KissMeData/069260/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194900	1095707170	19110	19110	19110	19110	3387
3	20241203	194800	1095707170	19110	19110	19110	19110	0
4	20241203	194700	1095707170	19110	19110	19110	19110	0
5	20241203	194600	1095707170	19110	19110	19110	19110	0
6	20241203	194500	1095707170	19110	19110	19110	19110	0
7	20241203	194400	1095707170	19110	19110	19110	19110	0
8	20241203	194300	1095707170	19110	19110	19110	19110	0
9	20241203	194200	1095707170	19110	19110	19110	19110	0
10	20241203	194100	1095707170	19110	19110	19110	19110	0
11	20241203	194000	1095707170	19110	19110	19110	19110	0
12	20241203	193900	1095707170	19110	19110	19110	19110	0
13	20241203	193800	1095707170	19110	19110	19110	19110	0
14	20241203	193700	1095707170	19110	19110	19110	19110	0
15	20241203	193600	1095707170	19110	19110	19110	19110	0
16	20241203	193500	1095707170	19110	19110	19110	19110	0
17	20241203	193400	1095707170	19110	19110	19110	19110	0
18	20241203	193300	1095707170	19110	19110	19110	19110	0
19	20241203	193200	1095707170	19110	19110	19110	19110	0
20	20241203	193100	1095707170	19110	19110	19110	19110	0
21	20241203	193000	1095707170	19110	19110	19110	19110	0
22	20241203	192900	1095707170	19110	19110	19110	19110	0
23	20241203	192800	1095707170	19110	19110	19110	19110	0
24	20241203	192700	1095707170	19110	19110	19110	19110	0
25	20241203	192600	1095707170	19110	19110	19110	19110	0
26	20241203	192500	1095707170	19110	19110	19110	19110	0
27	20241203	192400	1095707170	19110	19110	19110	19110	0
28	20241203	192300	1095707170	19110	19110	19110	19110	0
29	20241203	192200	1095707170	19110	19110	19110	19110	0
30	20241203	192100	1095707170	19110	19110	19110	19110	0
31	20241203	192000	1095707170	19110	19110	19110	19110	0
32	20241203	191900	1095707170	19110	19110	19110	19110	3387
33	20241203	191800	1095707170	19110	19110	19110	19110	0
34	20241203	191700	1095707170	19110	19110	19110	19110	0
35	20241203	191600	1095707170	19110	19110	19110	19110	0
36	20241203	191500	1095707170	19110	19110	19110	19110	0
37	20241203	191400	1095707170	19110	19110	19110	19110	0
38	20241203	191300	1095707170	19110	19110	19110	19110	0
39	20241203	191200	1095707170	19110	19110	19110	19110	0
40	20241203	191100	1095707170	19110	19110	19110	19110	0
41	20241203	191000	1095707170	19110	19110	19110	19110	0
42	20241203	190900	1095707170	19110	19110	19110	19110	0
43	20241203	190800	1095707170	19110	19110	19110	19110	0
44	20241203	190700	1095707170	19110	19110	19110	19110	0
45	20241203	190600	1095707170	19110	19110	19110	19110	0
46	20241203	190500	1095707170	19110	19110	19110	19110	0
47	20241203	190400	1095707170	19110	19110	19110	19110	0
48	20241203	190300	1095707170	19110	19110	19110	19110	0
49	20241203	190200	1095707170	19110	19110	19110	19110	0
50	20241203	190100	1095707170	19110	19110	19110	19110	0
51	20241203	190000	1095707170	19110	19110	19110	19110	0
52	20241203	185900	1095707170	19110	19110	19110	19110	0
53	20241203	185800	1095707170	19110	19110	19110	19110	0
54	20241203	185700	1095707170	19110	19110	19110	19110	0
55	20241203	185600	1095707170	19110	19110	19110	19110	0
56	20241203	185500	1095707170	19110	19110	19110	19110	0
57	20241203	185400	1095707170	19110	19110	19110	19110	0
58	20241203	185300	1095707170	19110	19110	19110	19110	0
59	20241203	185200	1095707170	19110	19110	19110	19110	0
60	20241203	185100	1095707170	19110	19110	19110	19110	0
61	20241203	185000	1095707170	19110	19110	19110	19110	0
62	20241203	184900	1095707170	19110	19110	19110	19110	3387
63	20241203	184800	1095707170	19110	19110	19110	19110	0
64	20241203	184700	1095707170	19110	19110	19110	19110	0
65	20241203	184600	1095707170	19110	19110	19110	19110	0
66	20241203	184500	1095707170	19110	19110	19110	19110	0
67	20241203	184400	1095707170	19110	19110	19110	19110	0
68	20241203	184300	1095707170	19110	19110	19110	19110	0
69	20241203	184200	1095707170	19110	19110	19110	19110	0
70	20241203	184100	1095707170	19110	19110	19110	19110	0
71	20241203	184000	1095707170	19110	19110	19110	19110	0
72	20241203	183900	1095707170	19110	19110	19110	19110	0
73	20241203	183800	1095707170	19110	19110	19110	19110	0
74	20241203	183700	1095707170	19110	19110	19110	19110	0
75	20241203	183600	1095707170	19110	19110	19110	19110	0
76	20241203	183500	1095707170	19110	19110	19110	19110	0
77	20241203	183400	1095707170	19110	19110	19110	19110	0
78	20241203	183300	1095707170	19110	19110	19110	19110	0
79	20241203	183200	1095707170	19110	19110	19110	19110	0
80	20241203	183100	1095707170	19110	19110	19110	19110	0
81	20241203	183000	1095707170	19110	19110	19110	19110	0
82	20241203	182900	1095707170	19110	19110	19110	19110	0
83	20241203	182800	1095707170	19110	19110	19110	19110	0
