KissMeData/086820/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200100	304442010	16160	16160	16160	16160	593
3	20241202	200000	304442010	16160	16160	16160	16160	0
4	20241202	195900	304442010	16160	16160	16160	16160	0
5	20241202	195800	304442010	16160	16160	16160	16160	0
6	20241202	195700	304442010	16160	16160	16160	16160	0
7	20241202	195600	304442010	16160	16160	16160	16160	0
8	20241202	195500	304442010	16160	16160	16160	16160	0
9	20241202	195400	304442010	16160	16160	16160	16160	0
10	20241202	195300	304442010	16160	16160	16160	16160	0
11	20241202	195200	304442010	16160	16160	16160	16160	0
12	20241202	195100	304442010	16160	16160	16160	16160	0
13	20241202	195000	304442010	16160	16160	16160	16160	0
14	20241202	194900	304442010	16160	16160	16160	16160	0
15	20241202	194800	304442010	16160	16160	16160	16160	0
16	20241202	194700	304442010	16160	16160	16160	16160	0
17	20241202	194600	304442010	16160	16160	16160	16160	0
18	20241202	194500	304442010	16160	16160	16160	16160	0
19	20241202	194400	304442010	16160	16160	16160	16160	0
20	20241202	194300	304442010	16160	16160	16160	16160	0
21	20241202	194200	304442010	16160	16160	16160	16160	0
22	20241202	194100	304442010	16160	16160	16160	16160	0
23	20241202	194000	304442010	16160	16160	16160	16160	0
24	20241202	193900	304442010	16160	16160	16160	16160	0
25	20241202	193800	304442010	16160	16160	16160	16160	0
26	20241202	193700	304442010	16160	16160	16160	16160	0
27	20241202	193600	304442010	16160	16160	16160	16160	0
28	20241202	193500	304442010	16160	16160	16160	16160	0
29	20241202	193400	304442010	16160	16160	16160	16160	0
30	20241202	193300	304442010	16160	16160	16160	16160	0
31	20241202	193200	304442010	16160	16160	16160	16160	0
32	20241202	193100	304442010	16160	16160	16160	16160	593
33	20241202	193000	304442010	16160	16160	16160	16160	0
34	20241202	192900	304442010	16160	16160	16160	16160	0
35	20241202	192800	304442010	16160	16160	16160	16160	0
36	20241202	192700	304442010	16160	16160	16160	16160	0
37	20241202	192600	304442010	16160	16160	16160	16160	0
38	20241202	192500	304442010	16160	16160	16160	16160	0
39	20241202	192400	304442010	16160	16160	16160	16160	0
40	20241202	192300	304442010	16160	16160	16160	16160	0
41	20241202	192200	304442010	16160	16160	16160	16160	0
42	20241202	192100	304442010	16160	16160	16160	16160	0
43	20241202	192000	304442010	16160	16160	16160	16160	0
44	20241202	191900	304442010	16160	16160	16160	16160	0
45	20241202	191800	304442010	16160	16160	16160	16160	0
46	20241202	191700	304442010	16160	16160	16160	16160	0
47	20241202	191600	304442010	16160	16160	16160	16160	0
48	20241202	191500	304442010	16160	16160	16160	16160	0
49	20241202	191400	304442010	16160	16160	16160	16160	0
50	20241202	191300	304442010	16160	16160	16160	16160	0
51	20241202	191200	304442010	16160	16160	16160	16160	0
52	20241202	191100	304442010	16160	16160	16160	16160	0
53	20241202	191000	304442010	16160	16160	16160	16160	0
54	20241202	190900	304442010	16160	16160	16160	16160	0
55	20241202	190800	304442010	16160	16160	16160	16160	0
56	20241202	190700	304442010	16160	16160	16160	16160	0
57	20241202	190600	304442010	16160	16160	16160	16160	0
58	20241202	190500	304442010	16160	16160	16160	16160	0
59	20241202	190400	304442010	16160	16160	16160	16160	0
60	20241202	190300	304442010	16160	16160	16160	16160	0
61	20241202	190200	304442010	16160	16160	16160	16160	0
62	20241202	190100	304442010	16160	16160	16160	16160	593
63	20241202	190000	304442010	16160	16160	16160	16160	0
64	20241202	185900	304442010	16160	16160	16160	16160	0
65	20241202	185800	304442010	16160	16160	16160	16160	0
66	20241202	185700	304442010	16160	16160	16160	16160	0
67	20241202	185600	304442010	16160	16160	16160	16160	0
