16640	16640	16640	0
127	20241203	172400	197250430	16640	16640	16640	16640	0
128	20241203	172300	197250430	16640	16640	16640	16640	0
129	20241203	172200	197250430	16640	16640	16640	16640	0
130	20241203	172100	197250430	16640	16640	16640	16640	0
131	20241203	172000	197250430	16640	16640	16640	16640	0
132	20241203	171900	197250430	16640	16640	16640	16640	0
133	20241203	171800	197250430	16640	16640	16640	16640	0
134	20241203	171700	197250430	16640	16640	16640	16640	0
135	20241203	171600	197250430	16640	16640	16640	16640	0
136	20241203	171500	197250430	16640	16640	16640	16640	0
137	20241203	171400	197250430	16640	16640	16640	16640	0
138	20241203	171300	197250430	16640	16640	16640	16640	0
139	20241203	171200	197250430	16640	16640	16640	16640	0
140	20241203	171100	197250430	16640	16640	16640	16640	0
141	20241203	171000	197250430	16640	16640	16640	16640	0
142	20241203	170900	197250430	16640	16640	16640	16640	0
143	20241203	170800	197250430	16640	16640	16640	16640	0
144	20241203	170700	197250430	16640	16640	16640	16640	0
145	20241203	170600	197250430	16640	16640	16640	16640	0
146	20241203	170500	197250430	16640	16640	16640	16640	0
147	20241203	170400	197250430	16640	16640	16640	16640	0
148	20241203	170300	197250430	16640	16640	16640	16640	0
149	20241203	170200	197250430	16640	16640	16640	16640	0
150	20241203	170100	197250430	16640	16640	16640	16640	0
151	20241203	170000	197250430	16640	16640	16640	16640	0
152	20241203	165900	197250430	16640	16640	16640	16640	544
153	20241203	165800	197250430	16640	16640	16640	16640	0
154	20241203	165700	197250430	16640	16640	16640	16640	0
155	20241203	165600	197250430	16640	16640	16640	16640	0
156	20241203	165500	197250430	16640	16640	16640	16640	0
157	20241203	165400	197250430	16640	16640	16640	16640	0
158	20241203	165300	197250430	16640	16640	16640	16640	0
159	20241203	165200	197250430	16640	16640	16640	16640	0
160	20241203	165100	197250430	16640	16640	16640	16640	0
161	20241203	165000	197250430	16640	16640	16640	16640	0
162	20241203	164900	197250430	16640	16640	16640	16640	0
163	20241203	164800	197250430	16640	16640	16640	16640	0
164	20241203	164700	197250430	16640	16640	16640	16640	0
165	20241203	164600	197250430	16640	16640	16640	16640	0
166	20241203	164500	197250430	16640	16640	16640	16640	0
167	20241203	164400	197250430	16640	16640	16640	16640	0
168	20241203	164300	197250430	16640	16640	16640	16640	0
169	20241203	164200	197250430	16640	16640	16640	16640	0
170	20241203	164100	197250430	16640	16640	16640	16640	0
171	20241203	164000	197250430	16640	16640	16640	16640	0
172	20241203	163900	197250430	16640	16640	16640	16640	0
173	20241203	163800	197250430	16640	16640	16640	16640	0
174	20241203	163700	197250430	16640	16640	16640	16640	0
175	20241203	163600	197250430	16640	16640	16640	16640	0
176	20241203	163500	197250430	16640	16640	16640	16640	0
177	20241203	163400	197250430	16640	16640	16640	16640	0
178	20241203	163300	197250430	16640	16640	16640	16640	0
179	20241203	163200	197250430	16640	16640	16640	16640	0
180	20241203	163100	197250430	16640	16640	16640	16640	0
181	20241203	163000	197250430	16640	16640	16640	16640	0
182	20241203	162900	197250430	16640	16640	16640	16640	544
183	20241203	162800	197250430	16640	16640	16640	16640	0
184	20241203	162700	197250430	16640	16640	16640	16640	0
185	20241203	162600	197250430	16640	16640	16640	16640	0
186	20241203	162500	197250430	16640	16640	16640	16640	0
187	20241203	162400	197250430	16640	16640	16640	16640	0
188	20241203	162300	197250430	16640	16640	16640	16640	0
