KissMeData/084010/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195800	533675430	15690	15690	15690	15690	281
3	20241203	195700	533675430	15690	15690	15690	15690	0
4	20241203	195600	533675430	15690	15690	15690	15690	0
5	20241203	195500	533675430	15690	15690	15690	15690	0
6	20241203	195400	533675430	15690	15690	15690	15690	0
7	20241203	195300	533675430	15690	15690	15690	15690	0
8	20241203	195200	533675430	15690	15690	15690	15690	0
9	20241203	195100	533675430	15690	15690	15690	15690	0
10	20241203	195000	533675430	15690	15690	15690	15690	0
11	20241203	194900	533675430	15690	15690	15690	15690	0
12	20241203	194800	533675430	15690	15690	15690	15690	0
13	20241203	194700	533675430	15690	15690	15690	15690	0
14	20241203	194600	533675430	15690	15690	15690	15690	0
15	20241203	194500	533675430	15690	15690	15690	15690	0
16	20241203	194400	533675430	15690	15690	15690	15690	0
17	20241203	194300	533675430	15690	15690	15690	15690	0
18	20241203	194200	533675430	15690	15690	15690	15690	0
19	20241203	194100	533675430	15690	15690	15690	15690	0
20	20241203	194000	533675430	15690	15690	15690	15690	0
21	20241203	193900	533675430	15690	15690	15690	15690	0
22	20241203	193800	533675430	15690	15690	15690	15690	0
23	20241203	193700	533675430	15690	15690	15690	15690	0
24	20241203	193600	533675430	15690	15690	15690	15690	0
25	20241203	193500	533675430	15690	15690	15690	15690	0
26	20241203	193400	533675430	15690	15690	15690	15690	0
27	20241203	193300	533675430	15690	15690	15690	15690	0
28	20241203	193200	533675430	15690	15690	15690	15690	0
29	20241203	193100	533675430	15690	15690	15690	15690	0
30	20241203	193000	533675430	15690	15690	15690	15690	0
31	20241203	192900	533675430	15690	15690	15690	15690	0
32	20241203	192800	533675430	15690	15690	15690	15690	281
33	20241203	192700	533675430	15690	15690	15690	15690	0
34	20241203	192600	533675430	15690	15690	15690	15690	0
35	20241203	192500	533675430	15690	15690	15690	15690	0
36	20241203	192400	533675430	15690	15690	15690	15690	0
37	20241203	192300	533675430	15690	15690	15690	15690	0
38	20241203	192200	533675430	15690	15690	15690	15690	0
39	20241203	192100	533675430	15690	15690	15690	15690	0
40	20241203	192000	533675430	15690	15690	15690	15690	0
41	20241203	191900	533675430	15690	15690	15690	15690	0
42	20241203	191800	533675430	15690	15690	15690	15690	0
43	20241203	191700	533675430	15690	15690	15690	15690	0
44	20241203	191600	533675430	15690	15690	15690	15690	0
45	20241203	191500	533675430	15690	15690	15690	15690	0
46	20241203	191400	533675430	15690	15690	15690	15690	0
47	20241203	191300	533675430	15690	15690	15690	15690	0
48	20241203	191200	533675430	15690	15690	15690	15690	0
49	20241203	191100	533675430	15690	15690	15690	15690	0
50	20241203	191000	533675430	15690	15690	15690	15690	0
51	20241203	190900	533675430	15690	15690	15690	15690	0
52	20241203	190800	533675430	15690	15690	15690	15690	0
53	20241203	190700	533675430	15690	15690	15690	15690	0
54	20241203	190600	533675430	15690	15690	15690	15690	0
55	20241203	190500	533675430	15690	15690	15690	15690	0
56	20241203	190400	533675430	15690	15690	15690	15690	0
57	20241203	190300	533675430	15690	15690	15690	15690	0
58	20241203	190200	533675430	15690	15690	15690	15690	0
59	20241203	190100	533675430	15690	15690	15690	15690	0
60	20241203	190000	533675430	15690	15690	15690	15690	0
61	20241203	185900	533675430	15690	15690	15690	15690	0
62	20241203	185800	533675430	15690	15690	15690	15690	281
63	20241203	185700	533675430	15690	15690	15690	15690	0
64	20241203	185600	533675430	15690	15690	15690	15690	0
65	20241203	185500	533675430	15690	15690	15690	15690	0
66	20241203	185400	533675430	15690	15690	15690	15690	0
67	20241203	185300	533675430	15690	15690	15690	15690	0
68	20241203	185200	533675430	15690	15690	15690	15690	0
69	20241203	185100	533675430	15690	15690	15690	15690	0
70	20241203	185000	533675430	15690	15690	15690	15690	0
71	20241203	184900	533675430	15690	15690	15690	15690	0
72	20241203	184800	533675430	15690	15690	15690	15690	0
73	20241203	184700	533675430	15690	15690	15690	15690	0
74	20241203	184600	533675430	15690	15690	15690	15690	0
75	20241203	184500	533675430	15690	15690	15690	15690	0
76	20241203	184400	533675430	15690	15690	15690	15690	0
77	20241203	184300	533675430	15690	15690	15690	15690	0
78	20241203	184200	533675430	15690	15690	15690	15690	0
79	20241203	184100	533675430	15690	15690	15690	15690	0
80	20241203	184000	533675430	15690	15690	15690	15690	0
81	20241203	183900	533675430	15690	15690	15690	15690	0
82	20241203	183800	533675430	15690	15690	15690	15690	0
83	20241203	183700	533675430	15690	15690	15690	15690	0
84	20241203	183600	533675430	15690	15690	15690	15690	0