68	20241202	185500	304442010	16160	16160	16160	16160	0
69	20241202	185400	304442010	16160	16160	16160	16160	0
70	20241202	185300	304442010	16160	16160	16160	16160	0
71	20241202	185200	304442010	16160	16160	16160	16160	0
72	20241202	185100	304442010	16160	16160	16160	16160	0
73	20241202	185000	304442010	16160	16160	16160	16160	0
74	20241202	184900	304442010	16160	16160	16160	16160	0
75	20241202	184800	304442010	16160	16160	16160	16160	0
76	20241202	184700	304442010	16160	16160	16160	16160	0
77	20241202	184600	304442010	16160	16160	16160	16160	0
78	20241202	184500	304442010	16160	16160	16160	16160	0
79	20241202	184400	304442010	16160	16160	16160	16160	0
80	20241202	184300	304442010	16160	16160	16160	16160	0
81	20241202	184200	304442010	16160	16160	16160	16160	0
82	20241202	184100	304442010	16160	16160	16160	16160	0
83	20241202	184000	304442010	16160	16160	16160	16160	0
84	20241202	183900	304442010	16160	16160	16160	16160	0
85	20241202	183800	304442010	16160	16160	16160	16160	0
86	20241202	183700	304442010	16160	16160	16160	16160	0
87	20241202	183600	304442010	16160	16160	16160	16160	0
88	20241202	183500	304442010	16160	16160	16160	16160	0
89	20241202	183400	304442010	16160	16160	16160	16160	0
90	20241202	183300	304442010	16160	16160	16160	16160	0
91	20241202	183200	304442010	16160	16160	16160	16160	0
92	20241202	183100	304442010	16160	16160	16160	16160	593
93	20241202	183000	304442010	16160	16160	16160	16160	0
94	20241202	182900	304442010	16160	16160	16160	16160	0
95	20241202	182800	304442010	16160	16160	16160	16160	0
96	20241202	182700	304442010	16160	16160	16160	16160	0
97	20241202	182600	304442010	16160	16160	16160	16160	0
98	20241202	182500	304442010	16160	16160	16160	16160	0
99	20241202	182400	304442010	16160	16160	16160	16160	0
100	20241202	182300	304442010	16160	16160	16160	16160	0
101	20241202	182200	304442010	16160	16160	16160	16160	0
102	20241202	182100	304442010	16160	16160	16160	16160	0
103	20241202	182000	304442010	16160	16160	16160	16160	0
104	20241202	181900	304442010	16160	16160	16160	16160	0
105	20241202	181800	304442010	16160	16160	16160	16160	0
106	20241202	181700	304442010	16160	16160	16160	16160	0
107	20241202	181600	304442010	16160	16160	16160	16160	0
108	20241202	181500	304442010	16160	16160	16160	16160	0
109	20241202	181400	304442010	16160	16160	16160	16160	0
110	20241202	181300	304442010	16160	16160	16160	16160	0
111	20241202	181200	304442010	16160	16160	16160	16160	0
112	20241202	181100	304442010	16160	16160	16160	16160	0
113	20241202	181000	304442010	16160	16160	16160	16160	0
114	20241202	180900	304442010	16160	16160	16160	16160	0
115	20241202	180800	304442010	16160	16160	16160	16160	0
116	20241202	180700	304442010	16160	16160	16160	16160	0
117	20241202	180600	304442010	16160	16160	16160	16160	0
118	20241202	180500	304442010	16160	16160	16160	16160	0
119	20241202	180400	304442010	16160	16160	16160	16160	0
120	20241202	180300	304442010	16160	16160	16160	16160	0
121	20241202	180200	304442010	16160	16160	16160	16160	0
122	20241202	180100	304442010	16160	16160	16160	16160	593
123	20241202	180000	304442010	16160	16160	16160	16160	0
124	20241202	175900	304442010	16160	16160	16160	16160	0
125	20241202	175800	304442010	16160	16160	16160	16160	0
126	20241202	175700	304442010	16160	16160	16160	16160	0
127	20241202	175600	304442010	16160	16160	16160	16160	0
128	20241202	175500	304442010	16160	16160	16160	16160	0
129	20241202	175400	304442010	16160	16160	16160	16160	0
130	20241202	175300	304442010	16160	16160	16160	16160	0
131	20241202	175200	304442010	16160	16160	16160	16160	0
132	20241202	175100	304442010	16160	16160	16160	16160	0
133	20241202	175000	304442010	16160	16160	16160	16160	0
