KissMeData/079960/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195600	269286350	18700	18700	18700	18700	249
3	20241204	195500	269286350	18700	18700	18700	18700	0
4	20241204	195400	269286350	18700	18700	18700	18700	0
5	20241204	195300	269286350	18700	18700	18700	18700	0
6	20241204	195200	269286350	18700	18700	18700	18700	0
7	20241204	195100	269286350	18700	18700	18700	18700	0
8	20241204	195000	269286350	18700	18700	18700	18700	0
9	20241204	194900	269286350	18700	18700	18700	18700	0
10	20241204	194800	269286350	18700	18700	18700	18700	0
11	20241204	194700	269286350	18700	18700	18700	18700	0
12	20241204	194600	269286350	18700	18700	18700	18700	0
13	20241204	194500	269286350	18700	18700	18700	18700	0
14	20241204	194400	269286350	18700	18700	18700	18700	0
15	20241204	194300	269286350	18700	18700	18700	18700	0
16	20241204	194200	269286350	18700	18700	18700	18700	0
17	20241204	194100	269286350	18700	18700	18700	18700	0
18	20241204	194000	269286350	18700	18700	18700	18700	0
19	20241204	193900	269286350	18700	18700	18700	18700	0
20	20241204	193800	269286350	18700	18700	18700	18700	0
21	20241204	193700	269286350	18700	18700	18700	18700	0
22	20241204	193600	269286350	18700	18700	18700	18700	0
23	20241204	193500	269286350	18700	18700	18700	18700	0
24	20241204	193400	269286350	18700	18700	18700	18700	0
25	20241204	193300	269286350	18700	18700	18700	18700	0
26	20241204	193200	269286350	18700	18700	18700	18700	0
27	20241204	193100	269286350	18700	18700	18700	18700	0
28	20241204	193000	269286350	18700	18700	18700	18700	0
29	20241204	192900	269286350	18700	18700	18700	18700	0
30	20241204	192800	269286350	18700	18700	18700	18700	0
31	20241204	192700	269286350	18700	18700	18700	18700	0
32	20241204	192600	269286350	18700	18700	18700	18700	249
33	20241204	192500	269286350	18700	18700	18700	18700	0
34	20241204	192400	269286350	18700	18700	18700	18700	0
35	20241204	192300	269286350	18700	18700	18700	18700	0
36	20241204	192200	269286350	18700	18700	18700	18700	0
37	20241204	192100	269286350	18700	18700	18700	18700	0
38	20241204	192000	269286350	18700	18700	18700	18700	0
39	20241204	191900	269286350	18700	18700	18700	18700	0
40	20241204	191800	269286350	18700	18700	18700	18700	0
41	20241204	191700	269286350	18700	18700	18700	18700	0
42	20241204	191600	269286350	18700	18700	18700	18700	0
43	20241204	191500	269286350	18700	18700	18700	18700	0
44	20241204	191400	269286350	18700	18700	18700	18700	0
45	20241204	191300	269286350	18700	18700	18700	18700	0
46	20241204	191200	269286350	18700	18700	18700	18700	0
47	20241204	191100	269286350	18700	18700	18700	18700	0
48	20241204	191000	269286350	18700	18700	18700	18700	0
49	20241204	190900	269286350	18700	18700	18700	18700	0
50	20241204	190800	269286350	18700	18700	18700	18700	0
51	20241204	190700	269286350	18700	18700	18700	18700	0
52	20241204	190600	269286350	18700	18700	18700	18700	0
53	20241204	190500	269286350	18700	18700	18700	18700	0
54	20241204	190400	269286350	18700	18700	18700	18700	0
55	20241204	190300	269286350	18700	18700	18700	18700	0
56	20241204	190200	269286350	18700	18700	18700	18700	0
57	20241204	190100	269286350	18700	18700	18700	18700	0
58	20241204	190000	269286350	18700	18700	18700	18700	0
59	20241204	185900	269286350	18700	18700	18700	18700	0
60	20241204	185800	269286350	18700	18700	18700	18700	0
61	20241204	185700	269286350	18700	18700	18700	18700	0
62	20241204	185600	269286350	18700	18700	18700	18700	249
63	20241204	185500	269286350	18700	18700	18700	18700	0
64	20241204	185400	269286350	18700	18700	18700	18700	0
65	20241204	185300	269286350	18700	18700	18700	18700	0
66	20241204	185200	269286350	18700	18700	18700	18700	0
67	20241204	185100	269286350	18700	18700	18700	18700	0
68	20241204	185000	269286350	18700	18700	18700	18700	0
69	20241204	184900	269286350	18700	18700	18700	18700	0
70	20241204	184800	269286350	18700	18700	18700	18700	0
71	20241204	184700	269286350	18700	18700	18700	18700	0
72	20241204	184600	269286350	18700	18700	18700	18700	0
73	20241204	184500	269286350	18700	18700	18700	18700	0
74	20241204	184400	269286350	18700	18700	18700	18700	0
75	20241204	184300	269286350	18700	18700	18700	18700	0
76	20241204	184200	269286350	18700	18700	18700	18700	0
77	20241204	184100	269286350	18700	18700	18700	18700	0
78	20241204	184000	269286350	18700	18700	18700	18700	0
79	20241204	183900	269286350	18700	18700	18700	18700	0
80	20241204	183800	269286350	18700	18700	18700	18700	0
81	20241204	183700	269286350	18700	18700	18700	18700	0
82	20241204	183600	269286350	18700	18700	18700	18700	0
83	20241204	183500	269286350	18700	18700	18700	18700	0
84	20241204	183400	269286350	18700	18700	18700	18700	0