85	20241203	183500	533675430	15690	15690	15690	15690	0
86	20241203	183400	533675430	15690	15690	15690	15690	0
87	20241203	183300	533675430	15690	15690	15690	15690	0
88	20241203	183200	533675430	15690	15690	15690	15690	0
89	20241203	183100	533675430	15690	15690	15690	15690	0
90	20241203	183000	533675430	15690	15690	15690	15690	0
91	20241203	182900	533675430	15690	15690	15690	15690	0
92	20241203	182800	533675430	15690	15690	15690	15690	281
93	20241203	182700	533675430	15690	15690	15690	15690	0
94	20241203	182600	533675430	15690	15690	15690	15690	0
95	20241203	182500	533675430	15690	15690	15690	15690	0
96	20241203	182400	533675430	15690	15690	15690	15690	0
97	20241203	182300	533675430	15690	15690	15690	15690	0
98	20241203	182200	533675430	15690	15690	15690	15690	0
99	20241203	182100	533675430	15690	15690	15690	15690	0
100	20241203	182000	533675430	15690	15690	15690	15690	0
101	20241203	181900	533675430	15690	15690	15690	15690	0
102	20241203	181800	533675430	15690	15690	15690	15690	0
103	20241203	181700	533675430	15690	15690	15690	15690	0
104	20241203	181600	533675430	15690	15690	15690	15690	0
105	20241203	181500	533675430	15690	15690	15690	15690	0
106	20241203	181400	533675430	15690	15690	15690	15690	0
107	20241203	181300	533675430	15690	15690	15690	15690	0
108	20241203	181200	533675430	15690	15690	15690	15690	0
109	20241203	181100	533675430	15690	15690	15690	15690	0
110	20241203	181000	533675430	15690	15690	15690	15690	0
111	20241203	180900	533675430	15690	15690	15690	15690	0
112	20241203	180800	533675430	15690	15690	15690	15690	0
113	20241203	180700	533675430	15690	15690	15690	15690	0
114	20241203	180600	533675430	15690	15690	15690	15690	0
115	20241203	180500	533675430	15690	15690	15690	15690	0
116	20241203	180400	533675430	15690	15690	15690	15690	0
117	20241203	180300	533675430	15690	15690	15690	15690	0
118	20241203	180200	533675430	15690	15690	15690	15690	0
119	20241203	180100	533675430	15690	15690	15690	15690	0
120	20241203	180000	533675430	15690	15690	15690	15690	0
121	20241203	175900	533675430	15690	15690	15690	15690	0
122	20241203	175800	533675430	15690	15690	15690	15690	281
123	20241203	175700	533675430	15690	15690	15690	15690	0
124	20241203	175600	533675430	15690	15690	15690	15690	0
125	20241203	175500	533675430	15690	15690	15690	15690	0
126	20241203	175400	533675430	15690	15690	15690	15690	0
127	20241203	175300	533675430	15690	15690	15690	15690	0
128	20241203	175200	533675430	15690	15690	15690	15690	0
129	20241203	175100	533675430	15690	15690	15690	15690	0
130	20241203	175000	533675430	15690	15690	15690	15690	0
131	20241203	174900	533675430	15690	15690	15690	15690	0
132	20241203	174800	533675430	15690	15690	15690	15690	0
133	20241203	174700	533675430	15690	15690	15690	15690	0
134	20241203	174600	533675430	15690	15690	15690	15690	0
135	20241203	174500	533675430	15690	15690	15690	15690	0
136	20241203	174400	533675430	15690	15690	15690	15690	0
137	20241203	174300	533675430	15690	15690	15690	15690	0
138	20241203	174200	533675430	15690	15690	15690	15690	0
139	20241203	174100	533675430	15690	15690	15690	15690	0
140	20241203	174000	533675430	15690	15690	15690	15690	0
141	20241203	173900	533675430	15690	15690	15690	15690	0
142	20241203	173800	533675430	15690	15690	15690	15690	0
143	20241203	173700	533675430	15690	15690	15690	15690	0
144	20241203	173600	533675430	15690	15690	15690	15690	0
145	20241203	173500	533675430	15690	15690	15690	15690	0
146	20241203	173400	533675430	15690	15690	15690	15690	0
147	20241203	173300	533675430	15690	15690	15690	15690	0
148	20241203	173200	533675430	15690	15690	15690	15690	0
149	20241203	173100	533675430	15690	15690	15690	15690	0
150	20241203	173000	533675430	15690	15690	15690	15690	0
151	20241203	172900	533675430	15690	15690	15690	15690	0
152	20241203	172800	533675430	15690	15690	15690	15690	281
153	20241203	172700	533675430	15690	15690	15690	15690	0
154	20241203	172600	533675430	15690	15690	15690	15690	0
155	20241203	172500	533675430	15690	15690	15690	15690	0
156	20241203	172400	533675430	15690	15690	15690	15690	0
157	20241203	172300	533675430	15690	15690	15690	15690	0
158	20241203	172200	533675430	15690	15690	15690	15690	0
159	20241203	172100	533675430	15690	15690	15690	15690	0
160	20241203	172000	533675430	15690	15690	15690	15690	0
161	20241203	171900	533675430	15690	15690	15690	15690	0
162	20241203	171800	533675430	15690	15690	15690	15690	0
163	20241203	171700	533675430	15690	15690	15690	15690	0
164	20241203	171600	533675430	15690	15690	15690	15690	0
165	20241203	171500	533675430	15690	15690	15690	15690	0
166	20241203	171400	533675430	15690	15690	15690	15690	0
167	20241203	171300	533675430	15690	15690	15690	15690	0