189	20241203	162200	197250430	16640	16640	16640	16640	0
190	20241203	162100	197250430	16640	16640	16640	16640	0
191	20241203	162000	197250430	16640	16640	16640	16640	0
192	20241203	161900	197250430	16640	16640	16640	16640	0
193	20241203	161800	197250430	16640	16640	16640	16640	0
194	20241203	161700	197250430	16640	16640	16640	16640	0
195	20241203	161600	197250430	16640	16640	16640	16640	0
196	20241203	161500	197250430	16640	16640	16640	16640	0
197	20241203	161400	197250430	16640	16640	16640	16640	0
198	20241203	161300	197250430	16640	16640	16640	16640	0
199	20241203	161200	197250430	16640	16640	16640	16640	0
200	20241203	161100	197250430	16640	16640	16640	16640	0
201	20241203	161000	197250430	16640	16640	16640	16640	0
202	20241203	160900	197250430	16640	16640	16640	16640	0
203	20241203	160800	197250430	16640	16640	16640	16640	0
204	20241203	160700	197250430	16640	16640	16640	16640	0
205	20241203	160600	197250430	16640	16640	16640	16640	0
206	20241203	160500	197250430	16640	16640	16640	16640	0
207	20241203	160400	197250430	16640	16640	16640	16640	0
208	20241203	160300	197250430	16640	16640	16640	16640	0
209	20241203	160200	197250430	16640	16640	16640	16640	0
210	20241203	160100	197250430	16640	16640	16640	16640	0
211	20241203	160000	197250430	16640	16640	16640	16640	0
212	20241203	155900	197250430	16640	16640	16640	16640	544
213	20241203	155800	197250430	16640	16640	16640	16640	0
214	20241203	155700	197250430	16640	16640	16640	16640	0
215	20241203	155600	197250430	16640	16640	16640	16640	0
216	20241203	155500	197250430	16640	16640	16640	16640	0
217	20241203	155400	197250430	16640	16640	16640	16640	0
218	20241203	155300	197250430	16640	16640	16640	16640	0
219	20241203	155200	197250430	16640	16640	16640	16640	0
220	20241203	155100	197250430	16640	16640	16640	16640	0
221	20241203	155000	197250430	16640	16640	16640	16640	0
222	20241203	154900	197250430	16640	16640	16640	16640	0
223	20241203	154800	197250430	16640	16640	16640	16640	0
224	20241203	154700	197250430	16640	16640	16640	16640	0
225	20241203	154600	197250430	16640	16640	16640	16640	0
226	20241203	154500	197250430	16640	16640	16640	16640	0
227	20241203	154400	197250430	16640	16640	16640	16640	0
228	20241203	154300	197250430	16640	16640	16640	16640	0
229	20241203	154200	197250430	16640	16640	16640	16640	0
230	20241203	154100	197250430	16640	16640	16640	16640	0
231	20241203	154000	197250430	16640	16640	16640	16640	0
232	20241203	153900	197250430	16640	16640	16640	16640	0
233	20241203	153800	197250430	16640	16640	16640	16640	0
234	20241203	153700	197250430	16640	16640	16640	16640	0
235	20241203	153600	197250430	16640	16640	16640	16640	0
236	20241203	153500	197250430	16640	16640	16640	16640	0
237	20241203	153400	197250430	16640	16640	16640	16640	0
238	20241203	153300	197250430	16640	16640	16640	16640	0
239	20241203	153200	197250430	16640	16640	16640	16640	0
240	20241203	153100	197250430	16640	16640	16640	16640	0
241	20241203	153000	197250430	16640	16640	16640	16640	544
242	20241203	152900	188198270	16630	16630	16630	16630	0
243	20241203	152800	188198270	16630	16630	16630	16630	0
244	20241203	152700	188198270	16630	16630	16630	16630	0
245	20241203	152600	188198270	16630	16630	16630	16630	0
246	20241203	152500	188198270	16630	16630	16630	16630	0
247	20241203	152400	188198270	16630	16630	16630	16630	0
248	20241203	152300	188198270	16630	16630	16630	16630	0
249	20241203	152200	188198270	16630	16630	16630	16630	0
250	20241203	152100	188198270	16630	16630	16630	16630	0
251	20241203	152000	188198270	16630	16630	16630	16630	0