85	20241204	183300	269286350	18700	18700	18700	18700	0
86	20241204	183200	269286350	18700	18700	18700	18700	0
87	20241204	183100	269286350	18700	18700	18700	18700	0
88	20241204	183000	269286350	18700	18700	18700	18700	0
89	20241204	182900	269286350	18700	18700	18700	18700	0
90	20241204	182800	269286350	18700	18700	18700	18700	0
91	20241204	182700	269286350	18700	18700	18700	18700	0
92	20241204	182600	269286350	18700	18700	18700	18700	249
93	20241204	182500	269286350	18700	18700	18700	18700	0
94	20241204	182400	269286350	18700	18700	18700	18700	0
95	20241204	182300	269286350	18700	18700	18700	18700	0
96	20241204	182200	269286350	18700	18700	18700	18700	0
97	20241204	182100	269286350	18700	18700	18700	18700	0
98	20241204	182000	269286350	18700	18700	18700	18700	0
99	20241204	181900	269286350	18700	18700	18700	18700	0
100	20241204	181800	269286350	18700	18700	18700	18700	0
101	20241204	181700	269286350	18700	18700	18700	18700	0
102	20241204	181600	269286350	18700	18700	18700	18700	0
103	20241204	181500	269286350	18700	18700	18700	18700	0
104	20241204	181400	269286350	18700	18700	18700	18700	0
105	20241204	181300	269286350	18700	18700	18700	18700	0
106	20241204	181200	269286350	18700	18700	18700	18700	0
107	20241204	181100	269286350	18700	18700	18700	18700	0
108	20241204	181000	269286350	18700	18700	18700	18700	0
109	20241204	180900	269286350	18700	18700	18700	18700	0
110	20241204	180800	269286350	18700	18700	18700	18700	0
111	20241204	180700	269286350	18700	18700	18700	18700	0
112	20241204	180600	269286350	18700	18700	18700	18700	0
113	20241204	180500	269286350	18700	18700	18700	18700	0
114	20241204	180400	269286350	18700	18700	18700	18700	0
115	20241204	180300	269286350	18700	18700	18700	18700	0
116	20241204	180200	269286350	18700	18700	18700	18700	0
117	20241204	180100	269286350	18700	18700	18700	18700	0
118	20241204	180000	269286350	18700	18700	18700	18700	0
119	20241204	175900	269286350	18700	18700	18700	18700	0
120	20241204	175800	269286350	18700	18700	18700	18700	0
121	20241204	175700	269286350	18700	18700	18700	18700	0
122	20241204	175600	269286350	18700	18700	18700	18700	249
123	20241204	175500	269286350	18700	18700	18700	18700	0
124	20241204	175400	269286350	18700	18700	18700	18700	0
125	20241204	175300	269286350	18700	18700	18700	18700	0
126	20241204	175200	269286350	18700	18700	18700	18700	0
127	20241204	175100	269286350	18700	18700	18700	18700	0
128	20241204	175000	269286350	18700	18700	18700	18700	0
129	20241204	174900	269286350	18700	18700	18700	18700	0
130	20241204	174800	269286350	18700	18700	18700	18700	0
131	20241204	174700	269286350	18700	18700	18700	18700	0
132	20241204	174600	269286350	18700	18700	18700	18700	0
133	20241204	174500	269286350	18700	18700	18700	18700	0
134	20241204	174400	269286350	18700	18700	18700	18700	0
135	20241204	174300	269286350	18700	18700	18700	18700	0
136	20241204	174200	269286350	18700	18700	18700	18700	0
137	20241204	174100	269286350	18700	18700	18700	18700	0
138	20241204	174000	269286350	18700	18700	18700	18700	0
139	20241204	173900	269286350	18700	18700	18700	18700	0
140	20241204	173800	269286350	18700	18700	18700	18700	0
141	20241204	173700	269286350	18700	18700	18700	18700	0
142	20241204	173600	269286350	18700	18700	18700	18700	0
143	20241204	173500	269286350	18700	18700	18700	18700	0
144	20241204	173400	269286350	18700	18700	18700	18700	0
145	20241204	173300	269286350	18700	18700	18700	18700	0
146	20241204	173200	269286350	18700	18700	18700	18700	0
147	20241204	173100	269286350	18700	18700	18700	18700	0
148	20241204	173000	269286350	18700	18700	18700	18700	0
149	20241204	172900	269286350	18700	18700	18700	18700	0
150	20241204	172800	269286350	18700	18700	18700	18700	0
151	20241204	172700	269286350	18700	18700	18700	18700	0
152	20241204	172600	269286350	18700	18700	18700	18700	249
153	20241204	172500	269286350	18700	18700	18700	18700	0
154	20241204	172400	269286350	18700	18700	18700	18700	0
155	20241204	172300	269286350	18700	18700	18700	18700	0
156	20241204	172200	269286350	18700	18700	18700	18700	0
157	20241204	172100	269286350	18700	18700	18700	18700	0
158	20241204	172000	269286350	18700	18700	18700	18700	0
159	20241204	171900	269286350	18700	18700	18700	18700	0
160	20241204	171800	269286350	18700	18700	18700	18700	0
161	20241204	171700	269286350	18700	18700	18700	18700	0
162	20241204	171600	269286350	18700	18700	18700	18700	0
163	20241204	171500	269286350	18700	18700	18700	18700	0
164	20241204	171400	269286350	18700	18700	18700	18700	0
165	20241204	171300	269286350	18700	18700	18700	18700	0
166	20241204	171200	269286350	18700	18700	18700	18700	0