134	20241202	174900	304442010	16160	16160	16160	16160	0
135	20241202	174800	304442010	16160	16160	16160	16160	0
136	20241202	174700	304442010	16160	16160	16160	16160	0
137	20241202	174600	304442010	16160	16160	16160	16160	0
138	20241202	174500	304442010	16160	16160	16160	16160	0
139	20241202	174400	304442010	16160	16160	16160	16160	0
140	20241202	174300	304442010	16160	16160	16160	16160	0
141	20241202	174200	304442010	16160	16160	16160	16160	0
142	20241202	174100	304442010	16160	16160	16160	16160	0
143	20241202	174000	304442010	16160	16160	16160	16160	0
144	20241202	173900	304442010	16160	16160	16160	16160	0
145	20241202	173800	304442010	16160	16160	16160	16160	0
146	20241202	173700	304442010	16160	16160	16160	16160	0
147	20241202	173600	304442010	16160	16160	16160	16160	0
148	20241202	173500	304442010	16160	16160	16160	16160	0
149	20241202	173400	304442010	16160	16160	16160	16160	0
150	20241202	173300	304442010	16160	16160	16160	16160	0
151	20241202	173200	304442010	16160	16160	16160	16160	0
152	20241202	173100	304442010	16160	16160	16160	16160	593
153	20241202	173000	304442010	16160	16160	16160	16160	0
154	20241202	172900	304442010	16160	16160	16160	16160	0
155	20241202	172800	304442010	16160	16160	16160	16160	0
156	20241202	172700	304442010	16160	16160	16160	16160	0
157	20241202	172600	304442010	16160	16160	16160	16160	0
158	20241202	172500	304442010	16160	16160	16160	16160	0
159	20241202	172400	304442010	16160	16160	16160	16160	0
160	20241202	172300	304442010	16160	16160	16160	16160	0
161	20241202	172200	304442010	16160	16160	16160	16160	0
162	20241202	172100	304442010	16160	16160	16160	16160	0
163	20241202	172000	304442010	16160	16160	16160	16160	0
164	20241202	171900	304442010	16160	16160	16160	16160	0
165	20241202	171800	304442010	16160	16160	16160	16160	0
166	20241202	171700	304442010	16160	16160	16160	16160	0
167	20241202	171600	304442010	16160	16160	16160	16160	0
168	20241202	171500	304442010	16160	16160	16160	16160	0
169	20241202	171400	304442010	16160	16160	16160	16160	0
170	20241202	171300	304442010	16160	16160	16160	16160	0
171	20241202	171200	304442010	16160	16160	16160	16160	0
172	20241202	171100	304442010	16160	16160	16160	16160	0
173	20241202	171000	304442010	16160	16160	16160	16160	0
174	20241202	170900	304442010	16160	16160	16160	16160	0
175	20241202	170800	304442010	16160	16160	16160	16160	0
176	20241202	170700	304442010	16160	16160	16160	16160	0
177	20241202	170600	304442010	16160	16160	16160	16160	0
178	20241202	170500	304442010	16160	16160	16160	16160	0
179	20241202	170400	304442010	16160	16160	16160	16160	0
180	20241202	170300	304442010	16160	16160	16160	16160	0
181	20241202	170200	304442010	16160	16160	16160	16160	0
182	20241202	170100	304442010	16160	16160	16160	16160	593
183	20241202	170000	304442010	16160	16160	16160	16160	0
184	20241202	165900	304442010	16160	16160	16160	16160	0
185	20241202	165800	304442010	16160	16160	16160	16160	0
186	20241202	165700	304442010	16160	16160	16160	16160	0
187	20241202	165600	304442010	16160	16160	16160	16160	0
188	20241202	165500	304442010	16160	16160	16160	16160	0
189	20241202	165400	304442010	16160	16160	16160	16160	0
190	20241202	165300	304442010	16160	16160	16160	16160	0
191	20241202	165200	304442010	16160	16160	16160	16160	0
192	20241202	165100	304442010	16160	16160	16160	16160	0
193	20241202	165000	304442010	16160	16160	16160	16160	0
194	20241202	164900	304442010	16160	16160	16160	16160	0
195	20241202	164800	304442010	16160	16160	16160	16160	0
196	20241202	164700	304442010	16160	16160	16160	16160	0
197	20241202	164600	304442010	16160	16160	16160	16160	0
198	20241202	164500	304442010	16160	16160	16160	16160	0
199	20241202	164400	304442010	16160	16160	16160	16160	0