84	20241203	182700	1095707170	19110	19110	19110	19110	0
85	20241203	182600	1095707170	19110	19110	19110	19110	0
86	20241203	182500	1095707170	19110	19110	19110	19110	0
87	20241203	182400	1095707170	19110	19110	19110	19110	0
88	20241203	182300	1095707170	19110	19110	19110	19110	0
89	20241203	182200	1095707170	19110	19110	19110	19110	0
90	20241203	182100	1095707170	19110	19110	19110	19110	0
91	20241203	182000	1095707170	19110	19110	19110	19110	0
92	20241203	181900	1095707170	19110	19110	19110	19110	3387
93	20241203	181800	1095707170	19110	19110	19110	19110	0
94	20241203	181700	1095707170	19110	19110	19110	19110	0
95	20241203	181600	1095707170	19110	19110	19110	19110	0
96	20241203	181500	1095707170	19110	19110	19110	19110	0
97	20241203	181400	1095707170	19110	19110	19110	19110	0
98	20241203	181300	1095707170	19110	19110	19110	19110	0
99	20241203	181200	1095707170	19110	19110	19110	19110	0
100	20241203	181100	1095707170	19110	19110	19110	19110	0
101	20241203	181000	1095707170	19110	19110	19110	19110	0
102	20241203	180900	1095707170	19110	19110	19110	19110	0
103	20241203	180800	1095707170	19110	19110	19110	19110	0
104	20241203	180700	1095707170	19110	19110	19110	19110	0
105	20241203	180600	1095707170	19110	19110	19110	19110	0
106	20241203	180500	1095707170	19110	19110	19110	19110	0
107	20241203	180400	1095707170	19110	19110	19110	19110	0
108	20241203	180300	1095707170	19110	19110	19110	19110	0
109	20241203	180200	1095707170	19110	19110	19110	19110	0
110	20241203	180100	1095707170	19110	19110	19110	19110	0
111	20241203	180000	1095707170	19110	19110	19110	19110	0
112	20241203	175900	1095707170	19110	19110	19110	19110	0
113	20241203	175800	1095707170	19110	19110	19110	19110	0
114	20241203	175700	1095707170	19110	19110	19110	19110	0
115	20241203	175600	1095707170	19110	19110	19110	19110	0
116	20241203	175500	1095707170	19110	19110	19110	19110	0
117	20241203	175400	1095707170	19110	19110	19110	19110	0
118	20241203	175300	1095707170	19110	19110	19110	19110	0
119	20241203	175200	1095707170	19110	19110	19110	19110	0
120	20241203	175100	1095707170	19110	19110	19110	19110	0
121	20241203	175000	1095707170	19110	19110	19110	19110	0
122	20241203	174900	1095707170	19110	19110	19110	19110	3387
123	20241203	174800	1095707170	19110	19110	19110	19110	0
124	20241203	174700	1095707170	19110	19110	19110	19110	0
125	20241203	174600	1095707170	19110	19110	19110	19110	0
126	20241203	174500	1095707170	19110	19110	19110	19110	0
127	20241203	174400	1095707170	19110	19110	19110	19110	0
128	20241203	174300	1095707170	19110	19110	19110	19110	0
129	20241203	174200	1095707170	19110	19110	19110	19110	0
130	20241203	174100	1095707170	19110	19110	19110	19110	0
131	20241203	174000	1095707170	19110	19110	19110	19110	0
132	20241203	173900	1095707170	19110	19110	19110	19110	0
133	20241203	173800	1095707170	19110	19110	19110	19110	0
134	20241203	173700	1095707170	19110	19110	19110	19110	0
135	20241203	173600	1095707170	19110	19110	19110	19110	0
136	20241203	173500	1095707170	19110	19110	19110	19110	0
137	20241203	173400	1095707170	19110	19110	19110	19110	0
138	20241203	173300	1095707170	19110	19110	19110	19110	0
139	20241203	173200	1095707170	19110	19110	19110	19110	0
140	20241203	173100	1095707170	19110	19110	19110	19110	0
141	20241203	173000	1095707170	19110	19110	19110	19110	0
142	20241203	172900	1095707170	19110	19110	19110	19110	0
143	20241203	172800	1095707170	19110	19110	19110	19110	0
144	20241203	172700	1095707170	19110	19110	19110	19110	0
145	20241203	172600	1095707170	19110	19110	19110	19110	0
146	20241203	172500	1095707170	19110	19110	19110	19110	0
147	20241203	172400	1095707170	19110	19110	19110	19110	0
148	20241203	172300	1095707170	19110	19110	19110	19110	0
149	20241203	172200	1095707170	19110	19110	19110	19110	0
150	20241203	172100	1095707170	19110	19110	19110	19110	0
151	20241203	172000	1095707170	19110	19110	19110	19110	0
152	20241203	171900	1095707170	19110	19110	19110	19110	3387
153	20241203	171800	1095707170	19110	19110	19110	19110	0
154	20241203	171700	1095707170	19110	19110	19110	19110	0
155	20241203	171600	1095707170	19110	19110	19110	19110	0
156	20241203	171500	1095707170	19110	19110	19110	19110	0
157	20241203	171400	1095707170	19110	19110	19110	19110	0
158	20241203	171300	1095707170	19110	19110	19110	19110	0
159	20241203	171200	1095707170	19110	19110	19110	19110	0
160	20241203	171100	1095707170	19110	19110	19110	19110	0
161	20241203	171000	1095707170	19110	19110	19110	19110	0
162	20241203	170900	1095707170	19110	19110	19110	19110	0
163	20241203	170800	1095707170	19110	19110	19110	19110	0
164	20241203	170700	1095707170	19110	19110	19110	19110	0