252	20241203	151900	188198270	16630	16630	16630	16630	45
253	20241203	151800	187449920	16630	16620	16630	16620	1955
254	20241203	151700	154948270	16620	16560	16620	16560	1010
255	20241203	151600	138178810	16600	16600	16600	16600	0
256	20241203	151500	138178810	16600	16600	16600	16600	0
257	20241203	151400	138178810	16600	16600	16600	16600	0
258	20241203	151300	138178810	16600	16600	16600	16600	0
259	20241203	151200	138178810	16600	16600	16600	16600	0
260	20241203	151100	138178810	16600	16600	16600	16600	0
261	20241203	151000	138178810	16600	16600	16600	16600	30
262	20241203	150900	137680810	16610	16610	16610	16610	0
263	20241203	150800	137680810	16610	16610	16610	16610	0
264	20241203	150700	137680810	16610	16520	16610	16510	201
265	20241203	150600	134360300	16520	16520	16520	16520	0
266	20241203	150500	134360300	16520	16570	16570	16520	100
267	20241203	150400	132707090	16570	16570	16570	16570	0
268	20241203	150300	132707090	16570	16570	16570	16570	0
269	20241203	150200	132707090	16570	16570	16570	16570	1
270	20241203	150100	132690520	16520	16520	16520	16520	0
271	20241203	150000	132690520	16520	16520	16520	16520	1
272	20241203	145900	132674000	16520	16610	16610	16520	5
273	20241203	145800	132591040	16610	16610	16610	16610	20
274	20241203	145700	132258840	16610	16610	16610	16610	0
275	20241203	145600	132258840	16610	16610	16610	16610	0
276	20241203	145500	132258840	16610	16610	16610	16610	0
277	20241203	145400	132258840	16610	16610	16610	16610	0
278	20241203	145300	132258840	16610	16610	16610	16610	7
279	20241203	145200	132142570	16610	16610	16610	16610	0
280	20241203	145100	132142570	16610	16610	16610	16610	0
281	20241203	145000	132142570	16610	16600	16610	16510	261
282	20241203	144900	127829660	16600	16600	16600	16600	0
283	20241203	144800	127829660	16600	16600	16600	16600	1
284	20241203	144700	127813060	16600	16600	16600	16600	0
285	20241203	144600	127813060	16600	16600	16600	16600	2
286	20241203	144500	127779860	16610	16610	16610	16610	1
287	20241203	144400	127763250	16610	16610	16610	16610	0
288	20241203	144300	127763250	16610	16610	16610	16610	0
289	20241203	144200	127763250	16610	16610	16610	16610	8
290	20241203	144100	127630370	16610	16610	16610	16610	0
291	20241203	144000	127630370	16610	16610	16610	16610	0
292	20241203	143900	127630370	16610	16610	16610	16610	0
293	20241203	143800	127630370	16610	16610	16610	16610	0
294	20241203	143700	127630370	16610	16610	16610	16610	1
295	20241203	143600	127613760	16610	16610	16610	16610	0
296	20241203	143500	127613760	16610	16610	16610	16610	10
297	20241203	143400	127447660	16600	16600	16600	16600	0
298	20241203	143300	127447660	16600	16600	16600	16600	0
299	20241203	143200	127447660	16600	16600	16600	16600	0
300	20241203	143100	127447660	16600	16600	16600	16600	0
301	20241203	143000	127447660	16600	16600	16600	16600	0
302	20241203	142900	127447660	16600	16600	16600	16600	0
303	20241203	142800	127447660	16600	16600	16600	16600	0
304	20241203	142700	127447660	16600	16600	16600	16600	20
305	20241203	142600	127115660	16600	16600	16600	16600	0
306	20241203	142500	127115660	16600	16600	16600	16600	9
307	20241203	142400	126966260	16600	16600	16600	16600	0
308	20241203	142300	126966260	16600	16600	16600	16600	0
309	20241203	142200	126966260	16600	16600	16600	16600	0
310	20241203	142100	126966260	16600	16600	16600	16600	0
311	20241203	142000	126966260	16600	16600	16600	16600	0
312	20241203	141900	126966260	16600	16600	16600	16600	0
313	20241203	141800	126966260	16600	16600	16600	16600	0
314	20241203	141700	126966260	16600	16600	16600	16600	22