200	20241202	164300	304442010	16160	16160	16160	16160	0
201	20241202	164200	304442010	16160	16160	16160	16160	0
202	20241202	164100	304442010	16160	16160	16160	16160	0
203	20241202	164000	304442010	16160	16160	16160	16160	0
204	20241202	163900	304442010	16160	16160	16160	16160	0
205	20241202	163800	304442010	16160	16160	16160	16160	0
206	20241202	163700	304442010	16160	16160	16160	16160	0
207	20241202	163600	304442010	16160	16160	16160	16160	0
208	20241202	163500	304442010	16160	16160	16160	16160	0
209	20241202	163400	304442010	16160	16160	16160	16160	0
210	20241202	163300	304442010	16160	16160	16160	16160	0
211	20241202	163200	304442010	16160	16160	16160	16160	0
212	20241202	163100	304442010	16160	16160	16160	16160	593
213	20241202	163000	304442010	16160	16160	16160	16160	0
214	20241202	162900	304442010	16160	16160	16160	16160	0
215	20241202	162800	304442010	16160	16160	16160	16160	0
216	20241202	162700	304442010	16160	16160	16160	16160	0
217	20241202	162600	304442010	16160	16160	16160	16160	0
218	20241202	162500	304442010	16160	16160	16160	16160	0
219	20241202	162400	304442010	16160	16160	16160	16160	0
220	20241202	162300	304442010	16160	16160	16160	16160	0
221	20241202	162200	304442010	16160	16160	16160	16160	0
222	20241202	162100	304442010	16160	16160	16160	16160	0
223	20241202	162000	304442010	16160	16160	16160	16160	0
224	20241202	161900	304442010	16160	16160	16160	16160	0
225	20241202	161800	304442010	16160	16160	16160	16160	0
226	20241202	161700	304442010	16160	16160	16160	16160	0
227	20241202	161600	304442010	16160	16160	16160	16160	0
228	20241202	161500	304442010	16160	16160	16160	16160	0
229	20241202	161400	304442010	16160	16160	16160	16160	0
230	20241202	161300	304442010	16160	16160	16160	16160	0
231	20241202	161200	304442010	16160	16160	16160	16160	0
232	20241202	161100	304442010	16160	16160	16160	16160	0
233	20241202	161000	304442010	16160	16160	16160	16160	0
234	20241202	160900	304442010	16160	16160	16160	16160	0
235	20241202	160800	304442010	16160	16160	16160	16160	0
236	20241202	160700	304442010	16160	16160	16160	16160	0
237	20241202	160600	304442010	16160	16160	16160	16160	0
238	20241202	160500	304442010	16160	16160	16160	16160	0
239	20241202	160400	304442010	16160	16160	16160	16160	0
240	20241202	160300	304442010	16160	16160	16160	16160	0
241	20241202	160200	304442010	16160	16160	16160	16160	0
242	20241202	160100	304442010	16160	16160	16160	16160	593
243	20241202	160000	304442010	16160	16160	16160	16160	0
244	20241202	155900	304442010	16160	16160	16160	16160	0
245	20241202	155800	304442010	16160	16160	16160	16160	0
246	20241202	155700	304442010	16160	16160	16160	16160	0
247	20241202	155600	304442010	16160	16160	16160	16160	0
248	20241202	155500	304442010	16160	16160	16160	16160	0
249	20241202	155400	304442010	16160	16160	16160	16160	0
250	20241202	155300	304442010	16160	16160	16160	16160	0
251	20241202	155200	304442010	16160	16160	16160	16160	0
252	20241202	155100	304442010	16160	16160	16160	16160	0
253	20241202	155000	304442010	16160	16160	16160	16160	0
254	20241202	154900	304442010	16160	16160	16160	16160	0
255	20241202	154800	304442010	16160	16160	16160	16160	0
256	20241202	154700	304442010	16160	16160	16160	16160	0
257	20241202	154600	304442010	16160	16160	16160	16160	0
258	20241202	154500	304442010	16160	16160	16160	16160	0
259	20241202	154400	304442010	16160	16160	16160	16160	0
260	20241202	154300	304442010	16160	16160	16160	16160	0
261	20241202	154200	304442010	16160	16160	16160	16160	0
262	20241202	154100	304442010	16160	16160	16160	16160	0
263	20241202	154000	304442010	16160	16160	16160	16160	0
264	20241202	153900	304442010	16160	16160	16160	16160	0
265	20241202	153800	304442010	16160	16160	16160	16160	0