167	20241204	171100	269286350	18700	18700	18700	18700	0
168	20241204	171000	269286350	18700	18700	18700	18700	0
169	20241204	170900	269286350	18700	18700	18700	18700	0
170	20241204	170800	269286350	18700	18700	18700	18700	0
171	20241204	170700	269286350	18700	18700	18700	18700	0
172	20241204	170600	269286350	18700	18700	18700	18700	0
173	20241204	170500	269286350	18700	18700	18700	18700	0
174	20241204	170400	269286350	18700	18700	18700	18700	0
175	20241204	170300	269286350	18700	18700	18700	18700	0
176	20241204	170200	269286350	18700	18700	18700	18700	0
177	20241204	170100	269286350	18700	18700	18700	18700	0
178	20241204	170000	269286350	18700	18700	18700	18700	0
179	20241204	165900	269286350	18700	18700	18700	18700	0
180	20241204	165800	269286350	18700	18700	18700	18700	0
181	20241204	165700	269286350	18700	18700	18700	18700	0
182	20241204	165600	269286350	18700	18700	18700	18700	249
183	20241204	165500	269286350	18700	18700	18700	18700	0
184	20241204	165400	269286350	18700	18700	18700	18700	0
185	20241204	165300	269286350	18700	18700	18700	18700	0
186	20241204	165200	269286350	18700	18700	18700	18700	0
187	20241204	165100	269286350	18700	18700	18700	18700	0
188	20241204	165000	269286350	18700	18700	18700	18700	0
189	20241204	164900	269286350	18700	18700	18700	18700	0
190	20241204	164800	269286350	18700	18700	18700	18700	0
191	20241204	164700	269286350	18700	18700	18700	18700	0
192	20241204	164600	269286350	18700	18700	18700	18700	0
193	20241204	164500	269286350	18700	18700	18700	18700	0
194	20241204	164400	269286350	18700	18700	18700	18700	0
195	20241204	164300	269286350	18700	18700	18700	18700	0
196	20241204	164200	269286350	18700	18700	18700	18700	0
197	20241204	164100	269286350	18700	18700	18700	18700	0
198	20241204	164000	269286350	18700	18700	18700	18700	0
199	20241204	163900	269286350	18700	18700	18700	18700	0
200	20241204	163800	269286350	18700	18700	18700	18700	0
201	20241204	163700	269286350	18700	18700	18700	18700	0
202	20241204	163600	269286350	18700	18700	18700	18700	0
203	20241204	163500	269286350	18700	18700	18700	18700	0
204	20241204	163400	269286350	18700	18700	18700	18700	0
205	20241204	163300	269286350	18700	18700	18700	18700	0
206	20241204	163200	269286350	18700	18700	18700	18700	0
207	20241204	163100	269286350	18700	18700	18700	18700	0
208	20241204	163000	269286350	18700	18700	18700	18700	0
209	20241204	162900	269286350	18700	18700	18700	18700	0
210	20241204	162800	269286350	18700	18700	18700	18700	0
211	20241204	162700	269286350	18700	18700	18700	18700	0
212	20241204	162600	269286350	18700	18700	18700	18700	249
213	20241204	162500	269286350	18700	18700	18700	18700	0
214	20241204	162400	269286350	18700	18700	18700	18700	0
215	20241204	162300	269286350	18700	18700	18700	18700	0
216	20241204	162200	269286350	18700	18700	18700	18700	0
217	20241204	162100	269286350	18700	18700	18700	18700	0
218	20241204	162000	269286350	18700	18700	18700	18700	0
219	20241204	161900	269286350	18700	18700	18700	18700	0
220	20241204	161800	269286350	18700	18700	18700	18700	0
221	20241204	161700	269286350	18700	18700	18700	18700	0
222	20241204	161600	269286350	18700	18700	18700	18700	0
223	20241204	161500	269286350	18700	18700	18700	18700	0
224	20241204	161400	269286350	18700	18700	18700	18700	0
225	20241204	161300	269286350	18700	18700	18700	18700	0
226	20241204	161200	269286350	18700	18700	18700	18700	0
227	20241204	161100	269286350	18700	18700	18700	18700	0
228	20241204	161000	269286350	18700	18700	18700	18700	0
229	20241204	160900	269286350	18700	18700	18700	18700	0
230	20241204	160800	269286350	18700	18700	18700	18700	0
231	20241204	160700	269286350	18700	18700	18700	18700	0
232	20241204	160600	269286350	18700	18700	18700	18700	0
233	20241204	160500	269286350	18700	18700	18700	18700	0
234	20241204	160400	269286350	18700	18700	18700	18700	0
235	20241204	160300	269286350	18700	18700	18700	18700	0
236	20241204	160200	269286350	18700	18700	18700	18700	0
237	20241204	160100	269286350	18700	18700	18700	18700	0
238	20241204	160000	269286350	18700	18700	18700	18700	0
239	20241204	155900	269286350	18700	18700	18700	18700	0
240	20241204	155800	269286350	18700	18700	18700	18700	0
241	20241204	155700	269286350	18700	18700	18700	18700	0
242	20241204	155600	269286350	18700	18700	18700	18700	249
243	20241204	155500	269286350	18700	18700	18700	18700	0
244	20241204	155400	269286350	18700	18700	18700	18700	0
245	20241204	155300	269286350	18700	18700	18700	18700	0
246	20241204	155200	269286350	18700	18700	18700	18700	0
247	20241204	155100	269286350	18700	18700	18700	18700	0
248	20241204	155000	269286350	18700	18700	18700	18700	0