315	20241203	141600	126601060	16610	16600	16610	16600	122
316	20241203	141500	124575070	16590	16590	16590	16590	0
317	20241203	141400	124575070	16590	16590	16590	16590	9
318	20241203	141300	124425760	16590	16590	16590	16590	0
319	20241203	141200	124425760	16590	16590	16590	16590	0
320	20241203	141100	124425760	16590	16590	16590	16590	0
321	20241203	141000	124425760	16590	16590	16590	16590	0
322	20241203	140900	124425760	16590	16590	16590	16590	0
323	20241203	140800	124425760	16590	16590	16590	16590	3
324	20241203	140700	124375990	16590	16590	16590	16590	0
325	20241203	140600	124375990	16590	16590	16590	16590	0
326	20241203	140500	124375990	16590	16590	16590	16590	8
327	20241203	140400	124243270	16590	16590	16590	16590	0
328	20241203	140300	124243270	16590	16590	16590	16590	1
329	20241203	140200	124226680	16570	16570	16570	16570	0
330	20241203	140100	124226680	16570	16570	16570	16570	0
331	20241203	140000	124226680	16570	16570	16570	16570	0
332	20241203	135900	124226680	16570	16570	16570	16570	3
333	20241203	135800	124176970	16570	16570	16570	16570	11
334	20241203	135700	123994700	16580	16580	16580	16580	1
335	20241203	135600	123978120	16580	16580	16580	16580	0
336	20241203	135500	123978120	16580	16580	16580	16580	0
337	20241203	135400	123978120	16580	16580	16580	16580	0
338	20241203	135300	123978120	16580	16580	16580	16580	1
339	20241203	135200	123961540	16560	16560	16560	16560	0
340	20241203	135100	123961540	16560	16560	16560	16560	0
341	20241203	135000	123961540	16560	16560	16560	16560	2
342	20241203	134900	123928420	16560	16560	16560	16560	1
343	20241203	134800	123911860	16590	16590	16590	16590	0
344	20241203	134700	123911860	16590	16590	16590	16590	0
345	20241203	134600	123911860	16590	16590	16590	16590	0
346	20241203	134500	123911860	16590	16590	16590	16590	0
347	20241203	134400	123911860	16590	16590	16590	16590	0
348	20241203	134300	123911860	16590	16590	16590	16590	2
349	20241203	134200	123878680	16550	16550	16550	16550	2
350	20241203	134100	123845580	16550	16550	16550	16550	0
351	20241203	134000	123845580	16550	16550	16550	16550	1
352	20241203	133900	123829030	16570	16570	16570	16570	0
353	20241203	133800	123829030	16570	16570	16570	16570	0
354	20241203	133700	123829030	16570	16570	16570	16570	12
355	20241203	133600	123630190	16590	16590	16590	16590	4
356	20241203	133500	123563830	16550	16550	16550	16550	3
357	20241203	133400	123514180	16530	16530	16530	16530	1
358	20241203	133300	123497650	16530	16530	16530	16530	2
359	20241203	133200	123464590	16510	16510	16510	16510	0
360	20241203	133100	123464590	16510	16510	16510	16510	0
361	20241203	133000	123464590	16510	16520	16520	16510	100
362	20241203	132900	121813410	16520	16520	16520	16520	0
363	20241203	132800	121813410	16520	16520	16520	16520	0
364	20241203	132700	121813410	16520	16520	16520	16520	0
365	20241203	132600	121813410	16520	16520	16520	16520	0
366	20241203	132500	121813410	16520	16520	16520	16520	1
367	20241203	132400	121796890	16520	16520	16520	16520	1
368	20241203	132300	121780370	16520	16520	16520	16520	1
369	20241203	132200	121763850	16520	16520	16520	16520	0
370	20241203	132100	121763850	16520	16520	16520	16520	1
371	20241203	132000	121747330	16510	16510	16510	16510	0
372	20241203	131900	121747330	16510	16510	16510	16510	27
373	20241203	131800	121301560	16510	16510	16510	16510	0
374	20241203	131700	121301560	16510	16510	16510	16510	0
375	20241203	131600	121301560	16510	16510	16510	16510	0
376	20241203	131500	121301560	16510	16510	16510	16510	230