266	20241202	153700	304442010	16160	16160	16160	16160	0
267	20241202	153600	304442010	16160	16160	16160	16160	0
268	20241202	153500	304442010	16160	16160	16160	16160	0
269	20241202	153400	304442010	16160	16160	16160	16160	0
270	20241202	153300	304442010	16160	16160	16160	16160	0
271	20241202	153200	304442010	16160	16160	16160	16160	0
272	20241202	153100	304442010	16160	16160	16160	16160	593
273	20241202	153000	304442010	16160	16160	16160	16160	593
274	20241202	152900	294859130	16170	16170	16170	16170	0
275	20241202	152800	294859130	16170	16170	16170	16170	0
276	20241202	152700	294859130	16170	16170	16170	16170	0
277	20241202	152600	294859130	16170	16170	16170	16170	0
278	20241202	152500	294859130	16170	16170	16170	16170	0
279	20241202	152400	294859130	16170	16170	16170	16170	0
280	20241202	152300	294859130	16170	16170	16170	16170	0
281	20241202	152200	294859130	16170	16170	16170	16170	0
282	20241202	152100	294859130	16170	16170	16170	16170	0
283	20241202	152000	294859130	16170	16170	16170	16170	0
284	20241202	151900	294859130	16170	16180	16290	16170	97
285	20241202	151800	293281510	16160	16200	16200	16160	937
286	20241202	151700	278120460	16200	16200	16200	16200	82
287	20241202	151600	276792060	16290	16290	16300	16290	109
288	20241202	151500	275015560	16200	16200	16200	16200	0
289	20241202	151400	275015560	16200	16250	16250	16200	727
290	20241202	151300	263225390	16250	16250	16250	16250	0
291	20241202	151200	263225390	16250	16260	16260	16250	142
292	20241202	151100	260917770	16300	16270	16300	16260	84
293	20241202	151000	259551600	16300	16300	16300	16300	19
294	20241202	150900	259241900	16300	16300	16300	16300	5
295	20241202	150800	259160400	16360	16360	16360	16360	0
296	20241202	150700	259160400	16360	16360	16360	16360	0
297	20241202	150600	259160400	16360	16360	16360	16360	0
298	20241202	150500	259160400	16360	16360	16360	16360	13
299	20241202	150400	258947720	16360	16360	16360	16360	1
300	20241202	150300	258931360	16300	16300	16300	16300	3
301	20241202	150200	258882460	16300	16300	16300	16300	0
302	20241202	150100	258882460	16300	16300	16300	16300	0
303	20241202	150000	258882460	16300	16300	16300	16300	10
304	20241202	145900	258719460	16300	16300	16300	16300	0
305	20241202	145800	258719460	16300	16300	16300	16300	123
306	20241202	145700	256714560	16300	16300	16300	16300	20
307	20241202	145600	256388560	16400	16400	16400	16400	1
308	20241202	145500	256372160	16280	16280	16280	16280	10
309	20241202	145400	256209360	16440	16440	16440	16440	1
310	20241202	145300	256192920	16430	16430	16430	16430	0
311	20241202	145200	256192920	16430	16430	16430	16430	0
312	20241202	145100	256192920	16430	16430	16430	16430	0
313	20241202	145000	256192920	16430	16390	16430	16390	9
314	20241202	144900	256045160	16280	16280	16280	16270	7
315	20241202	144800	255931210	16430	16430	16430	16430	5
316	20241202	144700	255849060	16430	16420	16430	16420	10
317	20241202	144600	255684850	16420	16270	16420	16250	196
318	20241202	144500	252487470	16270	16270	16270	16270	0
319	20241202	144400	252487470	16270	16270	16270	16270	1
320	20241202	144300	252471200	16370	16260	16370	16260	187
321	20241202	144200	249429050	16260	16260	16260	16260	26
322	20241202	144100	249006290	16270	16270	16270	16270	0
323	20241202	144000	249006290	16270	16270	16270	16270	15
324	20241202	143900	248762240	16270	16270	16270	16270	0
325	20241202	143800	248762240	16270	16270	16270	16270	200
326	20241202	143700	245508240	16270	16270	16270	16270	46
327	20241202	143600	244759820	16270	16270	16270	16270	5
328	20241202	143500	244678470	16270	16270	16270	16270	0
329	20241202	143400	244678470	16270	16270	16270	16270	0
330	20241202	143300	244678470	16270	16270	16270	16270	0