249	20241204	154900	269286350	18700	18700	18700	18700	0
250	20241204	154800	269286350	18700	18700	18700	18700	0
251	20241204	154700	269286350	18700	18700	18700	18700	0
252	20241204	154600	269286350	18700	18700	18700	18700	0
253	20241204	154500	269286350	18700	18700	18700	18700	0
254	20241204	154400	269286350	18700	18700	18700	18700	0
255	20241204	154300	269286350	18700	18700	18700	18700	0
256	20241204	154200	269286350	18700	18700	18700	18700	0
257	20241204	154100	269286350	18700	18700	18700	18700	0
258	20241204	154000	269286350	18700	18700	18700	18700	0
259	20241204	153900	269286350	18700	18700	18700	18700	0
260	20241204	153800	269286350	18700	18700	18700	18700	0
261	20241204	153700	269286350	18700	18700	18700	18700	0
262	20241204	153600	269286350	18700	18700	18700	18700	0
263	20241204	153500	269286350	18700	18700	18700	18700	0
264	20241204	153400	269286350	18700	18700	18700	18700	0
265	20241204	153300	269286350	18700	18700	18700	18700	0
266	20241204	153200	269286350	18700	18700	18700	18700	0
267	20241204	153100	269286350	18700	18700	18700	18700	0
268	20241204	153000	269286350	18700	18700	18700	18700	249
269	20241204	152900	264630050	18700	18700	18700	18700	0
270	20241204	152800	264630050	18700	18700	18700	18700	0
271	20241204	152700	264630050	18700	18700	18700	18700	0
272	20241204	152600	264630050	18700	18700	18700	18700	0
273	20241204	152500	264630050	18700	18700	18700	18700	0
274	20241204	152400	264630050	18700	18700	18700	18700	0
275	20241204	152300	264630050	18700	18700	18700	18700	0
276	20241204	152200	264630050	18700	18700	18700	18700	0
277	20241204	152100	264630050	18700	18700	18700	18700	0
278	20241204	152000	264630050	18700	18700	18700	18700	0
279	20241204	151900	264630050	18700	18610	18700	18610	106
280	20241204	151800	262649350	18680	18670	18680	18670	100
281	20241204	151700	260781380	18690	18690	18690	18690	0
282	20241204	151600	260781380	18690	18560	18690	18560	108
283	20241204	151500	258765730	18660	18580	18660	18580	199
284	20241204	151400	255061590	18640	18640	18640	18640	2
285	20241204	151300	255024310	18630	18610	18630	18610	13
286	20241204	151200	254782250	18600	18600	18600	18600	110
287	20241204	151100	252736250	18590	18590	18590	18590	0
288	20241204	151000	252736250	18590	18560	18590	18560	308
289	20241204	150900	247014280	18550	18550	18550	18550	0
290	20241204	150800	247014280	18550	18550	18550	18550	3
291	20241204	150700	246958630	18560	18520	18560	18520	7
292	20241204	150600	246828790	18520	18520	18520	18520	0
293	20241204	150500	246828790	18520	18520	18520	18520	0
294	20241204	150400	246828790	18520	18520	18520	18520	1
295	20241204	150300	246810270	18510	18510	18510	18510	0
296	20241204	150200	246810270	18510	18510	18510	18510	0
297	20241204	150100	246810270	18510	18510	18510	18510	30
298	20241204	150000	246254970	18520	18520	18520	18520	5
299	20241204	145900	246162370	18520	18520	18520	18520	0
300	20241204	145800	246162370	18520	18520	18520	18520	0
301	20241204	145700	246162370	18520	18520	18520	18520	0
302	20241204	145600	246162370	18520	18520	18520	18520	0
303	20241204	145500	246162370	18520	18520	18520	18520	6
304	20241204	145400	246051250	18510	18510	18510	18510	0
305	20241204	145300	246051250	18510	18510	18510	18510	0
306	20241204	145200	246051250	18510	18510	18510	18510	0
307	20241204	145100	246051250	18510	18510	18510	18510	0
308	20241204	145000	246051250	18510	18510	18510	18510	4
309	20241204	144900	245977210	18500	18500	18500	18500	0
310	20241204	144800	245977210	18500	18500	18500	18500	0
311	20241204	144700	245977210	18500	18500	18500	18500	0
312	20241204	144600	245977210	18500	18500	18500	18500	0
313	20241204	144500	245977210	18500	18500	18500	18500	0
314	20241204	144400	245977210	18500	18500	18500	18500	0
315	20241204	144300	245977210	18500	18500	18500	18500	0
316	20241204	144200	245977210	18500	18500	18500	18500	0
317	20241204	144100	245977210	18500	18500	18500	18500	0
318	20241204	144000	245977210	18500	18500	18500	18500	0
319	20241204	143900	245977210	18500	18500	18500	18500	0
320	20241204	143800	245977210	18500	18500	18500	18500	3
321	20241204	143700	245921710	18500	18500	18500	18500	5
322	20241204	143600	245829210	18580	18580	18580	18580	0
323	20241204	143500	245829210	18580	18580	18580	18580	2
324	20241204	143400	245792050	18580	18580	18580	18580	0
325	20241204	143300	245792050	18580	18580	18580	18580	0
326	20241204	143200	245792050	18580	18580	18580	18580	2
327	20241204	143100	245754890	18490	18490	18490	18490	0
328	20241204	143000	245754890	18490	18490	18490	18490	0
329	20241204	142900	245754890	18490	18490	18490	18490	0
330	20241204	142800	245754890	18490	18490	18490	18490	0