165	20241203	170600	1095707170	19110	19110	19110	19110	0
166	20241203	170500	1095707170	19110	19110	19110	19110	0
167	20241203	170400	1095707170	19110	19110	19110	19110	0
168	20241203	170300	1095707170	19110	19110	19110	19110	0
169	20241203	170200	1095707170	19110	19110	19110	19110	0
170	20241203	170100	1095707170	19110	19110	19110	19110	0
171	20241203	170000	1095707170	19110	19110	19110	19110	0
172	20241203	165900	1095707170	19110	19110	19110	19110	0
173	20241203	165800	1095707170	19110	19110	19110	19110	0
174	20241203	165700	1095707170	19110	19110	19110	19110	0
175	20241203	165600	1095707170	19110	19110	19110	19110	0
176	20241203	165500	1095707170	19110	19110	19110	19110	0
177	20241203	165400	1095707170	19110	19110	19110	19110	0
178	20241203	165300	1095707170	19110	19110	19110	19110	0
179	20241203	165200	1095707170	19110	19110	19110	19110	0
180	20241203	165100	1095707170	19110	19110	19110	19110	0
181	20241203	165000	1095707170	19110	19110	19110	19110	0
182	20241203	164900	1095707170	19110	19110	19110	19110	3387
183	20241203	164800	1095707170	19110	19110	19110	19110	0
184	20241203	164700	1095707170	19110	19110	19110	19110	0
185	20241203	164600	1095707170	19110	19110	19110	19110	0
186	20241203	164500	1095707170	19110	19110	19110	19110	0
187	20241203	164400	1095707170	19110	19110	19110	19110	0
188	20241203	164300	1095707170	19110	19110	19110	19110	0
189	20241203	164200	1095707170	19110	19110	19110	19110	0
190	20241203	164100	1095707170	19110	19110	19110	19110	0
191	20241203	164000	1095707170	19110	19110	19110	19110	0
192	20241203	163900	1095707170	19110	19110	19110	19110	0
193	20241203	163800	1095707170	19110	19110	19110	19110	0
194	20241203	163700	1095707170	19110	19110	19110	19110	0
195	20241203	163600	1095707170	19110	19110	19110	19110	0
196	20241203	163500	1095707170	19110	19110	19110	19110	0
197	20241203	163400	1095707170	19110	19110	19110	19110	0
198	20241203	163300	1095707170	19110	19110	19110	19110	0
199	20241203	163200	1095707170	19110	19110	19110	19110	0
200	20241203	163100	1095707170	19110	19110	19110	19110	0
201	20241203	163000	1095707170	19110	19110	19110	19110	0
202	20241203	162900	1095707170	19110	19110	19110	19110	0
203	20241203	162800	1095707170	19110	19110	19110	19110	0
204	20241203	162700	1095707170	19110	19110	19110	19110	0
205	20241203	162600	1095707170	19110	19110	19110	19110	0
206	20241203	162500	1095707170	19110	19110	19110	19110	0
207	20241203	162400	1095707170	19110	19110	19110	19110	0
208	20241203	162300	1095707170	19110	19110	19110	19110	0
209	20241203	162200	1095707170	19110	19110	19110	19110	0
210	20241203	162100	1095707170	19110	19110	19110	19110	0
211	20241203	162000	1095707170	19110	19110	19110	19110	0
212	20241203	161900	1095707170	19110	19110	19110	19110	3387
213	20241203	161800	1095707170	19110	19110	19110	19110	0
214	20241203	161700	1095707170	19110	19110	19110	19110	0
215	20241203	161600	1095707170	19110	19110	19110	19110	0
216	20241203	161500	1095707170	19110	19110	19110	19110	0
217	20241203	161400	1095707170	19110	19110	19110	19110	0
218	20241203	161300	1095707170	19110	19110	19110	19110	0
219	20241203	161200	1095707170	19110	19110	19110	19110	0
220	20241203	161100	1095707170	19110	19110	19110	19110	0
221	20241203	161000	1095707170	19110	19110	19110	19110	0
222	20241203	160900	1095707170	19110	19110	19110	19110	0
223	20241203	160800	1095707170	19110	19110	19110	19110	0
224	20241203	160700	1095707170	19110	19110	19110	19110	0
225	20241203	160600	1095707170	19110	19110	19110	19110	0
226	20241203	160500	1095707170	19110	19110	19110	19110	0
227	20241203	160400	1095707170	19110	19110	19110	19110	0
228	20241203	160300	1095707170	19110	19110	19110	19110	0
229	20241203	160200	1095707170	19110	19110	19110	19110	0
230	20241203	160100	1095707170	19110	19110	19110	19110	0
231	20241203	160000	1095707170	19110	19110	19110	19110	0
232	20241203	155900	1095707170	19110	19110	19110	19110	0
233	20241203	155800	1095707170	19110	19110	19110	19110	0
234	20241203	155700	1095707170	19110	19110	19110	19110	0
235	20241203	155600	1095707170	19110	19110	19110	19110	0
236	20241203	155500	1095707170	19110	19110	19110	19110	0
237	20241203	155400	1095707170	19110	19110	19110	19110	0
238	20241203	155300	1095707170	19110	19110	19110	19110	0
239	20241203	155200	1095707170	19110	19110	19110	19110	0
240	20241203	155100	1095707170	19110	19110	19110	19110	0
241	20241203	155000	1095707170	19110	19110	19110	19110	0
242	20241203	154900	1095707170	19110	19110	19110	19110	3387
243	20241203	154800	1095707170	19110	19110	19110	19110	0
244	20241203	154700	1095707170	19110	19110	19110	19110	0
245	20241203	154600	1095707170	19110	19110	19110	19110	0