377	20241203	131400	117504260	16510	16510	16510	16510	0
378	20241203	131300	117504260	16510	16510	16510	16510	0
379	20241203	131200	117504260	16510	16510	16510	16510	0
380	20241203	131100	117504260	16510	16510	16510	16510	0
381	20241203	131000	117504260	16510	16510	16510	16510	0
382	20241203	130900	117504260	16510	16510	16510	16510	0
383	20241203	130800	117504260	16510	16540	16540	16510	200
384	20241203	130700	114200810	16550	16550	16550	16550	0
385	20241203	130600	114200810	16550	16550	16550	16550	502
386	20241203	130500	105892710	16540	16540	16540	16540	0
387	20241203	130400	105892710	16540	16540	16540	16540	1
388	20241203	130300	105876170	16530	16530	16530	16530	0
389	20241203	130200	105876170	16530	16530	16530	16530	0
390	20241203	130100	105876170	16530	16530	16530	16530	0
391	20241203	130000	105876170	16530	16530	16530	16530	0
392	20241203	125900	105876170	16530	16530	16530	16530	0
393	20241203	125800	105876170	16530	16530	16530	16530	1
394	20241203	125700	105859640	16520	16520	16520	16520	0
395	20241203	125600	105859640	16520	16520	16520	16520	0
396	20241203	125500	105859640	16520	16520	16520	16520	0
397	20241203	125400	105859640	16520	16520	16520	16520	0
398	20241203	125300	105859640	16520	16520	16520	16520	0
399	20241203	125200	105859640	16520	16520	16520	16520	0
400	20241203	125100	105859640	16520	16520	16520	16520	544
401	20241203	125000	96872760	16520	16520	16520	16520	0
402	20241203	124900	96872760	16520	16520	16520	16520	1
403	20241203	124800	96856240	16520	16520	16520	16520	1
404	20241203	124700	96839720	16520	16520	16520	16520	0
405	20241203	124600	96839720	16520	16520	16520	16520	0
406	20241203	124500	96839720	16520	16520	16520	16520	0
407	20241203	124400	96839720	16520	16520	16520	16520	0
408	20241203	124300	96839720	16520	16520	16520	16520	1
409	20241203	124200	96823200	16500	16500	16500	16500	0
410	20241203	124100	96823200	16500	16500	16500	16500	0
411	20241203	124000	96823200	16500	16500	16500	16500	0
412	20241203	123900	96823200	16500	16500	16500	16500	0
413	20241203	123800	96823200	16500	16500	16500	16500	0
414	20241203	123700	96823200	16500	16500	16500	16500	0
415	20241203	123600	96823200	16500	16500	16500	16500	0
416	20241203	123500	96823200	16500	16500	16500	16500	0
417	20241203	123400	96823200	16500	16500	16500	16500	0
418	20241203	123300	96823200	16500	16500	16500	16500	0
419	20241203	123200	96823200	16500	16500	16500	16500	0
420	20241203	123100	96823200	16500	16500	16500	16500	0
421	20241203	123000	96823200	16500	16500	16500	16500	0
422	20241203	122900	96823200	16500	16500	16500	16500	0
423	20241203	122800	96823200	16500	16500	16500	16500	0
424	20241203	122700	96823200	16500	16500	16500	16500	0
425	20241203	122600	96823200	16500	16500	16500	16500	0
426	20241203	122500	96823200	16500	16500	16500	16500	0
427	20241203	122400	96823200	16500	16500	16500	16500	5
428	20241203	122300	96740700	16520	16520	16520	16520	0
429	20241203	122200	96740700	16520	16520	16520	16520	0
430	20241203	122100	96740700	16520	16520	16520	16520	0
431	20241203	122000	96740700	16520	16520	16520	16520	0
432	20241203	121900	96740700	16520	16520	16520	16520	0
433	20241203	121800	96740700	16520	16500	16520	16490	126
434	20241203	121700	94662210	16500	16500	16500	16500	0
435	20241203	121600	94662210	16500	16500	16500	16500	0
436	20241203	121500	94662210	16500	16500	16500	16500	0
437	20241203	121400	94662210	16500	16500	16500	16500	1
438	20241203	121300	94645710	16500	16500	16500	16500	0
439	20241203	121200	94645710	16500	16500	16500	16500	0
440	20241203	121100	94645710	16500	16500	16500	16500	0