331	20241204	142700	245754890	18490	18490	18490	18490	0
332	20241204	142600	245754890	18490	18490	18490	18490	0
333	20241204	142500	245754890	18490	18490	18490	18490	0
334	20241204	142400	245754890	18490	18500	18500	18490	9
335	20241204	142300	245588450	18590	18590	18590	18590	0
336	20241204	142200	245588450	18590	18590	18590	18590	0
337	20241204	142100	245588450	18590	18590	18590	18590	0
338	20241204	142000	245588450	18590	18590	18590	18590	0
339	20241204	141900	245588450	18590	18590	18590	18590	0
340	20241204	141800	245588450	18590	18590	18590	18590	1
341	20241204	141700	245569860	18590	18550	18590	18550	11
342	20241204	141600	245365490	18590	18590	18590	18590	0
343	20241204	141500	245365490	18590	18590	18590	18590	0
344	20241204	141400	245365490	18590	18590	18590	18590	0
345	20241204	141300	245365490	18590	18590	18590	18590	0
346	20241204	141200	245365490	18590	18590	18590	18590	0
347	20241204	141100	245365490	18590	18590	18590	18590	0
348	20241204	141000	245365490	18590	18590	18590	18590	0
349	20241204	140900	245365490	18590	18590	18590	18590	0
350	20241204	140800	245365490	18590	18590	18590	18590	0
351	20241204	140700	245365490	18590	18590	18590	18590	0
352	20241204	140600	245365490	18590	18590	18590	18590	0
353	20241204	140500	245365490	18590	18590	18590	18590	0
354	20241204	140400	245365490	18590	18590	18590	18590	2
355	20241204	140300	245328310	18590	18580	18590	18580	14
356	20241204	140200	245068070	18570	18570	18570	18570	2
357	20241204	140100	245030930	18480	18480	18480	18480	0
358	20241204	140000	245030930	18480	18480	18480	18480	0
359	20241204	135900	245030930	18480	18480	18480	18480	0
360	20241204	135800	245030930	18480	18480	18480	18480	0
361	20241204	135700	245030930	18480	18490	18490	18470	521
362	20241204	135600	235402860	18590	18590	18590	18590	0
363	20241204	135500	235402860	18590	18590	18590	18590	0
364	20241204	135400	235402860	18590	18590	18590	18590	0
365	20241204	135300	235402860	18590	18580	18600	18580	14
366	20241204	135200	235142590	18520	18500	18520	18480	172
367	20241204	135100	231963660	18500	18500	18500	18500	0
368	20241204	135000	231963660	18500	18500	18500	18500	0
369	20241204	134900	231963660	18500	18500	18500	18500	0
370	20241204	134800	231963660	18500	18550	18550	18480	1162
371	20241204	134700	210460980	18560	18560	18560	18560	0
372	20241204	134600	210460980	18560	18560	18560	18560	0
373	20241204	134500	210460980	18560	18570	18570	18560	8
374	20241204	134400	210312480	18570	18570	18570	18570	2
375	20241204	134300	210275340	18580	18580	18580	18580	0
376	20241204	134200	210275340	18580	18580	18580	18580	0
377	20241204	134100	210275340	18580	18580	18580	18580	0
378	20241204	134000	210275340	18580	18580	18580	18580	0
379	20241204	133900	210275340	18580	18580	18580	18580	1
380	20241204	133800	210256760	18550	18550	18550	18550	0
381	20241204	133700	210256760	18550	18550	18550	18550	0
382	20241204	133600	210256760	18550	18550	18550	18550	0
383	20241204	133500	210256760	18550	18550	18550	18550	0
384	20241204	133400	210256760	18550	18550	18550	18550	0
385	20241204	133300	210256760	18550	18550	18550	18550	0
386	20241204	133200	210256760	18550	18550	18550	18550	0
387	20241204	133100	210256760	18550	18550	18550	18550	0
388	20241204	133000	210256760	18550	18550	18550	18550	0
389	20241204	132900	210256760	18550	18550	18550	18550	0
390	20241204	132800	210256760	18550	18550	18550	18550	0
391	20241204	132700	210256760	18550	18550	18550	18550	0
392	20241204	132600	210256760	18550	18610	18610	18550	100
393	20241204	132500	208401180	18650	18650	18650	18650	0
394	20241204	132400	208401180	18650	18650	18650	18650	0
395	20241204	132300	208401180	18650	18650	18650	18650	0
396	20241204	132200	208401180	18650	18650	18650	18650	0
397	20241204	132100	208401180	18650	18630	18650	18630	81
398	20241204	132000	206891100	18640	18640	18640	18640	0
399	20241204	131900	206891100	18640	18640	18640	18640	0
400	20241204	131800	206891100	18640	18640	18640	18640	0
401	20241204	131700	206891100	18640	18640	18640	18640	2
402	20241204	131600	206853820	18650	18650	18650	18650	0
403	20241204	131500	206853820	18650	18650	18650	18650	0
404	20241204	131400	206853820	18650	18650	18650	18650	0
405	20241204	131300	206853820	18650	18650	18650	18650	0
406	20241204	131200	206853820	18650	18650	18650	18650	0
407	20241204	131100	206853820	18650	18650	18650	18650	0
408	20241204	131000	206853820	18650	18650	18650	18650	0
409	20241204	130900	206853820	18650	18650	18650	18650	0
410	20241204	130800	206853820	18650	18650	18650	18650	0
411	20241204	130700	206853820	18650	18650	18650	18650	0
412	20241204	130600	206853820	18650	18650	18650	18650	15