331	20241202	143200	244678470	16270	16270	16270	16270	0
332	20241202	143100	244678470	16270	16270	16270	16270	0
333	20241202	143000	244678470	16270	16270	16270	16270	0
334	20241202	142900	244678470	16270	16270	16270	16270	0
335	20241202	142800	244678470	16270	16290	16290	16270	400
336	20241202	142700	238169090	16290	16290	16290	16290	0
337	20241202	142600	238169090	16290	16290	16290	16290	1
338	20241202	142500	238152800	16370	16370	16370	16370	0
339	20241202	142400	238152800	16370	16370	16370	16370	0
340	20241202	142300	238152800	16370	16370	16370	16370	14
341	20241202	142200	237923620	16370	16370	16370	16370	75
342	20241202	142100	236695870	16370	16370	16370	16370	0
343	20241202	142000	236695870	16370	16370	16370	16370	1
344	20241202	141900	236679500	16370	16370	16370	16370	14
345	20241202	141800	236450320	16370	16370	16370	16370	16
346	20241202	141700	236188400	16370	16370	16370	16370	7
347	20241202	141600	236073810	16370	16370	16370	16370	3
348	20241202	141500	236024700	16380	16360	16380	16270	379
349	20241202	141400	229855690	16360	16350	16360	16350	96
350	20241202	141300	228285180	16350	16350	16350	16350	3
351	20241202	141200	228236130	16380	16380	16380	16380	0
352	20241202	141100	228236130	16380	16270	16380	16270	160
353	20241202	141000	225627480	16270	16310	16310	16270	200
354	20241202	140900	222372440	16360	16340	16360	16340	35
355	20241202	140800	221800060	16370	16370	16370	16370	0
356	20241202	140700	221800060	16370	16370	16370	16370	0
357	20241202	140600	221800060	16370	16370	16370	16370	0
358	20241202	140500	221800060	16370	16370	16370	16370	4
359	20241202	140400	221734580	16370	16370	16370	16370	0
360	20241202	140300	221734580	16370	16370	16370	16370	1
361	20241202	140200	221718210	16270	16270	16270	16270	0
362	20241202	140100	221718210	16270	16270	16270	16270	0
363	20241202	140000	221718210	16270	16270	16270	16270	0
364	20241202	135900	221718210	16270	16270	16270	16270	0
365	20241202	135800	221718210	16270	16310	16310	16260	121
366	20241202	135700	219748190	16370	16290	16370	16290	22
367	20241202	135600	219389350	16300	16310	16310	16300	4
368	20241202	135500	219324130	16310	16310	16310	16310	0
369	20241202	135400	219324130	16310	16310	16310	16310	0
370	20241202	135300	219324130	16310	16310	16310	16310	0
371	20241202	135200	219324130	16310	16310	16310	16310	0
372	20241202	135100	219324130	16310	16310	16310	16310	0
373	20241202	135000	219324130	16310	16310	16310	16310	0
374	20241202	134900	219324130	16310	16310	16310	16310	0
375	20241202	134800	219324130	16310	16310	16310	16310	0
376	20241202	134700	219324130	16310	16310	16310	16310	0
377	20241202	134600	219324130	16310	16310	16310	16310	0
378	20241202	134500	219324130	16310	16310	16310	16310	3
379	20241202	134400	219275200	16370	16270	16370	16270	6
380	20241202	134300	219177480	16360	16360	16360	16360	0
381	20241202	134200	219177480	16360	16360	16360	16360	0
382	20241202	134100	219177480	16360	16350	16360	16350	10
383	20241202	134000	219013890	16360	16360	16360	16360	0
384	20241202	133900	219013890	16360	16360	16360	16360	0
385	20241202	133800	219013890	16360	16360	16360	16360	0
386	20241202	133700	219013890	16360	16360	16360	16360	0
387	20241202	133600	219013890	16360	16360	16360	16360	0
388	20241202	133500	219013890	16360	16360	16360	16360	0
389	20241202	133400	219013890	16360	16360	16360	16360	1
390	20241202	133300	218997530	16350	16350	16350	16350	1
391	20241202	133200	218981180	16300	16310	16310	16300	600
392	20241202	133100	209200710	16320	16300	16420	16300	250
393	20241202	133000	205122160	16330	16300	16330	16300	505
394	20241202	132900	196890630	16300	16300	16300	16300	1
395	20241202	132800	196874330	16300	16300	16300	16300	0