441	20241203	121000	94645710	16500	16500	16500	16500	1
442	20241203	120900	94629210	16500	16500	16500	16500	0
443	20241203	120800	94629210	16500	16500	16500	16500	1
444	20241203	120700	94612710	16600	16600	16600	16600	4
445	20241203	120600	94546310	16600	16600	16600	16600	0
446	20241203	120500	94546310	16600	16600	16600	16600	0
447	20241203	120400	94546310	16600	16600	16600	16600	0
448	20241203	120300	94546310	16600	16600	16600	16600	1
449	20241203	120200	94529710	16600	16600	16600	16600	0
450	20241203	120100	94529710	16600	16600	16600	16600	2
451	20241203	120000	94496510	16610	16610	16610	16610	1
452	20241203	115900	94479900	16500	16500	16500	16500	20
453	20241203	115800	94149900	16490	16490	16490	16490	32
454	20241203	115700	93622220	16490	16490	16490	16490	22
455	20241203	115600	93259440	16490	16490	16490	16490	6
456	20241203	115500	93160500	16490	16490	16490	16490	1
457	20241203	115400	93144010	16490	16490	16490	16490	2
458	20241203	115300	93111030	16490	16480	16490	16480	11
459	20241203	115200	92929650	16490	16490	16490	16490	2
460	20241203	115100	92896670	16490	16490	16490	16490	0
461	20241203	115000	92896670	16490	16480	16490	16480	62
462	20241203	114900	91874300	16490	16490	16490	16490	1
463	20241203	114800	91857810	16500	16500	16500	16500	0
464	20241203	114700	91857810	16500	16500	16500	16500	0
465	20241203	114600	91857810	16500	16500	16500	16500	0
466	20241203	114500	91857810	16500	16500	16500	16500	1
467	20241203	114400	91841310	16470	16470	16470	16470	0
468	20241203	114300	91841310	16470	16470	16470	16470	0
469	20241203	114200	91841310	16470	16470	16470	16470	0
470	20241203	114100	91841310	16470	16470	16470	16470	1
471	20241203	114000	91824840	16470	16470	16470	16470	46
472	20241203	113900	91067220	16470	16470	16470	16470	0
473	20241203	113800	91067220	16470	16470	16470	16470	0
474	20241203	113700	91067220	16470	16470	16470	16470	0
475	20241203	113600	91067220	16470	16490	16490	16470	215
476	20241203	113500	87524900	16500	16500	16500	16500	1
477	20241203	113400	87508400	16500	16500	16500	16500	11
478	20241203	113300	87326900	16500	16500	16500	16500	30
479	20241203	113200	86831900	16500	16500	16500	16500	0
480	20241203	113100	86831900	16500	16500	16500	16500	0
481	20241203	113000	86831900	16500	16500	16500	16500	0
482	20241203	112900	86831900	16500	16500	16500	16500	179
483	20241203	112800	83878400	16510	16520	16520	16510	80
484	20241203	112700	82557320	16520	16520	16520	16520	0
485	20241203	112600	82557320	16520	16520	16520	16520	0
486	20241203	112500	82557320	16520	16520	16520	16520	0
487	20241203	112400	82557320	16520	16520	16520	16520	0
488	20241203	112300	82557320	16520	16520	16520	16520	20
489	20241203	112200	82226920	16520	16520	16520	16520	0
490	20241203	112100	82226920	16520	16520	16520	16520	0
491	20241203	112000	82226920	16520	16520	16520	16520	100
492	20241203	111900	80574920	16520	16520	16520	16520	0
493	20241203	111800	80574920	16520	16520	16520	16520	0
494	20241203	111700	80574920	16520	16520	16520	16520	0
495	20241203	111600	80574920	16520	16520	16520	16520	0
496	20241203	111500	80574920	16520	16520	16520	16520	1
497	20241203	111400	80558400	16520	16500	16520	16500	2
498	20241203	111300	80525380	16500	16500	16500	16500	0
499	20241203	111200	80525380	16500	16500	16500	16500	1
500	20241203	111100	80508880	16500	16500	16500	16500	0
501	20241203	111000	80508880	16500	16500	16500	16500	2
502	20241203	110900	80475880	16500	16500	16500	16500	128
503	20241203	110800	78363880	16500	16500	16500	16500	0