413	20241204	130500	206574070	18640	18640	18640	18640	0
414	20241204	130400	206574070	18640	18640	18640	18640	0
415	20241204	130300	206574070	18640	18640	18640	18640	0
416	20241204	130200	206574070	18640	18640	18640	18640	98
417	20241204	130100	204747350	18640	18640	18640	18640	0
418	20241204	130000	204747350	18640	18640	18640	18640	0
419	20241204	125900	204747350	18640	18640	18640	18640	0
420	20241204	125800	204747350	18640	18640	18640	18640	0
421	20241204	125700	204747350	18640	18640	18640	18640	0
422	20241204	125600	204747350	18640	18640	18640	18640	0
423	20241204	125500	204747350	18640	18640	18640	18640	0
424	20241204	125400	204747350	18640	18640	18640	18640	0
425	20241204	125300	204747350	18640	18640	18640	18640	0
426	20241204	125200	204747350	18640	18640	18640	18640	5
427	20241204	125100	204654150	18640	18640	18640	18640	0
428	20241204	125000	204654150	18640	18640	18640	18640	0
429	20241204	124900	204654150	18640	18630	18640	18630	12
430	20241204	124800	204430500	18680	18680	18680	18680	0
431	20241204	124700	204430500	18680	18680	18680	18680	0
432	20241204	124600	204430500	18680	18680	18680	18680	0
433	20241204	124500	204430500	18680	18680	18680	18680	0
434	20241204	124400	204430500	18680	18680	18680	18680	0
435	20241204	124300	204430500	18680	18680	18680	18680	0
436	20241204	124200	204430500	18680	18680	18680	18680	0
437	20241204	124100	204430500	18680	18680	18680	18680	0
438	20241204	124000	204430500	18680	18680	18680	18680	0
439	20241204	123900	204430500	18680	18680	18680	18680	0
440	20241204	123800	204430500	18680	18680	18680	18680	0
441	20241204	123700	204430500	18680	18680	18680	18680	0
442	20241204	123600	204430500	18680	18680	18680	18680	0
443	20241204	123500	204430500	18680	18680	18680	18680	0
444	20241204	123400	204430500	18680	18680	18680	18680	0
445	20241204	123300	204430500	18680	18680	18680	18680	0
446	20241204	123200	204430500	18680	18680	18680	18680	0
447	20241204	123100	204430500	18680	18680	18680	18680	0
448	20241204	123000	204430500	18680	18680	18680	18680	0
449	20241204	122900	204430500	18680	18680	18680	18680	0
450	20241204	122800	204430500	18680	18680	18680	18680	0
451	20241204	122700	204430500	18680	18680	18680	18680	0
452	20241204	122600	204430500	18680	18680	18680	18680	0
453	20241204	122500	204430500	18680	18680	18680	18680	0
454	20241204	122400	204430500	18680	18680	18680	18680	0
455	20241204	122300	204430500	18680	18680	18680	18680	0
456	20241204	122200	204430500	18680	18680	18680	18680	0
457	20241204	122100	204430500	18680	18680	18680	18680	0
458	20241204	122000	204430500	18680	18680	18680	18680	0
459	20241204	121900	204430500	18680	18680	18680	18680	0
460	20241204	121800	204430500	18680	18680	18680	18680	0
461	20241204	121700	204430500	18680	18680	18680	18680	0
462	20241204	121600	204430500	18680	18680	18680	18680	0
463	20241204	121500	204430500	18680	18680	18680	18680	0
464	20241204	121400	204430500	18680	18680	18680	18680	0
465	20241204	121300	204430500	18680	18680	18680	18680	0
466	20241204	121200	204430500	18680	18640	18680	18640	65
467	20241204	121100	203217660	18630	18630	18630	18630	0
468	20241204	121000	203217660	18630	18630	18630	18630	0
469	20241204	120900	203217660	18630	18630	18630	18630	0
470	20241204	120800	203217660	18630	18630	18630	18630	0
471	20241204	120700	203217660	18630	18630	18630	18630	65
472	20241204	120600	202006710	18610	18610	18610	18610	2
473	20241204	120500	201969490	18520	18590	18590	18520	261
474	20241204	120400	197132930	18600	18600	18600	18600	0
475	20241204	120300	197132930	18600	18600	18600	18600	0
476	20241204	120200	197132930	18600	18600	18600	18600	21
477	20241204	120100	196742330	18600	18600	18600	18600	0
478	20241204	120000	196742330	18600	18600	18600	18600	0
479	20241204	115900	196742330	18600	18600	18600	18600	0
480	20241204	115800	196742330	18600	18600	18600	18600	0
481	20241204	115700	196742330	18600	18600	18600	18600	0
482	20241204	115600	196742330	18600	18600	18600	18600	0
483	20241204	115500	196742330	18600	18600	18600	18600	0
484	20241204	115400	196742330	18600	18600	18600	18600	0
485	20241204	115300	196742330	18600	18600	18600	18600	0
486	20241204	115200	196742330	18600	18600	18600	18600	0
487	20241204	115100	196742330	18600	18600	18600	18600	95
488	20241204	115000	194975330	18600	18590	18600	18590	50
489	20241204	114900	194045380	18590	18590	18590	18590	0
490	20241204	114800	194045380	18590	18590	18590	18590	0
491	20241204	114700	194045380	18590	18580	18590	18580	2
492	20241204	114600	194008210	18580	18580	18580	18580	3
493	20241204	114500	193952470	18520	18520	18520	18520	0
494	20241204	114400	193952470	18520	18520	18520	18520	0