246	20241203	154500	1095707170	19110	19110	19110	19110	0
247	20241203	154400	1095707170	19110	19110	19110	19110	0
248	20241203	154300	1095707170	19110	19110	19110	19110	0
249	20241203	154200	1095707170	19110	19110	19110	19110	0
250	20241203	154100	1095707170	19110	19110	19110	19110	0
251	20241203	154000	1095707170	19110	19110	19110	19110	0
252	20241203	153900	1095707170	19110	19110	19110	19110	0
253	20241203	153800	1095707170	19110	19110	19110	19110	0
254	20241203	153700	1095707170	19110	19110	19110	19110	0
255	20241203	153600	1095707170	19110	19110	19110	19110	0
256	20241203	153500	1095707170	19110	19110	19110	19110	0
257	20241203	153400	1095707170	19110	19110	19110	19110	0
258	20241203	153300	1095707170	19110	19110	19110	19110	0
259	20241203	153200	1095707170	19110	19110	19110	19110	0
260	20241203	153100	1095707170	19110	19110	19110	19110	0
261	20241203	153000	1095707170	19110	19110	19110	19110	3387
262	20241203	152900	1030981600	19110	19110	19110	19110	0
263	20241203	152800	1030981600	19110	19110	19110	19110	0
264	20241203	152700	1030981600	19110	19110	19110	19110	0
265	20241203	152600	1030981600	19110	19110	19110	19110	0
266	20241203	152500	1030981600	19110	19110	19110	19110	0
267	20241203	152400	1030981600	19110	19110	19110	19110	0
268	20241203	152300	1030981600	19110	19110	19110	19110	0
269	20241203	152200	1030981600	19110	19110	19110	19110	0
270	20241203	152100	1030981600	19110	19110	19110	19110	0
271	20241203	152000	1030981600	19110	19110	19110	19110	0
272	20241203	151900	1030981600	19110	19070	19110	19060	50
273	20241203	151800	1030028140	19060	19080	19110	19060	401
274	20241203	151700	1022383950	19080	19080	19100	19080	29
275	20241203	151600	1021830270	19060	19110	19110	19060	115
276	20241203	151500	1019637970	19080	19080	19110	19070	376
277	20241203	151400	1012462900	19090	19090	19110	19080	459
278	20241203	151300	1003700610	19080	19110	19110	19070	575
279	20241203	151200	992734520	19100	19090	19100	19050	671
280	20241203	151100	979923020	19090	19090	19100	19090	633
281	20241203	151000	967838950	19050	19040	19050	19040	63
282	20241203	150900	966639230	19050	19050	19050	19040	21
283	20241203	150800	966239280	19050	19100	19100	19050	160
284	20241203	150700	963188750	19100	19100	19100	19090	23
285	20241203	150600	962749500	19100	19100	19100	19100	2
286	20241203	150500	962711300	19090	19100	19100	19090	54
287	20241203	150400	961680250	19100	19090	19100	19090	403
288	20241203	150300	953986540	19080	19090	19100	19070	61
289	20241203	150200	952822490	19050	19060	19060	19050	204
290	20241203	150100	948936080	19070	19070	19070	19070	11
291	20241203	150000	948726310	19070	19070	19070	19060	9
292	20241203	145900	948554740	19070	19060	19080	19050	287
293	20241203	145800	943079970	19060	19060	19060	19050	47
294	20241203	145700	942184200	19060	19060	19060	19060	35
295	20241203	145600	941517100	19060	19060	19060	19050	47
296	20241203	145500	940621330	19060	19060	19060	19060	32
297	20241203	145400	940011410	19060	19060	19060	19050	15
298	20241203	145300	939725560	19050	19050	19050	19050	1
299	20241203	145200	939706510	19050	19060	19060	19050	14
300	20241203	145100	939439720	19060	19060	19060	19060	9
301	20241203	145000	939268180	19050	19050	19050	19050	5
302	20241203	144900	939172930	19060	19050	19060	19050	14
303	20241203	144800	938906140	19060	19060	19060	19060	8
304	20241203	144700	938753660	19050	19080	19080	19050	80
305	20241203	144600	937228020	19090	19080	19090	19080	19
306	20241203	144500	936865410	19100	19090	19100	19090	18
307	20241203	144400	936521780	19100	19100	19100	19100	21
308	20241203	144300	936120680	19100	19070	19100	19070	83
309	20241203	144200	934536200	19100	19070	19100	19040	515
310	20241203	144100	924726060	19060	19080	19080	19060	100
311	20241203	144000	922818600	19090	19090	19090	19090	177
312	20241203	143900	919439670	19090	19090	19100	19090	31
313	20241203	143800	918847720	19100	19100	19100	19100	7
314	20241203	143700	918714020	19090	19100	19100	19090	16
315	20241203	143600	918408470	19100	19090	19100	19090	14
316	20241203	143500	918141120	19100	19100	19100	19100	0
317	20241203	143400	918141120	19100	19090	19100	19090	37
318	20241203	143300	917434700	19090	19080	19090	19080	2
319	20241203	143200	917396530	19080	19080	19100	19080	7
320	20241203	143100	917262950	19090	19100	19100	19070	291
321	20241203	143000	911708980	19090	19090	19100	19090	48
322	20241203	142900	910792570	19090	19080	19100	19080	125
323	20241203	142800	908406500	19070	19070	19070	19070	5
324	20241203	142700	908311150	19080	19090	19090	19080	169
325	20241203	142600	905086010	19090	19100	19100	19090	151
326	20241203	142500	902203070	19100	19100	19100	19100	2