168	20241203	171200	533675430	15690	15690	15690	15690	0
169	20241203	171100	533675430	15690	15690	15690	15690	0
170	20241203	171000	533675430	15690	15690	15690	15690	0
171	20241203	170900	533675430	15690	15690	15690	15690	0
172	20241203	170800	533675430	15690	15690	15690	15690	0
173	20241203	170700	533675430	15690	15690	15690	15690	0
174	20241203	170600	533675430	15690	15690	15690	15690	0
175	20241203	170500	533675430	15690	15690	15690	15690	0
176	20241203	170400	533675430	15690	15690	15690	15690	0
177	20241203	170300	533675430	15690	15690	15690	15690	0
178	20241203	170200	533675430	15690	15690	15690	15690	0
179	20241203	170100	533675430	15690	15690	15690	15690	0
180	20241203	170000	533675430	15690	15690	15690	15690	0
181	20241203	165900	533675430	15690	15690	15690	15690	0
182	20241203	165800	533675430	15690	15690	15690	15690	281
183	20241203	165700	533675430	15690	15690	15690	15690	0
184	20241203	165600	533675430	15690	15690	15690	15690	0
185	20241203	165500	533675430	15690	15690	15690	15690	0
186	20241203	165400	533675430	15690	15690	15690	15690	0
187	20241203	165300	533675430	15690	15690	15690	15690	0
188	20241203	165200	533675430	15690	15690	15690	15690	0
189	20241203	165100	533675430	15690	15690	15690	15690	0
190	20241203	165000	533675430	15690	15690	15690	15690	0
191	20241203	164900	533675430	15690	15690	15690	15690	0
192	20241203	164800	533675430	15690	15690	15690	15690	0
193	20241203	164700	533675430	15690	15690	15690	15690	0
194	20241203	164600	533675430	15690	15690	15690	15690	0
195	20241203	164500	533675430	15690	15690	15690	15690	0
196	20241203	164400	533675430	15690	15690	15690	15690	0
197	20241203	164300	533675430	15690	15690	15690	15690	0
198	20241203	164200	533675430	15690	15690	15690	15690	0
199	20241203	164100	533675430	15690	15690	15690	15690	0
200	20241203	164000	533675430	15690	15690	15690	15690	0
201	20241203	163900	533675430	15690	15690	15690	15690	0
202	20241203	163800	533675430	15690	15690	15690	15690	0
203	20241203	163700	533675430	15690	15690	15690	15690	0
204	20241203	163600	533675430	15690	15690	15690	15690	0
205	20241203	163500	533675430	15690	15690	15690	15690	0
206	20241203	163400	533675430	15690	15690	15690	15690	0
207	20241203	163300	533675430	15690	15690	15690	15690	0
208	20241203	163200	533675430	15690	15690	15690	15690	0
209	20241203	163100	533675430	15690	15690	15690	15690	0
210	20241203	163000	533675430	15690	15690	15690	15690	0
211	20241203	162900	533675430	15690	15690	15690	15690	0
212	20241203	162800	533675430	15690	15690	15690	15690	281
213	20241203	162700	533675430	15690	15690	15690	15690	0
214	20241203	162600	533675430	15690	15690	15690	15690	0
215	20241203	162500	533675430	15690	15690	15690	15690	0
216	20241203	162400	533675430	15690	15690	15690	15690	0
217	20241203	162300	533675430	15690	15690	15690	15690	0
218	20241203	162200	533675430	15690	15690	15690	15690	0
219	20241203	162100	533675430	15690	15690	15690	15690	0
220	20241203	162000	533675430	15690	15690	15690	15690	0
221	20241203	161900	533675430	15690	15690	15690	15690	0
222	20241203	161800	533675430	15690	15690	15690	15690	0
223	20241203	161700	533675430	15690	15690	15690	15690	0
224	20241203	161600	533675430	15690	15690	15690	15690	0
225	20241203	161500	533675430	15690	15690	15690	15690	0
226	20241203	161400	533675430	15690	15690	15690	15690	0
227	20241203	161300	533675430	15690	15690	15690	15690	0
228	20241203	161200	533675430	15690	15690	15690	15690	0
229	20241203	161100	533675430	15690	15690	15690	15690	0
230	20241203	161000	533675430	15690	15690	15690	15690	0
231	20241203	160900	533675430	15690	15690	15690	15690	0
232	20241203	160800	533675430	15690	15690	15690	15690	0
233	20241203	160700	533675430	15690	15690	15690	15690	0
234	20241203	160600	533675430	15690	15690	15690	15690	0
235	20241203	160500	533675430	15690	15690	15690	15690	0
236	20241203	160400	533675430	15690	15690	15690	15690	0
237	20241203	160300	533675430	15690	15690	15690	15690	0
238	20241203	160200	533675430	15690	15690	15690	15690	0
239	20241203	160100	533675430	15690	15690	15690	15690	0
240	20241203	160000	533675430	15690	15690	15690	15690	0
241	20241203	155900	533675430	15690	15690	15690	15690	0
242	20241203	155800	533675430	15690	15690	15690	15690	281
243	20241203	155700	533675430	15690	15690	15690	15690	0
244	20241203	155600	533675430	15690	15690	15690	15690	0
245	20241203	155500	533675430	15690	15690	15690	15690	0
246	20241203	155400	533675430	15690	15690	15690	15690	0
247	20241203	155300	533675430	15690	15690	15690	15690	0
248	20241203	155200	533675430	15690	15690	15690	15690	0
249	20241203	155100	533675430	15690	15690	15690	15690	0