495	20241204	114300	193952470	18520	18520	18520	18520	27
496	20241204	114200	193452430	18520	18520	18520	18520	13
497	20241204	114100	193211670	18520	18520	18520	18520	0
498	20241204	114000	193211670	18520	18520	18520	18520	0
499	20241204	113900	193211670	18520	18570	18570	18520	11
500	20241204	113800	193007750	18600	18600	18600	18600	3
501	20241204	113700	192951950	18620	18620	18620	18620	0
502	20241204	113600	192951950	18620	18620	18620	18620	0
503	20241204	113500	192951950	18620	18620	18620	18620	0
504	20241204	113400	192951950	18620	18620	18620	18620	0
505	20241204	113300	192951950	18620	18620	18620	18620	30
506	20241204	113200	192393350	18630	18630	18630	18630	0
507	20241204	113100	192393350	18630	18630	18630	18630	0
508	20241204	113000	192393350	18630	18630	18630	18630	0
509	20241204	112900	192393350	18630	18630	18630	18630	0
510	20241204	112800	192393350	18630	18630	18630	18630	0
511	20241204	112700	192393350	18630	18630	18630	18630	0
512	20241204	112600	192393350	18630	18630	18630	18630	0
513	20241204	112500	192393350	18630	18630	18630	18630	0
514	20241204	112400	192393350	18630	18630	18630	18630	0
515	20241204	112300	192393350	18630	18630	18630	18630	0
516	20241204	112200	192393350	18630	18630	18630	18630	0
517	20241204	112100	192393350	18630	18590	18630	18590	11
518	20241204	112000	192188670	18510	18510	18510	18510	0
519	20241204	111900	192188670	18510	18510	18510	18510	0
520	20241204	111800	192188670	18510	18510	18510	18510	0
521	20241204	111700	192188670	18510	18510	18510	18510	0
522	20241204	111600	192188670	18510	18590	18600	18510	286
523	20241204	111500	186892040	18590	18590	18590	18590	1
524	20241204	111400	186873450	18590	18590	18590	18590	0
525	20241204	111300	186873450	18590	18590	18590	18590	0
526	20241204	111200	186873450	18590	18590	18590	18590	1
527	20241204	111100	186854860	18600	18600	18600	18600	0
528	20241204	111000	186854860	18600	18600	18600	18600	0
529	20241204	110900	186854860	18600	18600	18600	18600	0
530	20241204	110800	186854860	18600	18600	18600	18600	0
531	20241204	110700	186854860	18600	18600	18600	18600	0
532	20241204	110600	186854860	18600	18600	18600	18600	1
533	20241204	110500	186836260	18610	18530	18620	18530	7
534	20241204	110400	186706380	18530	18530	18540	18520	27
535	20241204	110300	186206160	18540	18560	18560	18540	33
536	20241204	110200	185594110	18560	18560	18560	18560	0
537	20241204	110100	185594110	18560	18560	18560	18560	4
538	20241204	110000	185519870	18560	18560	18560	18560	0
539	20241204	105900	185519870	18560	18670	18670	18560	446
540	20241204	105800	177225470	18600	18600	18600	18600	0
541	20241204	105700	177225470	18600	18600	18600	18600	0
542	20241204	105600	177225470	18600	18600	18600	18600	0
543	20241204	105500	177225470	18600	18600	18600	18600	0
544	20241204	105400	177225470	18600	18620	18620	18600	122
545	20241204	105300	174956040	18620	18620	18620	18620	16
546	20241204	105200	174658120	18610	18610	18610	18610	0
547	20241204	105100	174658120	18610	18660	18660	18610	4
548	20241204	105000	174583580	18660	18660	18660	18660	0
549	20241204	104900	174583580	18660	18660	18660	18660	0
550	20241204	104800	174583580	18660	18660	18660	18660	0
551	20241204	104700	174583580	18660	18660	18660	18660	0
552	20241204	104600	174583580	18660	18660	18660	18660	0
553	20241204	104500	174583580	18660	18660	18660	18660	0
554	20241204	104400	174583580	18660	18660	18660	18660	4
555	20241204	104300	174508940	18660	18660	18660	18660	0
556	20241204	104200	174508940	18660	18660	18660	18660	0
557	20241204	104100	174508940	18660	18620	18660	18620	5
558	20241204	104000	174415770	18620	18620	18620	18620	0
559	20241204	103900	174415770	18620	18620	18620	18620	7
560	20241204	103800	174285430	18620	18620	18620	18620	0
561	20241204	103700	174285430	18620	18620	18620	18620	0
562	20241204	103600	174285430	18620	18620	18620	18620	0
563	20241204	103500	174285430	18620	18620	18620	18620	1
564	20241204	103400	174266810	18620	18620	18620	18620	2
565	20241204	103300	174229570	18630	18630	18630	18630	5
566	20241204	103200	174136420	18710	18710	18710	18710	0
567	20241204	103100	174136420	18710	18710	18710	18710	0
568	20241204	103000	174136420	18710	18710	18710	18710	0
569	20241204	102900	174136420	18710	18710	18710	18710	0
570	20241204	102800	174136420	18710	18710	18710	18710	0
571	20241204	102700	174136420	18710	18710	18710	18710	0
572	20241204	102600	174136420	18710	18710	18710	18710	0
573	20241204	102500	174136420	18710	18710	18710	18710	0
574	20241204	102400	174136420	18710	18710	18710	18710	0
575	20241204	102300	174136420	18710	18710	18710	18710	0
576	20241204	102200	174136420	18710	18710	18710	18710	0