327	20241203	142400	902164870	19090	19100	19100	19090	16
328	20241203	142300	901859330	19100	19090	19100	19090	23
329	20241203	142200	901420080	19100	19110	19110	19100	86
330	20241203	142100	899777470	19110	19090	19110	19090	55
331	20241203	142000	898727270	19090	19090	19090	19090	59
332	20241203	141900	897600960	19100	19100	19110	19100	148
333	20241203	141800	894774080	19110	19110	19110	19110	17
334	20241203	141700	894449210	19100	19110	19110	19100	13
335	20241203	141600	894200830	19110	19110	19110	19110	60
336	20241203	141500	893054230	19110	19110	19120	19110	81
337	20241203	141400	891506210	19110	19120	19120	19110	37
338	20241203	141300	890798970	19110	19110	19110	19110	5
339	20241203	141200	890703420	19120	19110	19120	19110	14
340	20241203	141100	890435790	19110	19120	19120	19110	51
341	20241203	141000	889461020	19110	19110	19110	19110	5
342	20241203	140900	889365470	19120	19110	19120	19110	111
343	20241203	140800	887244180	19110	19100	19120	19100	180
344	20241203	140700	883804310	19110	19100	19110	19100	16
345	20241203	140600	883498580	19100	19100	19100	19090	71
346	20241203	140500	882142530	19100	19100	19100	19100	27
347	20241203	140400	881626830	19100	19100	19100	19090	45
348	20241203	140300	880767380	19100	19100	19100	19100	19
349	20241203	140200	880404480	19100	19100	19100	19090	20
350	20241203	140100	880022530	19100	19100	19100	19100	39
351	20241203	140000	879277630	19090	19100	19100	19090	23
352	20241203	135900	878838380	19100	19100	19100	19100	30
353	20241203	135800	878265380	19090	19100	19100	19090	29
354	20241203	135700	877711530	19100	19100	19100	19100	16
355	20241203	135600	877405930	19100	19100	19100	19090	36
356	20241203	135500	876718380	19090	19090	19090	19080	33
357	20241203	135400	876088460	19090	19090	19090	19090	12
358	20241203	135300	875859380	19090	19080	19090	19080	20
359	20241203	135200	875477630	19090	19090	19090	19090	21
360	20241203	135100	875076740	19080	19090	19090	19080	12
361	20241203	135000	874847710	19090	19080	19090	19080	101
362	20241203	134900	872920490	19090	19090	19090	19080	19
363	20241203	134800	872557830	19090	19100	19100	19090	247
364	20241203	134700	867842530	19100	19080	19100	19070	863
365	20241203	134600	851373310	19080	19080	19080	19080	26
366	20241203	134500	850877230	19070	19070	19080	19070	233
367	20241203	134400	846432450	19060	19060	19060	19060	0
368	20241203	134300	846432450	19060	19070	19070	19060	14
369	20241203	134200	846165520	19070	19060	19070	19060	14
370	20241203	134100	845898590	19070	19070	19070	19070	7
371	20241203	134000	845765100	19070	19050	19070	19050	24
372	20241203	133900	845307530	19060	19070	19070	19060	80
373	20241203	133800	843782570	19070	19070	19070	19060	17
374	20241203	133700	843458430	19070	19060	19070	19060	8
375	20241203	133600	843305880	19060	19060	19060	19050	146
376	20241203	133500	840523170	19060	19050	19060	19050	65
377	20241203	133400	839284710	19050	19070	19070	19050	264
378	20241203	133300	834252710	19080	19070	19080	19070	64
379	20241203	133200	833032140	19070	19070	19070	19070	35
380	20241203	133100	832364690	19070	19070	19070	19070	0
381	20241203	133000	832364690	19070	19070	19070	19070	5
382	20241203	132900	832269340	19070	19080	19080	19070	12
383	20241203	132800	832040490	19080	19070	19080	19070	338
384	20241203	132700	825594610	19070	19070	19070	19070	5
385	20241203	132600	825499260	19070	19070	19070	19070	25
386	20241203	132500	825022510	19070	19070	19080	19070	33
387	20241203	132400	824393120	19070	19070	19070	19070	0
388	20241203	132300	824393120	19070	19070	19080	19070	113
389	20241203	132200	822238200	19080	19080	19080	19080	30
390	20241203	132100	821665800	19070	19070	19070	19070	5
391	20241203	132000	821570450	19070	19070	19070	19070	0
392	20241203	131900	821570450	19070	19070	19070	19070	5
393	20241203	131800	821475100	19070	19070	19070	19070	0
394	20241203	131700	821475100	19070	19070	19070	19070	5
395	20241203	131600	821379750	19080	19080	19090	19080	123
396	20241203	131500	819032800	19090	19090	19090	19090	23
397	20241203	131400	818593730	19090	19080	19090	19080	23
398	20241203	131300	818154710	19090	19090	19090	19090	0
399	20241203	131200	818154710	19090	19080	19090	19080	17
400	20241203	131100	817830230	19090	19090	19090	19090	17
401	20241203	131000	817505700	19080	19090	19090	19080	9
402	20241203	130900	817333940	19090	19090	19090	19090	0
403	20241203	130800	817333940	19090	19080	19090	19080	9
404	20241203	130700	817162180	19080	19080	19080	19080	0
405	20241203	130600	817162180	19080	19080	19080	19080	5
406	20241203	130500	817066780	19090	19090	19090	19090	133
407	20241203	130400	814527810	19090	19090	19090	19090	5