504	20241203	110700	78363880	16500	16500	16500	16500	100
505	20241203	110600	76713880	16520	16520	16520	16520	0
506	20241203	110500	76713880	16520	16520	16520	16520	90
507	20241203	110400	75227080	16520	16520	16520	16520	1
508	20241203	110300	75210560	16520	16520	16520	16520	37
509	20241203	110200	74599320	16500	16500	16500	16500	0
510	20241203	110100	74599320	16500	16500	16500	16500	1
511	20241203	110000	74582820	16500	16500	16500	16500	0
512	20241203	105900	74582820	16500	16510	16510	16500	533
513	20241203	105800	65787310	16520	16520	16520	16520	89
514	20241203	105700	64317030	16520	16520	16520	16520	0
515	20241203	105600	64317030	16520	16520	16520	16520	1
516	20241203	105500	64300510	16530	16530	16530	16530	0
517	20241203	105400	64300510	16530	16540	16540	16510	755
518	20241203	105300	51822430	16530	16530	16530	16530	0
519	20241203	105200	51822430	16530	16530	16530	16530	0
520	20241203	105100	51822430	16530	16530	16530	16530	0
521	20241203	105000	51822430	16530	16530	16530	16530	0
522	20241203	104900	51822430	16530	16530	16530	16530	40
523	20241203	104800	51161230	16530	16560	16560	16530	214
524	20241203	104700	47620960	16560	16570	16570	16560	251
525	20241203	104600	43462930	16570	16570	16570	16570	1
526	20241203	104500	43446360	16570	16570	16570	16570	0
527	20241203	104400	43446360	16570	16570	16570	16570	0
528	20241203	104300	43446360	16570	16570	16570	16570	1
529	20241203	104200	43429790	16550	16550	16550	16550	0
530	20241203	104100	43429790	16550	16610	16610	16550	160
531	20241203	104000	40774930	16600	16600	16600	16600	0
532	20241203	103900	40774930	16600	16600	16600	16600	0
533	20241203	103800	40774930	16600	16600	16600	16600	1
534	20241203	103700	40758330	16600	16600	16600	16600	0
535	20241203	103600	40758330	16600	16600	16600	16600	0
536	20241203	103500	40758330	16600	16640	16640	16590	1318
537	20241203	103400	18862590	16640	16640	16640	16640	0
538	20241203	103300	18862590	16640	16650	16650	16640	7
539	20241203	103200	18746050	16660	16660	16660	16660	4
540	20241203	103100	18679410	16660	16660	16660	16660	0
541	20241203	103000	18679410	16660	16660	16660	16660	0
542	20241203	102900	18679410	16660	16660	16660	16660	0
543	20241203	102800	18679410	16660	16660	16660	16660	3
544	20241203	102700	18629430	16660	16660	16660	16660	1
545	20241203	102600	18612770	16650	16650	16650	16650	1
546	20241203	102500	18596120	16650	16650	16650	16650	2
547	20241203	102400	18562820	16650	16650	16650	16650	0
548	20241203	102300	18562820	16650	16650	16650	16650	80
549	20241203	102200	17230820	16650	16650	16650	16650	0
550	20241203	102100	17230820	16650	16650	16650	16650	0
551	20241203	102000	17230820	16650	16650	16650	16650	0
552	20241203	101900	17230820	16650	16650	16650	16650	39
553	20241203	101800	16581470	16650	16650	16650	16650	1
554	20241203	101700	16564820	16660	16660	16660	16660	57
555	20241203	101600	15615200	16670	16670	16670	16670	4
556	20241203	101500	15548520	16670	16670	16670	16670	0
557	20241203	101400	15548520	16670	16670	16670	16670	0
558	20241203	101300	15548520	16670	16670	16670	16670	0
559	20241203	101200	15548520	16670	16670	16670	16670	0
560	20241203	101100	15548520	16670	16670	16670	16670	32
561	20241203	101000	15015080	16670	16670	16670	16670	10
562	20241203	100900	14848380	16680	16680	16680	16680	0
563	20241203	100800	14848380	16680	16680	16680	16680	0
564	20241203	100700	14848380	16680	16680	16680	16680	0
565	20241203	100600	14848380	16680	16670	16680	16670	3
566	20241203	100500	14798350	16670	16670	16670	16670	0
567	20241203	100400	14798350	16670	16670	16670	16670	0