250	20241203	155000	533675430	15690	15690	15690	15690	0
251	20241203	154900	533675430	15690	15690	15690	15690	0
252	20241203	154800	533675430	15690	15690	15690	15690	0
253	20241203	154700	533675430	15690	15690	15690	15690	0
254	20241203	154600	533675430	15690	15690	15690	15690	0
255	20241203	154500	533675430	15690	15690	15690	15690	0
256	20241203	154400	533675430	15690	15690	15690	15690	0
257	20241203	154300	533675430	15690	15690	15690	15690	0
258	20241203	154200	533675430	15690	15690	15690	15690	0
259	20241203	154100	533675430	15690	15690	15690	15690	0
260	20241203	154000	533675430	15690	15690	15690	15690	0
261	20241203	153900	533675430	15690	15690	15690	15690	0
262	20241203	153800	533675430	15690	15690	15690	15690	0
263	20241203	153700	533675430	15690	15690	15690	15690	0
264	20241203	153600	533675430	15690	15690	15690	15690	0
265	20241203	153500	533675430	15690	15690	15690	15690	0
266	20241203	153400	533675430	15690	15690	15690	15690	0
267	20241203	153300	533675430	15690	15690	15690	15690	0
268	20241203	153200	533675430	15690	15690	15690	15690	0
269	20241203	153100	533675430	15690	15690	15690	15690	0
270	20241203	153000	533675430	15690	15690	15690	15690	281
271	20241203	152900	529266540	15690	15690	15690	15690	0
272	20241203	152800	529266540	15690	15690	15690	15690	0
273	20241203	152700	529266540	15690	15690	15690	15690	0
274	20241203	152600	529266540	15690	15690	15690	15690	0
275	20241203	152500	529266540	15690	15690	15690	15690	0
276	20241203	152400	529266540	15690	15690	15690	15690	0
277	20241203	152300	529266540	15690	15690	15690	15690	0
278	20241203	152200	529266540	15690	15690	15690	15690	0
279	20241203	152100	529266540	15690	15690	15690	15690	0
280	20241203	152000	529266540	15690	15690	15690	15690	0
281	20241203	151900	529266540	15690	15690	15690	15690	0
282	20241203	151800	529266540	15690	15690	15690	15690	0
283	20241203	151700	529266540	15690	15690	15690	15690	5
284	20241203	151600	529188090	15690	15690	15690	15690	4
285	20241203	151500	529125330	15690	15690	15690	15690	0
286	20241203	151400	529125330	15690	15690	15690	15690	5
287	20241203	151300	529046880	15690	15690	15690	15690	4
288	20241203	151200	528984120	15690	15690	15690	15690	0
289	20241203	151100	528984120	15690	15690	15690	15670	65
290	20241203	151000	527965180	15700	15700	15700	15700	5
291	20241203	150900	527886680	15700	15700	15700	15700	0
292	20241203	150800	527886680	15700	15700	15700	15700	5
293	20241203	150700	527808180	15700	15700	15700	15700	4
294	20241203	150600	527745380	15690	15690	15690	15690	1
295	20241203	150500	527729690	15700	15670	15700	15670	474
296	20241203	150400	520301960	15660	15670	15670	15660	265
297	20241203	150300	516152010	15670	15670	15670	15670	0
298	20241203	150200	516152010	15670	15670	15670	15670	5
299	20241203	150100	516073660	15650	15670	15670	15650	627
300	20241203	150000	506254120	15670	15670	15670	15670	1
301	20241203	145900	506238450	15670	15680	15680	15670	187
302	20241203	145800	503308120	15680	15690	15690	15680	20
303	20241203	145700	502994470	15680	15680	15680	15680	1
304	20241203	145600	502978790	15690	15690	15690	15690	5
305	20241203	145500	502900340	15690	15690	15690	15690	5
306	20241203	145400	502821890	15690	15690	15690	15690	4
307	20241203	145300	502759130	15670	15670	15670	15670	0
308	20241203	145200	502759130	15670	15690	15690	15670	311
309	20241203	145100	497885740	15700	15700	15700	15700	5
310	20241203	145000	497807240	15690	15690	15690	15690	0
311	20241203	144900	497807240	15690	15680	15690	15680	104
312	20241203	144800	496176490	15690	15690	15690	15690	4
313	20241203	144700	496113730	15690	15690	15690	15690	0
314	20241203	144600	496113730	15690	15690	15690	15690	5
315	20241203	144500	496035280	15690	15690	15690	15690	5
316	20241203	144400	495956830	15660	15680	15680	15660	428
317	20241203	144300	489254090	15690	15690	15690	15690	5
318	20241203	144200	489175640	15690	15690	15690	15690	4
319	20241203	144100	489112880	15690	15690	15690	15690	0
320	20241203	144000	489112880	15690	15660	15690	15660	269
321	20241203	143900	484898830	15650	15700	15700	15650	408
322	20241203	143800	478508830	15700	15700	15700	15700	0
323	20241203	143700	478508830	15700	15690	15700	15690	11
324	20241203	143600	478336140	15700	15710	15710	15700	24
325	20241203	143500	477959310	15710	15710	15710	15710	0
326	20241203	143400	477959310	15710	15700	15710	15700	9
327	20241203	143300	477817970	15710	15700	15710	15700	475
328	20241203	143200	470360110	15700	15700	15700	15700	5
329	20241203	143100	470281610	15690	15690	15690	15690	0
330	20241203	143000	470281610	15690	15660	15690	15660	27
331	20241203	142900	469858340	15680	15690	15690	15680	5