577	20241204	102100	174136420	18710	18710	18710	18710	0
578	20241204	102000	174136420	18710	18710	18710	18710	0
579	20241204	101900	174136420	18710	18710	18710	18710	0
580	20241204	101800	174136420	18710	18710	18710	18710	0
581	20241204	101700	174136420	18710	18710	18710	18710	0
582	20241204	101600	174136420	18710	18710	18710	18710	0
583	20241204	101500	174136420	18710	18710	18710	18710	0
584	20241204	101400	174136420	18710	18710	18710	18710	13
585	20241204	101300	173893190	18710	18710	18710	18710	20
586	20241204	101200	173518990	18720	18530	18740	18530	312
587	20241204	101100	167696720	18530	18530	18530	18530	1
588	20241204	101000	167678190	18500	18530	18530	18500	6
589	20241204	100900	167567130	18530	18520	18530	18520	20
590	20241204	100800	167196690	18500	18500	18500	18500	0
591	20241204	100700	167196690	18500	18500	18500	18500	0
592	20241204	100600	167196690	18500	18500	18500	18500	11
593	20241204	100500	166993190	18490	18490	18490	18490	0
594	20241204	100400	166993190	18490	18490	18490	18490	0
595	20241204	100300	166993190	18490	18470	18490	18470	8
596	20241204	100200	166845350	18480	18480	18480	18480	0
597	20241204	100100	166845350	18480	18480	18480	18480	0
598	20241204	100000	166845350	18480	18480	18480	18480	0
599	20241204	095900	166845350	18480	18480	18480	18480	0
600	20241204	095800	166845350	18480	18480	18480	18480	0
601	20241204	095700	166845350	18480	18480	18480	18480	0
602	20241204	095600	166845350	18480	18480	18480	18480	0
603	20241204	095500	166845350	18480	18480	18480	18480	0
604	20241204	095400	166845350	18480	18480	18480	18480	0
605	20241204	095300	166845350	18480	18480	18480	18480	2
606	20241204	095200	166808390	18480	18480	18480	18480	0
607	20241204	095100	166808390	18480	18460	18480	18460	177
608	20241204	095000	163540750	18420	18420	18420	18420	9
609	20241204	094900	163374970	18460	18450	18460	18450	5
610	20241204	094800	163282700	18420	18400	18420	18400	2
611	20241204	094700	163245880	18390	18390	18390	18390	0
612	20241204	094600	163245880	18390	18390	18390	18390	0
613	20241204	094500	163245880	18390	18390	18390	18390	0
614	20241204	094400	163245880	18390	18400	18400	18390	392
615	20241204	094300	156033320	18400	18400	18400	18400	0
616	20241204	094200	156033320	18400	18450	18450	18400	611
617	20241204	094100	144782300	18510	18450	18510	18450	21
618	20241204	094000	144394790	18470	18500	18500	18470	61
619	20241204	093900	143267980	18500	18500	18500	18500	0
620	20241204	093800	143267980	18500	18560	18560	18500	898
621	20241204	093700	126619410	18560	18560	18560	18560	85
622	20241204	093600	125041810	18560	18600	18600	18560	401
623	20241204	093500	117595800	18610	18640	18640	18610	66
624	20241204	093400	116365920	18650	18650	18650	18650	0
625	20241204	093300	116365920	18650	18660	18660	18650	4
626	20241204	093200	116291300	18670	18650	18670	18650	14
627	20241204	093100	116029980	18600	18600	18600	18600	12
628	20241204	093000	115806780	18610	18610	18610	18610	0
629	20241204	092900	115806780	18610	18620	18620	18610	12
630	20241204	092800	115583440	18620	18690	18690	18620	1693
631	20241204	092700	84038720	18680	18680	18680	18680	16
632	20241204	092600	83739840	18690	18690	18690	18690	10
633	20241204	092500	83552940	18680	18700	18700	18680	74
634	20241204	092400	82170330	18700	18700	18700	18700	5
635	20241204	092300	82076830	18740	18740	18740	18740	0
636	20241204	092200	82076830	18740	18740	18740	18740	10
637	20241204	092100	81889430	18750	18750	18750	18750	0
638	20241204	092000	81889430	18750	18730	18750	18730	36
639	20241204	091900	81214750	18750	18750	18750	18750	0
640	20241204	091800	81214750	18750	18750	18750	18750	0
641	20241204	091700	81214750	18750	18780	18780	18700	13
642	20241204	091600	80971080	18780	18790	18790	18780	13
643	20241204	091500	80726870	18800	18820	18820	18800	48
644	20241204	091400	79824340	18720	18840	18840	18720	131
645	20241204	091300	77369830	18840	18840	18840	18840	14
646	20241204	091200	77106070	18840	18840	18840	18840	11
647	20241204	091100	76898830	18840	18840	18840	18840	1
648	20241204	091000	76879990	18720	18700	18910	18700	438
649	20241204	090900	68646920	18700	18700	18700	18700	0
650	20241204	090800	68646920	18700	18700	18700	18700	1
651	20241204	090700	68628220	18560	18650	18650	18560	1000
652	20241204	090600	50046800	18610	18720	18730	18610	346
653	20241204	090500	43581080	18730	18730	18730	18730	0
654	20241204	090400	43581080	18730	18730	18730	18730	0
655	20241204	090300	43581080	18730	18730	18730	18730	0
656	20241204	090200	43581080	18730	18700	18730	18700	156
657	20241204	090100	40661250	18560	18570	18570	18560	382
658	20241204	090000	33567720	18610	18730	18730	18610	1794