568	20241203	100300	14798350	16670	16670	16670	16670	0
569	20241203	100200	14798350	16670	16670	16670	16670	0
570	20241203	100100	14798350	16670	16670	16670	16670	0
571	20241203	100000	14798350	16670	16670	16670	16670	0
572	20241203	095900	14798350	16670	16670	16670	16670	0
573	20241203	095800	14798350	16670	16670	16670	16670	0
574	20241203	095700	14798350	16670	16670	16670	16670	0
575	20241203	095600	14798350	16670	16670	16670	16670	0
576	20241203	095500	14798350	16670	16670	16670	16670	1
577	20241203	095400	14781680	16670	16670	16670	16670	0
578	20241203	095300	14781680	16670	16670	16670	16670	1
579	20241203	095200	14765010	16660	16660	16660	16660	0
580	20241203	095100	14765010	16660	16660	16660	16660	0
581	20241203	095000	14765010	16660	16660	16660	16660	1
582	20241203	094900	14748350	16660	16660	16660	16660	0
583	20241203	094800	14748350	16660	16660	16660	16660	0
584	20241203	094700	14748350	16660	16660	16660	16660	0
585	20241203	094600	14748350	16660	16660	16660	16660	0
586	20241203	094500	14748350	16660	16660	16660	16660	1
587	20241203	094400	14731690	16680	16680	16680	16680	0
588	20241203	094300	14731690	16680	16680	16680	16680	1
589	20241203	094200	14715010	16680	16680	16680	16660	40
590	20241203	094100	14048190	16680	16680	16680	16680	1
591	20241203	094000	14031510	16680	16680	16680	16680	1
592	20241203	093900	14014830	16680	16680	16680	16680	16
593	20241203	093800	13747950	16680	16680	16680	16680	0
594	20241203	093700	13747950	16680	16680	16680	16680	4
595	20241203	093600	13681230	16680	16680	16680	16680	1
596	20241203	093500	13664550	16690	16690	16690	16690	1
597	20241203	093400	13647860	16700	16700	16700	16700	20
598	20241203	093300	13313860	16700	16700	16700	16700	0
599	20241203	093200	13313860	16700	16700	16700	16700	0
600	20241203	093100	13313860	16700	16700	16700	16700	10
601	20241203	093000	13146860	16700	16700	16700	16700	1
602	20241203	092900	13130160	16660	16660	16660	16660	1
603	20241203	092800	13113500	16690	16680	16690	16670	104
604	20241203	092700	11378890	16700	16700	16700	16690	31
605	20241203	092600	10861350	16690	16690	16690	16690	0
606	20241203	092500	10861350	16690	16700	16700	16690	32
607	20241203	092400	10327220	16690	16690	16690	16690	0
608	20241203	092300	10327220	16690	16690	16690	16690	0
609	20241203	092200	10327220	16690	16690	16690	16690	1
610	20241203	092100	10310530	16690	16690	16690	16690	0
611	20241203	092000	10310530	16690	16690	16690	16690	1
612	20241203	091900	10293840	16690	16690	16690	16690	1
613	20241203	091800	10277150	16690	16690	16690	16690	1
614	20241203	091700	10260460	16760	16760	16760	16760	0
615	20241203	091600	10260460	16760	16760	16760	16760	3
616	20241203	091500	10210180	16680	16680	16680	16680	1
617	20241203	091400	10193500	16660	16660	16660	16660	0
618	20241203	091300	10193500	16660	16720	16760	16660	169
619	20241203	091200	7366860	16720	16720	16720	16720	4
620	20241203	091100	7299980	16720	16720	16720	16720	6
621	20241203	091000	7199660	16720	16720	16720	16720	0
622	20241203	090900	7199660	16720	16630	16720	16630	210
623	20241203	090800	3706470	16630	16630	16630	16630	104
624	20241203	090700	1976950	16630	16630	16630	16630	1
625	20241203	090600	1960320	16630	16630	16630	16630	0
626	20241203	090500	1960320	16630	16600	16630	16600	73
627	20241203	090400	748490	16600	16600	16600	16600	4
628	20241203	090300	682090	16600	16600	16600	16600	25
629	20241203	090200	267090	16600	16600	16600	16600	2
630	20241203	090100	233890	16760	16760	16760	16760	9
631	20241203	090000	83050	16610	16610	16610	16610	5