408	20241203	130300	814432360	19100	19080	19100	19080	139
409	20241203	130200	811778770	19080	19080	19080	19080	33
410	20241203	130100	811149130	19080	19080	19080	19080	5
411	20241203	130000	811053730	19090	19090	19090	19090	1
412	20241203	125900	811034640	19080	19080	19080	19080	105
413	20241203	125800	809031240	19090	19090	19090	19090	0
414	20241203	125700	809031240	19090	19080	19090	19080	52
415	20241203	125600	808038940	19080	19080	19080	19080	0
416	20241203	125500	808038940	19080	19090	19090	19080	6
417	20241203	125400	807924450	19080	19080	19080	19080	40
418	20241203	125300	807161250	19080	19090	19090	19080	6
419	20241203	125200	807046760	19080	19080	19080	19080	0
420	20241203	125100	807046760	19080	19090	19090	19080	38
421	20241203	125000	806321390	19090	19080	19090	19080	51
422	20241203	124900	805348130	19080	19090	19090	19080	171
423	20241203	124800	802083790	19090	19080	19090	19080	20
424	20241203	124700	801702040	19080	19080	19080	19080	0
425	20241203	124600	801702040	19080	19090	19090	19080	6
426	20241203	124500	801587550	19090	19090	19090	19090	85
427	20241203	124400	799964900	19090	19090	19090	19090	5
428	20241203	124300	799869450	19100	19100	19100	19100	23
429	20241203	124200	799430150	19100	19110	19110	19100	237
430	20241203	124100	794903330	19110	19110	19110	19110	11
431	20241203	124000	794693120	19100	19100	19100	19100	5
432	20241203	123900	794597620	19110	19110	19110	19110	99
433	20241203	123800	792705730	19100	19110	19110	19100	17
434	20241203	123700	792380910	19110	19110	19110	19110	0
435	20241203	123600	792380910	19110	19100	19110	19100	53
436	20241203	123500	791368470	19110	19100	19110	19100	16
437	20241203	123400	791062760	19110	19100	19110	19100	8
438	20241203	123300	790909890	19100	19100	19100	19100	5
439	20241203	123200	790814390	19110	19110	19110	19110	1
440	20241203	123100	790795280	19100	19100	19100	19100	11
441	20241203	123000	790585180	19110	19110	19110	19110	218
442	20241203	122900	786419200	19110	19100	19110	19100	376
443	20241203	122800	779234020	19100	19110	19110	19100	145
444	20241203	122700	776464400	19110	19100	19110	19100	70
445	20241203	122600	775127150	19100	19100	19100	19100	11
446	20241203	122500	774917050	19090	19100	19100	19090	6
447	20241203	122400	774802500	19100	19100	19100	19100	11
448	20241203	122300	774592400	19090	19100	19100	19090	24
449	20241203	122200	774134050	19100	19090	19100	19090	21
450	20241203	122100	773733000	19100	19100	19100	19100	12
451	20241203	122000	773503800	19100	19090	19100	19090	23
452	20241203	121900	773064550	19100	19100	19100	19100	12
453	20241203	121800	772835350	19100	19090	19100	19090	17
454	20241203	121700	772510700	19090	19090	19090	19090	15
455	20241203	121600	772224350	19090	19100	19100	19090	6
456	20241203	121500	772109800	19100	19100	19100	19100	12
457	20241203	121400	771880600	19090	19090	19090	19090	35
458	20241203	121300	771212450	19100	19100	19100	19100	1
459	20241203	121200	771193350	19090	19090	19090	19090	5
460	20241203	121100	771097900	19100	19090	19100	19090	4
461	20241203	121000	771021530	19090	19090	19090	19090	5
462	20241203	120900	770926080	19100	19090	19100	19050	620
463	20241203	120800	759106920	19100	19090	19100	19090	6
464	20241203	120700	758992370	19090	19080	19090	19070	21
465	20241203	120600	758591650	19070	19080	19090	19070	11
466	20241203	120500	758381790	19080	19060	19080	19060	23
467	20241203	120400	757943170	19060	19060	19060	19060	1
468	20241203	120300	757924110	19050	19050	19050	19050	138
469	20241203	120200	755295210	19070	19060	19070	19060	4
470	20241203	120100	755218950	19050	19060	19070	19050	7
471	20241203	120000	755085570	19050	19060	19060	19050	24
472	20241203	115900	754628330	19060	19070	19070	19050	31
473	20241203	115800	754037650	19070	19050	19070	19050	55
474	20241203	115700	752989680	19050	19050	19060	19050	49
475	20241203	115600	752056220	19060	19050	19060	19050	141
476	20241203	115500	749368980	19050	19050	19060	19050	947
477	20241203	115400	731328620	19050	19050	19050	19050	48
478	20241203	115300	730414220	19050	19050	19060	19050	44
479	20241203	115200	729576010	19050	19050	19050	19050	26
480	20241203	115100	729080710	19060	19070	19070	19060	36
481	20241203	115000	728394430	19070	19070	19070	19060	40
482	20241203	114900	727631900	19070	19070	19070	19070	43
483	20241203	114800	726811890	19080	19070	19080	19070	27
484	20241203	114700	726296990	19070	19080	19080	19070	45
485	20241203	114600	725438660	19080	19100	19100	19080	78
486	20241203	114500	723949890	19090	19090	19090	19090	0
487	20241203	114400	723949890	19090	19090	19090	19090	5
488	20241203	114300	723854440	19100	19100	19100	19100	1
489	20241203	114200	723835340	19090	19090	19090	19090	5