332	20241203	142800	469779900	15690	15680	15690	15680	3
333	20241203	142700	469732850	15690	15680	15690	15680	17
334	20241203	142600	469466240	15690	15690	15690	15690	5
335	20241203	142500	469387790	15690	15690	15690	15690	16
336	20241203	142400	469136750	15700	15690	15700	15690	13
337	20241203	142300	468932730	15700	15700	15700	15700	4
338	20241203	142200	468869930	15700	15700	15700	15700	5
339	20241203	142100	468791430	15700	15670	15700	15670	254
340	20241203	142000	464806720	15680	15680	15680	15680	5
341	20241203	141900	464728320	15670	15670	15670	15670	1
342	20241203	141800	464712650	15670	15670	15670	15670	7
343	20241203	141700	464602960	15680	15680	15680	15680	4
344	20241203	141600	464540240	15670	15670	15670	15670	0
345	20241203	141500	464540240	15670	15670	15670	15670	10
346	20241203	141400	464383540	15670	15670	15670	15670	1
347	20241203	141300	464367870	15670	15670	15670	15670	6
348	20241203	141200	464273850	15670	15680	15680	15670	17
349	20241203	141100	464007390	15680	15690	15690	15680	9
350	20241203	141000	463866220	15670	15680	15680	15670	148
351	20241203	140900	461546710	15690	15680	15690	15680	51
352	20241203	140800	460746990	15680	15670	15690	15670	1245
353	20241203	140700	441220200	15670	15670	15670	15650	295
354	20241203	140600	436599580	15680	15670	15680	15670	35
355	20241203	140500	436050790	15680	15680	15680	15680	5
356	20241203	140400	435972390	15670	15670	15670	15670	12
357	20241203	140300	435784350	15660	15660	15660	15660	0
358	20241203	140200	435784350	15660	15660	15660	15660	5
359	20241203	140100	435706050	15660	15650	15660	15650	28
360	20241203	140000	435267670	15650	15670	15670	15630	2480
361	20241203	135900	396431340	15680	15680	15680	15680	5
362	20241203	135800	396352940	15670	15680	15680	15670	15
363	20241203	135700	396117850	15670	15670	15670	15670	24
364	20241203	135600	395741770	15670	15670	15670	15670	9
365	20241203	135500	395600740	15670	15680	15680	15670	16
366	20241203	135400	395349970	15670	15670	15670	15670	0
367	20241203	135300	395349970	15670	15670	15680	15670	25
368	20241203	135200	394958170	15670	15680	15680	15670	5
369	20241203	135100	394879780	15670	15670	15670	15670	11
370	20241203	135000	394707410	15680	15670	15680	15670	15
371	20241203	134900	394472310	15680	15680	15680	15680	5
372	20241203	134800	394393910	15680	15680	15680	15680	0
373	20241203	134700	394393910	15680	15670	15680	15670	16
374	20241203	134600	394143140	15680	15680	15680	15680	5
375	20241203	134500	394064740	15680	15670	15680	15670	10
376	20241203	134400	393908030	15670	15670	15670	15670	95
377	20241203	134300	392419380	15670	15670	15670	15670	115
378	20241203	134200	390617330	15680	15680	15680	15680	36
379	20241203	134100	390052850	15670	15670	15670	15670	11
380	20241203	134000	389880480	15680	15680	15680	15680	5
381	20241203	133900	389802080	15680	15670	15680	15670	23
382	20241203	133800	389441630	15680	15680	15680	15680	0
383	20241203	133700	389441630	15680	15660	15680	15660	820
384	20241203	133600	376591780	15640	15640	15640	15640	154
385	20241203	133500	374183220	15650	15650	15650	15650	0
386	20241203	133400	374183220	15650	15650	15650	15650	1
387	20241203	133300	374167570	15650	15650	15650	15650	9
388	20241203	133200	374026720	15640	15640	15640	15640	0
389	20241203	133100	374026720	15640	15660	15660	15640	2263
390	20241203	133000	338633360	15670	15670	15670	15660	103
391	20241203	132900	337019450	15680	15680	15680	15680	0
392	20241203	132800	337019450	15680	15680	15680	15680	15
393	20241203	132700	336784250	15670	15670	15670	15670	11
394	20241203	132600	336611880	15670	15670	15670	15670	0
395	20241203	132500	336611880	15670	15670	15670	15670	0
396	20241203	132400	336611880	15670	15670	15670	15670	69
397	20241203	132300	335530650	15670	15670	15670	15670	0
398	20241203	132200	335530650	15670	15670	15670	15670	25
399	20241203	132100	335138900	15670	15670	15670	15670	9
400	20241203	132000	334997870	15670	15670	15670	15670	0
401	20241203	131900	334997870	15670	15670	15670	15670	11
402	20241203	131800	334825500	15670	15670	15670	15670	0
403	20241203	131700	334825500	15670	15670	15670	15670	0
404	20241203	131600	334825500	15670	15670	15670	15670	10
405	20241203	131500	334668800	15670	15670	15670	15670	2
406	20241203	131400	334637460	15670	15670	15670	15670	0
407	20241203	131300	334637460	15670	15670	15680	15670	438
408	20241203	131200	327772110	15660	15650	15660	15650	2253
409	20241203	131100	292510370	15650	15630	15650	15630	603
410	20241203	131000	283082560	15620	15620	15620	15620	10
411	20241203	130900	282926360	15610	15610	15610	15610	0
412	20241203	130800	282926360	15610	15620	15620	15610	15