396	20241202	132700	196874330	16300	16300	16300	16300	13
397	20241202	132600	196662430	16300	16300	16300	16300	100
398	20241202	132500	195032430	16290	16290	16290	16290	0
399	20241202	132400	195032430	16290	16290	16290	16290	0
400	20241202	132300	195032430	16290	16300	16300	16290	2
401	20241202	132200	194999840	16300	16250	16300	16250	23
402	20241202	132100	194625140	16250	16250	16250	16250	156
403	20241202	132000	192090140	16300	16230	16300	16230	6
404	20241202	131900	191992690	16300	16290	16300	16290	2
405	20241202	131800	191960100	16290	16290	16290	16290	1
406	20241202	131700	191943810	16300	16290	16300	16290	53
407	20241202	131600	191080090	16290	16300	16300	16200	1387
408	20241202	131500	168596140	16300	16300	16300	16300	0
409	20241202	131400	168596140	16300	16300	16300	16300	3
410	20241202	131300	168547240	16290	16330	16330	16290	343
411	20241202	131200	162956090	16410	16410	16410	16410	5
412	20241202	131100	162874040	16420	16420	16420	16420	0
413	20241202	131000	162874040	16420	16420	16420	16420	2
414	20241202	130900	162841200	16450	16450	16450	16450	0
415	20241202	130800	162841200	16450	16450	16450	16450	0
416	20241202	130700	162841200	16450	16450	16450	16450	0
417	20241202	130600	162841200	16450	16450	16450	16450	1
418	20241202	130500	162824750	16300	16330	16330	16290	547
419	20241202	130400	153905450	16340	16450	16450	16340	338
420	20241202	130300	148371340	16450	16450	16450	16450	0
421	20241202	130200	148371340	16450	16450	16450	16450	0
422	20241202	130100	148371340	16450	16450	16450	16450	0
423	20241202	130000	148371340	16450	16450	16450	16450	1
424	20241202	125900	148354890	16550	16550	16550	16550	0
425	20241202	125800	148354890	16550	16550	16550	16550	1
426	20241202	125700	148338340	16530	16530	16530	16530	1
427	20241202	125600	148321810	16580	16580	16580	16580	0
428	20241202	125500	148321810	16580	16530	16580	16530	28
429	20241202	125400	147858880	16590	16470	16590	16400	119
430	20241202	125300	145901140	16470	16470	16470	16470	0
431	20241202	125200	145901140	16470	16370	16470	16370	39
432	20241202	125100	145261350	16360	16470	16470	16360	102
433	20241202	125000	143581630	16370	16590	16670	16370	1010
434	20241202	124900	127016930	16590	16580	16590	16580	12
435	20241202	124800	126817960	16580	16590	16620	16580	8
436	20241202	124700	126685200	16670	16670	16670	16670	0
437	20241202	124600	126685200	16670	16670	16670	16670	0
438	20241202	124500	126685200	16670	16670	16670	16670	0
439	20241202	124400	126685200	16670	16670	16670	16670	0
440	20241202	124300	126685200	16670	16670	16670	16670	1
441	20241202	124200	126668530	16660	16590	16660	16590	10
442	20241202	124100	126502310	16630	16630	16630	16630	0
443	20241202	124000	126502310	16630	16630	16630	16630	1
444	20241202	123900	126485680	16630	16630	16630	16630	0
445	20241202	123800	126485680	16630	16630	16630	16630	1
446	20241202	123700	126469050	16690	16550	16690	16550	31
447	20241202	123600	125953570	16550	16550	16550	16550	10
448	20241202	123500	125788070	16590	16590	16590	16590	0
449	20241202	123400	125788070	16590	16590	16590	16590	0
450	20241202	123300	125788070	16590	16590	16590	16590	0
451	20241202	123200	125788070	16590	16590	16590	16590	0
452	20241202	123100	125788070	16590	16590	16590	16590	0
453	20241202	123000	125788070	16590	16590	16590	16590	0
454	20241202	122900	125788070	16590	16440	16590	16440	65
455	20241202	122800	124718650	16440	16470	16470	16440	77
456	20241202	122700	123451840	16480	16530	16530	16480	106
457	20241202	122600	121702400	16520	16520	16520	16520	1
458	20241202	122500	121685880	16610	16610	16610	16610	0
459	20241202	122400	121685880	16610	16610	16610	16610	1
460	20241202	122300	121669270	16520	16520	16520	16520	0
461	20241202	122200	121669270	16520	16520	16520	16520	9