490	20241203	114100	723739890	19100	19110	19110	19100	103
491	20241203	114000	721772160	19110	19090	19110	19090	310
492	20241203	113900	715852120	19080	19070	19090	19070	159
493	20241203	113800	712818440	19080	19080	19080	19080	11
494	20241203	113700	712608560	19080	19080	19080	19070	18
495	20241203	113600	712265170	19080	19080	19080	19080	13
496	20241203	113500	712017130	19070	19070	19070	19070	5
497	20241203	113400	711921780	19080	19080	19080	19080	13
498	20241203	113300	711673740	19080	19070	19080	19070	23
499	20241203	113200	711235000	19080	19080	19080	19080	1
500	20241203	113100	711215920	19080	19070	19080	19070	6
501	20241203	113000	711101490	19070	19060	19070	19060	217
502	20241203	112900	706964580	19050	19050	19050	19050	5
503	20241203	112800	706869330	19050	19050	19050	19050	5
504	20241203	112700	706774080	19060	19070	19070	19060	100
505	20241203	112600	704868070	19070	19060	19070	19060	9
506	20241203	112500	704696490	19070	19070	19070	19070	5
507	20241203	112400	704601140	19070	19070	19070	19070	45
508	20241203	112300	703742990	19070	19070	19080	19070	143
509	20241203	112200	701015370	19060	19060	19060	19060	5
510	20241203	112100	700920070	19060	19070	19070	19060	3
511	20241203	112000	700862880	19070	19060	19070	19050	40
512	20241203	111900	700100520	19060	19060	19060	19060	12
513	20241203	111800	699871800	19060	19070	19070	19060	8
514	20241203	111700	699719300	19070	19070	19070	19070	174
515	20241203	111600	696401120	19070	19070	19070	19060	41
516	20241203	111500	695619640	19060	19050	19060	19050	25
517	20241203	111400	695143190	19060	19070	19070	19060	32
518	20241203	111300	694533260	19060	19060	19060	19060	5
519	20241203	111200	694437960	19060	19060	19060	19060	33
520	20241203	111100	693808980	19070	19060	19070	19060	41
521	20241203	111000	693027460	19070	19070	19070	19070	6
522	20241203	110900	692913040	19060	19070	19070	19060	6
523	20241203	110800	692798670	19070	19070	19070	19070	10
524	20241203	110700	692607970	19060	19060	19070	19060	7
525	20241203	110600	692474540	19070	19060	19070	19030	632
526	20241203	110500	680439590	19060	19070	19080	19060	15
527	20241203	110400	680153570	19070	19080	19080	19070	171
528	20241203	110300	676892460	19090	19100	19100	19090	113
529	20241203	110200	674734170	19110	19110	19110	19110	2
530	20241203	110100	674695950	19120	19120	19120	19070	1292
531	20241203	110000	650044140	19130	19120	19130	19120	6
532	20241203	105900	649929410	19130	19140	19140	19130	73
533	20241203	105800	648532850	19140	19130	19140	19130	11
534	20241203	105700	648322360	19140	19140	19140	19140	63
535	20241203	105600	647116540	19130	19130	19130	19130	5
536	20241203	105500	647020890	19130	19140	19140	19130	55
537	20241203	105400	645968690	19130	19130	19140	19130	60
538	20241203	105300	644820840	19130	19130	19140	19130	37
539	20241203	105200	644112970	19130	19130	19130	19130	5
540	20241203	105100	644017320	19150	19150	19150	19150	31
541	20241203	105000	643423670	19160	19160	19180	19150	139
542	20241203	104900	640760360	19150	19150	19160	19110	756
543	20241203	104800	626296810	19150	19160	19160	19150	6
544	20241203	104700	626181900	19160	19160	19180	19160	124
545	20241203	104600	623805300	19170	19170	19170	19170	26
546	20241203	104500	623306880	19170	19140	19180	19140	1906
547	20241203	104400	586797740	19140	19140	19140	19130	76
548	20241203	104300	585343110	19130	19130	19140	19130	239
549	20241203	104200	580770700	19140	19140	19140	19140	30
550	20241203	104100	580196500	19140	19130	19140	19130	232
551	20241203	104000	575756070	19140	19130	19140	19130	3
552	20241203	103900	575698660	19130	19140	19140	19130	63
553	20241203	103800	574493330	19130	19080	19130	19080	812
554	20241203	103700	558985330	19080	19080	19080	19070	70
555	20241203	103600	557649780	19080	19080	19080	19080	35
556	20241203	103500	556981980	19080	19080	19080	19070	26
557	20241203	103400	556485950	19080	19070	19080	19070	162
558	20241203	103300	553396480	19080	19080	19080	19080	11
559	20241203	103200	553186600	19080	19080	19080	19070	21
560	20241203	103100	552785970	19080	19070	19080	19060	204
561	20241203	103000	548895410	19070	19080	19080	19070	49
562	20241203	102900	547960970	19070	19080	19080	19070	231
563	20241203	102800	543554340	19080	19070	19080	19070	166
564	20241203	102700	540388130	19080	19080	19080	19070	45
565	20241203	102600	539529790	19070	19070	19070	19070	50
566	20241203	102500	538576290	19080	19080	19080	19070	44
567	20241203	102400	537736790	19080	19070	19080	19070	103
568	20241203	102300	535772100	19080	19070	19080	19070	7
569	20241203	102200	535638600	19070	19070	19080	19070	99
570	20241203	102100	533750530	19080	19060	19080	19060	853