413	20241203	130700	282692090	15620	15610	15620	15610	13
414	20241203	130600	282489040	15610	15610	15610	15610	0
415	20241203	130500	282489040	15610	15610	15610	15610	8
416	20241203	130400	282364160	15610	15610	15610	15610	12
417	20241203	130300	282176840	15620	15620	15620	15620	0
418	20241203	130200	282176840	15620	15610	15620	15610	11
419	20241203	130100	282005030	15590	15590	15590	15590	32
420	20241203	130000	281506150	15600	15620	15620	15600	2257
421	20241203	125900	246294480	15610	15610	15610	15610	8
422	20241203	125800	246169600	15590	15600	15600	15590	164
423	20241203	125700	243611300	15600	15610	15610	15600	17
424	20241203	125600	243346040	15610	15610	15610	15610	10
425	20241203	125500	243189940	15620	15610	15620	15610	2
426	20241203	125400	243158710	15610	15610	15610	15610	0
427	20241203	125300	243158710	15610	15610	15610	15610	10
428	20241203	125200	243002610	15610	15610	15610	15610	7
429	20241203	125100	242893340	15620	15620	15620	15620	1
430	20241203	125000	242877720	15610	15610	15610	15610	11
431	20241203	124900	242706010	15610	15610	15610	15610	0
432	20241203	124800	242706010	15610	15610	15610	15610	9
433	20241203	124700	242565520	15620	15630	15630	15620	11
434	20241203	124600	242393690	15620	15620	15620	15620	1
435	20241203	124500	242378070	15620	15620	15620	15620	10
436	20241203	124400	242221870	15600	15620	15620	15600	140
437	20241203	124300	240037750	15630	15630	15630	15630	1
438	20241203	124200	240022120	15620	15630	15630	15620	40
439	20241203	124100	239397020	15630	15630	15630	15630	0
440	20241203	124000	239397020	15630	15630	15630	15630	7
441	20241203	123900	239287610	15630	15620	15630	15620	12
442	20241203	123800	239100160	15630	15630	15630	15630	2
443	20241203	123700	239068900	15630	15630	15630	15630	0
444	20241203	123600	239068900	15630	15630	15630	15630	43
445	20241203	123500	238396810	15630	15630	15630	15630	1
446	20241203	123400	238381180	15630	15630	15630	15630	17
447	20241203	123300	238115470	15630	15630	15630	15630	0
448	20241203	123200	238115470	15630	15630	15630	15630	47
449	20241203	123100	237380860	15630	15620	15630	15620	9
450	20241203	123000	237240270	15620	15620	15620	15620	0
451	20241203	122900	237240270	15620	15620	15620	15620	0
452	20241203	122800	237240270	15620	15620	15620	15620	11
453	20241203	122700	237068450	15630	15630	15630	15630	1
454	20241203	122600	237052820	15620	15620	15620	15620	0
455	20241203	122500	237052820	15620	15620	15620	15620	9
456	20241203	122400	236912240	15630	15630	15630	15630	0
457	20241203	122300	236912240	15630	15630	15640	15630	12
458	20241203	122200	236724670	15630	15630	15630	15630	3
459	20241203	122100	236677780	15630	15630	15630	15630	0
460	20241203	122000	236677780	15630	15630	15630	15630	0
461	20241203	121900	236677780	15630	15630	15630	15630	13
462	20241203	121800	236474590	15610	15630	15630	15610	100
463	20241203	121700	234912420	15630	15630	15630	15630	13
464	20241203	121600	234709230	15640	15640	15640	15640	0
465	20241203	121500	234709230	15640	15640	15640	15640	1
466	20241203	121400	234693590	15630	15630	15630	15630	9
467	20241203	121300	234552920	15640	15610	15640	15600	524
468	20241203	121200	226367460	15600	15600	15600	15600	0
469	20241203	121100	226367460	15600	15610	15610	15600	12
470	20241203	121000	226180250	15600	15600	15600	15600	33
471	20241203	120900	225665450	15590	15590	15590	15590	0
472	20241203	120800	225665450	15590	15590	15590	15590	9
473	20241203	120700	225525140	15600	15600	15600	15600	1
474	20241203	120600	225509540	15590	15590	15590	15590	9
475	20241203	120500	225369230	15590	15590	15590	15590	1
476	20241203	120400	225353640	15600	15600	15600	15600	0
477	20241203	120300	225353640	15600	15600	15600	15600	10
478	20241203	120200	225197640	15590	15590	15590	15590	10
479	20241203	120100	225041740	15590	15590	15590	15590	9
480	20241203	120000	224901430	15590	15590	15590	15590	11
481	20241203	115900	224729940	15580	15590	15590	15580	15
482	20241203	115800	224496160	15580	15580	15580	15580	16
483	20241203	115700	224246880	15580	15580	15580	15580	16
484	20241203	115600	223997600	15580	15580	15580	15580	8
485	20241203	115500	223872960	15580	15590	15600	15580	18
486	20241203	115400	223592410	15590	15580	15600	15580	37
487	20241203	115300	223015660	15590	15580	15590	15580	18
488	20241203	115200	222735110	15580	15580	15580	15580	8
489	20241203	115100	222610470	15590	15590	15590	15590	22
490	20241203	115000	222267490	15600	15590	15600	15590	17
491	20241203	114900	222002450	15590	15590	15590	15590	17
492	20241203	114800	221737420	15600	15590	15600	15590	19
493	20241203	114700	221441100	15590	15590	15590	15590	16
494	20241203	114600	221191660	15610	15600	15610	15590	26
495	20241203	114500	220786210	15600	15600	15600	15600	0
496	20241203	114400	220786210	15600	15600	15600	15600	0
497	20241203	114300	220786210	15600	15600	15600	15590	31
498	20241203	114200	220302680	15610	15600	15610	15600	3
499	20241203	114100	220255870	15590	15590	15590	15590	28
500	20241203	114000	219819350	15590	15590	15590	15590	15
501	20241203	113900	219585500	15600	15600	15600	15600	0
502	20241203	113800	219585500	15600	15600	15600	15600	1
503	20241203	113700	219569900	15590	15590	15590	15590	11
504	20241203	113600	219398410	15600	15600	15600	15600	0
505	20241203	113500	219398410	15600	15600	15600	15600	0
506	20241203	113400	219398410	15600	15600	15600	15600	6
507	20241203	113300	219304810	15600	15600	15600	15600	0
508	20241203	113200	219304810	15600	15600	15600	15600	0
509	20241203	113100	219304810	15600	15600	15600	15600	7
510	20241203	113000	219195610	15610	15590	15610	15590	14
511	20241203	112900	218977290	15580	15580	15580	15580	20
512	20241203	112800	218665690	15590	15590	15590	15590	0
513	20241203	112700	218665690	15590	15590	15590	15590	28
514	20241203	112600	218229170	15590	15590	15590	15580	25
515	20241203	112500	217839550	15600	15600	15600	15600	3
516	20241203	112400	217792750	15600	15600	15600	15600	0
517	20241203	112300	217792750	15600	15600	15600	15600	8
518	20241203	112200	217667950	15610	15610	15610	15610	1
519	20241203	112100	217652340	15610	15610	15610	15610	0
520	20241203	112000	217652340	15610	15610	15610	15610	10
521	20241203	111900	217496240	15610	15610	15610	15610	3
522	20241203	111800	217449410	15620	15620	15620	15620	1
523	20241203	111700	217433790	15610	15610	15610	15610	8
524	20241203	111600	217308910	15610	15610	15610	15610	31
525	20241203	111500	216825000	15600	15600	15600	15590	42
526	20241203	111400	216169900	15590	15590	15590	15580	98
527	20241203	111300	214642190	15590	15590	15590	15590	0
528	20241203	111200	214642190	15590	15590	15590	15590	2
529	20241203	111100	214611010	15590	15570	15590	15570	74
530	20241203	111000	213458630	15590	15590	15590	15590	1
531	20241203	110900	213443040	15580	15580	15580	15580	11
532	20241203	110800	213271660	15600	15600	15600	15600	0
533	20241203	110700	213271660	15600	15600	15600	15600	0
534	20241203	110600	213271660	15600	15590	15600	15580	163
535	20241203	110500	210731850	15570	15570	15570	15570	0
536	20241203	110400	210731850	15570	15570	15570	15570	10
537	20241203	110300	210576150	15570	15570	15570	15570	200
538	20241203	110200	207462150	15600	15600	15600	15600	1
539	20241203	110100	207446550	15570	15590	15590	15570	2255
540	20241203	110000	172336050	15590	15590	15590	15590	8
541	20241203	105900	172211330	15590	15590	15590	15590	29
542	20241203	105800	171759220	15590	15580	15590	15580	2
543	20241203	105700	171728050	15580	15570	15580	15570	12
544	20241203	105600	171541100	15570	15560	15570	15560	1121
545	20241203	105500	154089620	15550	15550	15550	15550	9
546	20241203	105400	153949670	15550	15510	15550	15510	280
547	20241203	105300	149605240	15510	15510	15510	15510	0
548	20241203	105200	149605240	15510	15510	15510	15510	2
549	20241203	105100	149574220	15520	15520	15520	15520	0
550	20241203	105000	149574220	15520	15520	15520	15520	1
551	20241203	104900	149558700	15510	15510	15510	15510	9
552	20241203	104800	149419110	15510	15510	15510	15510	0
553	20241203	104700	149419110	15510	15510	15510	15510	0
554	20241203	104600	149419110	15510	15510	15510	15510	11
555	20241203	104500	149248500	15520	15520	15520	15520	1
556	20241203	104400	149232980	15510	15510	15510	15510	0
557	20241203	104300	149232980	15510	15510	15510	15510	9
558	20241203	104200	149093390	15510	15510	15510	15510	0
559	20241203	104100	149093390	15510	15510	15510	15510	11
560	20241203	104000	148922780	15490	15490	15490	15490	0
561	20241203	103900	148922780	15490	15490	15500	15490	774
562	20241203	103800	136930950	15500	15540	15540	15500	1004
563	20241203	103700	121359080	15560	15550	15560	15550	2
564	20241203	103600	121327970	15550	15550	15550	15550	0
565	20241203	103500	121327970	15550	15550	15550	15550	11
566	20241203	103400	121156920	15560	15560	15560	15560	11
567	20241203	103300	120985760	15570	15550	15570	15520	448
568	20241203	103200	114026210	15560	15560	15560	15560	44
569	20241203	103100	113341570	15560	15550	15560	15550	161
570	20241203	103000	110837150	15550	15510	15550	15510	1276
571	20241203	102900	91021430	15510	15510	15510	15510	1
572	20241203	102800	91005920	15510	15510	15510	15510	1
573	20241203	102700	90990410	15510	15510	15510	15510	0
574	20241203	102600	90990410	15510	15510	15510	15510	8
575	20241203	102500	90866330	15520	15520	15520	15520	1
576	20241203	102400	90850810	15510	15510	15510	15510	10