571	20241203	102000	517486190	19070	19070	19070	19070	1
572	20241203	101900	517467120	19070	19060	19070	19060	171
573	20241203	101800	514207700	19070	19060	19070	19050	177
574	20241203	101700	510834020	19050	19050	19060	19050	265
575	20241203	101600	505785540	19050	18980	19060	18980	5523
576	20241203	101500	400825980	18970	18980	18980	18970	12
577	20241203	101400	400598270	18980	18980	18980	18980	1
578	20241203	101300	400579290	18970	18950	18970	18950	523
579	20241203	101200	390663870	18950	18950	18950	18950	0
580	20241203	101100	390663870	18950	18950	18950	18940	251
581	20241203	101000	385907470	18970	18970	18970	18950	193
582	20241203	100900	382247140	18970	18980	18980	18970	36
583	20241203	100800	381564010	18980	18970	18980	18970	101
584	20241203	100700	379647080	18980	18980	18980	18980	1
585	20241203	100600	379628100	18980	18970	18980	18970	24
586	20241203	100500	379172640	18980	18970	18980	18970	478
587	20241203	100400	370104860	18980	18970	18980	18970	14
588	20241203	100300	369839190	18970	18970	18970	18970	103
589	20241203	100200	367885280	18980	18980	18980	18970	29
590	20241203	100100	367334910	18970	18970	18970	18970	0
591	20241203	100000	367334910	18970	18970	18980	18970	218
592	20241203	095900	363199430	18980	18980	18980	18980	9
593	20241203	095800	363028610	18970	18980	18980	18970	26
594	20241203	095700	362535180	18980	18980	18980	18980	7
595	20241203	095600	362402320	18970	18980	18980	18970	6
596	20241203	095500	362288490	18980	18970	18980	18970	8
597	20241203	095400	362136710	18980	18980	18980	18980	88
598	20241203	095300	360466470	18990	18980	18990	18980	259
599	20241203	095200	355550630	18990	18990	18990	18990	20
600	20241203	095100	355170830	18990	18990	18990	18980	91
601	20241203	095000	353443490	18990	18990	18990	18990	5
602	20241203	094900	353348540	18980	18990	18990	18980	15
603	20241203	094800	353063740	18990	18990	18990	18990	31
604	20241203	094700	352475050	18990	18980	18990	18980	603
605	20241203	094600	341029320	18980	18990	18990	18980	324
606	20241203	094500	334879730	18980	18970	18990	18970	100
607	20241203	094400	332981490	18970	18930	18980	18930	1629
608	20241203	094300	302114190	18930	18930	18940	18930	303
609	20241203	094200	296375630	18930	18930	18930	18930	20
610	20241203	094100	295997030	18930	18930	18940	18930	68
611	20241203	094000	294709730	18940	18930	18940	18930	35
612	20241203	093900	294047080	18940	18920	18940	18920	46
613	20241203	093800	293176130	18920	18910	18920	18910	48
614	20241203	093700	292268350	18920	18910	18930	18860	3511
615	20241203	093600	226013910	18910	18910	18920	18910	9
616	20241203	093500	225843710	18920	18920	18920	18920	55
617	20241203	093400	224803110	18930	18940	18940	18930	227
618	20241203	093300	220504250	18950	18940	18950	18940	9
619	20241203	093200	220333750	18940	18950	18950	18940	115
620	20241203	093100	218154550	18960	18970	18970	18960	145
621	20241203	093000	215404580	18970	18970	18980	18910	2896
622	20241203	092900	160541630	18970	18980	18980	18970	46
623	20241203	092800	159668950	18970	18980	18980	18970	188
624	20241203	092700	156101430	18990	18980	18990	18980	144
625	20241203	092600	153368130	18980	18980	18980	18980	58
626	20241203	092500	152267290	18990	18990	18990	18980	34
627	20241203	092400	151621770	18990	18990	18990	18990	1
628	20241203	092300	151602780	18990	18980	18990	18970	61
629	20241203	092200	150444990	18980	18970	18990	18920	638
630	20241203	092100	138359260	18970	18980	18980	18970	37
631	20241203	092000	137657350	18980	18990	18990	18970	92
632	20241203	091900	135910550	18990	18980	18990	18980	225
633	20241203	091800	131638300	18980	18990	19000	18980	491
634	20241203	091700	122313850	18990	18990	19000	18990	163
635	20241203	091600	119218070	18990	18980	19000	18980	1106
636	20241203	091500	98216200	18980	18960	18980	18960	49
637	20241203	091400	97286530	18960	18970	18970	18960	152
638	20241203	091300	94404590	18980	18950	18980	18950	178
639	20241203	091200	91028600	18960	18970	18970	18960	67
640	20241203	091100	89757730	18980	18980	18980	18980	117
641	20241203	091000	87537070	18980	18970	18990	18960	306
642	20241203	090900	81729700	18960	18930	18960	18930	287
643	20241203	090800	76292310	18910	18900	18940	18880	721
644	20241203	090700	62665870	18900	18870	18900	18860	938
645	20241203	090600	44966840	18860	18870	18870	18860	63
646	20241203	090500	43778120	18870	18850	18870	18850	216
647	20241203	090400	39704580	18860	18850	18860	18850	100
648	20241203	090300	37819330	18860	18850	18860	18850	155
649	20241203	090200	34897560	18800	18850	18850	18800	17
650	20241203	090100	34577660	18850	18850	18850	18850	20
651	20241203	090000	34200660	18870	18900	18900	18800	1810