577	20241203	102300	90695710	15500	15500	15500	15500	0
578	20241203	102200	90695710	15500	15500	15500	15500	0
579	20241203	102100	90695710	15500	15490	15500	15490	21
580	20241203	102000	90370310	15500	15500	15500	15500	0
581	20241203	101900	90370310	15500	15500	15500	15500	0
582	20241203	101800	90370310	15500	15500	15500	15500	0
583	20241203	101700	90370310	15500	15500	15500	15500	1
584	20241203	101600	90354810	15500	15500	15500	15500	0
585	20241203	101500	90354810	15500	15500	15500	15500	8
586	20241203	101400	90230810	15510	15510	15510	15510	0
587	20241203	101300	90230810	15510	15510	15510	15510	1
588	20241203	101200	90215300	15500	15500	15500	15500	12
589	20241203	101100	90029300	15500	15500	15500	15500	84
590	20241203	101000	88727300	15500	15500	15500	15500	0
591	20241203	100900	88727300	15500	15510	15510	15500	9
592	20241203	100800	88587790	15500	15500	15500	15500	12
593	20241203	100700	88401790	15500	15500	15500	15500	142
594	20241203	100600	86200790	15500	15500	15500	15500	0
595	20241203	100500	86200790	15500	15510	15510	15500	2
596	20241203	100400	86169780	15510	15510	15510	15510	8
597	20241203	100300	86045700	15510	15510	15510	15510	0
598	20241203	100200	86045700	15510	15520	15520	15510	8
599	20241203	100100	85921600	15520	15500	15530	15500	33
600	20241203	100000	85409520	15500	15520	15520	15500	2350
601	20241203	095900	48982800	15520	15520	15520	15520	0
602	20241203	095800	48982800	15520	15520	15520	15520	14
603	20241203	095700	48765520	15530	15520	15530	15520	7
604	20241203	095600	48656870	15540	15540	15540	15540	0
605	20241203	095500	48656870	15540	15540	15540	15540	0
606	20241203	095400	48656870	15540	15530	15540	15530	21
607	20241203	095300	48330610	15530	15530	15530	15530	1
608	20241203	095200	48315080	15520	15520	15520	15520	0
609	20241203	095100	48315080	15520	15520	15520	15520	0
610	20241203	095000	48315080	15520	15520	15520	15520	10
611	20241203	094900	48159880	15520	15530	15540	15520	46
612	20241203	094800	47445830	15540	15530	15540	15530	34
613	20241203	094700	46917610	15530	15530	15530	15530	0
614	20241203	094600	46917610	15530	15530	15530	15530	25
615	20241203	094500	46529360	15540	15540	15540	15540	1
616	20241203	094400	46513820	15540	15530	15540	15530	38
617	20241203	094300	45923670	15550	15550	15550	15550	0
618	20241203	094200	45923670	15550	15550	15550	15550	14
619	20241203	094100	45705970	15540	15540	15540	15540	19
620	20241203	094000	45410710	15550	15530	15550	15530	3
621	20241203	093900	45364090	15530	15530	15530	15530	13
622	20241203	093800	45162200	15530	15530	15540	15530	13
623	20241203	093700	44960200	15530	15530	15530	15530	0
624	20241203	093600	44960200	15530	15530	15530	15530	1
625	20241203	093500	44944670	15530	15530	15530	15530	1
626	20241203	093400	44929140	15520	15490	15520	15490	21
627	20241203	093300	44603530	15510	15510	15510	15510	5
628	20241203	093200	44525980	15510	15510	15510	15500	105
629	20241203	093100	42897630	15500	15480	15500	15480	20
630	20241203	093000	42587770	15480	15500	15500	15480	2191
631	20241203	092900	8649650	15510	15510	15510	15510	0
632	20241203	092800	8649650	15510	15500	15510	15500	6
633	20241203	092700	8556640	15510	15510	15510	15510	0
634	20241203	092600	8556640	15510	15510	15510	15510	0
635	20241203	092500	8556640	15510	15510	15510	15510	0
636	20241203	092400	8556640	15510	15510	15510	15510	1
637	20241203	092300	8541130	15510	15510	15510	15510	0
638	20241203	092200	8541130	15510	15510	15510	15510	0
639	20241203	092100	8541130	15510	15510	15510	15510	0
640	20241203	092000	8541130	15510	15510	15510	15510	10
641	20241203	091900	8386030	15510	15510	15510	15510	0
642	20241203	091800	8386030	15510	15510	15510	15510	1
643	20241203	091700	8370520	15520	15520	15520	15520	0
644	20241203	091600	8370520	15520	15520	15520	15520	2
645	20241203	091500	8339480	15520	15520	15520	15520	10
646	20241203	091400	8184280	15500	15500	15500	15500	0
647	20241203	091300	8184280	15500	15530	15530	15500	186
648	20241203	091200	5298080	15530	15540	15540	15530	115
649	20241203	091100	3512120	15540	15540	15540	15540	94
650	20241203	091000	2051360	15540	15540	15540	15540	114
651	20241203	090900	279800	15550	15550	15550	15550	0
652	20241203	090800	279800	15550	15550	15550	15550	2
653	20241203	090700	248700	15540	15540	15540	15540	0
654	20241203	090600	248700	15540	15540	15540	15540	0
655	20241203	090500	248700	15540	15540	15540	15540	10
656	20241203	090400	93300	15550	15550	15550	15550	1
657	20241203	090300	77750	15550	15550	15550	15550	0
658	20241203	090200	77750	15550	15550	15550	15550	0
659	20241203	090100	77750	15550	15550	15550	15550	0
660	20241203	090000	77750	15550	15550	15550	15550	5