462	20241202	122100	121520590	16520	16520	16520	16520	0
463	20241202	122000	121520590	16520	16520	16520	16520	51
464	20241202	121900	120678070	16620	16620	16620	16620	1
465	20241202	121800	120661450	16550	16570	16570	16540	318
466	20241202	121700	115398960	16690	16620	16690	16580	14
467	20241202	121600	115166630	16640	16640	16640	16640	0
468	20241202	121500	115166630	16640	16640	16640	16640	1
469	20241202	121400	115149990	16690	16690	16690	16690	0
470	20241202	121300	115149990	16690	16690	16690	16690	0
471	20241202	121200	115149990	16690	16690	16690	16690	0
472	20241202	121100	115149990	16690	16690	16690	16690	0
473	20241202	121000	115149990	16690	16690	16690	16690	0
474	20241202	120900	115149990	16690	16690	16690	16690	0
475	20241202	120800	115149990	16690	16690	16690	16690	0
476	20241202	120700	115149990	16690	16690	16690	16690	0
477	20241202	120600	115149990	16690	16690	16690	16690	1
478	20241202	120500	115133300	16640	16630	16640	16630	9
479	20241202	120400	114983610	16690	16690	16690	16690	0
480	20241202	120300	114983610	16690	16690	16690	16690	0
481	20241202	120200	114983610	16690	16690	16690	16690	0
482	20241202	120100	114983610	16690	16690	16690	16690	0
483	20241202	120000	114983610	16690	16690	16690	16690	0
484	20241202	115900	114983610	16690	16690	16690	16690	0
485	20241202	115800	114983610	16690	16690	16690	16690	0
486	20241202	115700	114983610	16690	16690	16690	16690	0
487	20241202	115600	114983610	16690	16690	16690	16690	0
488	20241202	115500	114983610	16690	16690	16690	16690	0
489	20241202	115400	114983610	16690	16630	16690	16630	4
490	20241202	115300	114917030	16690	16690	16690	16690	2
491	20241202	115200	114883650	16650	16650	16650	16650	0
492	20241202	115100	114883650	16650	16650	16650	16650	20
493	20241202	115000	114550650	16690	16690	16690	16620	3
494	20241202	114900	114500650	16650	16660	16660	16650	9
495	20241202	114800	114350760	16690	16690	16690	16690	0
496	20241202	114700	114350760	16690	16690	16690	16690	33
497	20241202	114600	113799990	16700	16700	16700	16700	0
498	20241202	114500	113799990	16700	16700	16700	16700	0
499	20241202	114400	113799990	16700	16700	16700	16700	7
500	20241202	114300	113683090	16700	16630	16700	16630	75
501	20241202	114200	112434650	16690	16690	16690	16690	1
502	20241202	114100	112417960	16690	16690	16690	16690	0
503	20241202	114000	112417960	16690	16690	16690	16690	30
504	20241202	113900	111917260	16690	16690	16690	16690	0
505	20241202	113800	111917260	16690	16690	16690	16690	5
506	20241202	113700	111833810	16690	16690	16690	16690	0
507	20241202	113600	111833810	16690	16690	16690	16690	0
508	20241202	113500	111833810	16690	16690	16690	16690	0
509	20241202	113400	111833810	16690	16690	16690	16690	0
510	20241202	113300	111833810	16690	16690	16690	16690	0
511	20241202	113200	111833810	16690	16690	16690	16690	0
512	20241202	113100	111833810	16690	16690	16690	16690	50
513	20241202	113000	110999310	16690	16690	16690	16690	0
514	20241202	112900	110999310	16690	16690	16690	16690	1
515	20241202	112800	110982620	16640	16640	16640	16640	0
516	20241202	112700	110982620	16640	16640	16640	16640	0
517	20241202	112600	110982620	16640	16640	16640	16640	0
518	20241202	112500	110982620	16640	16640	16640	16640	1
519	20241202	112400	110965980	16650	16650	16650	16650	0
520	20241202	112300	110965980	16650	16650	16650	16650	1
521	20241202	112200	110949330	16690	16690	16690	16690	0
522	20241202	112100	110949330	16690	16690	16690	16690	0
523	20241202	112000	110949330	16690	16690	16690	16690	0
524	20241202	111900	110949330	16690	16690	16690	16690	0
525	20241202	111800	110949330	16690	16690	16690	16690	0
526	20241202	111700	110949330	16690	16690	16690	16690	0
527	20241202	111600	110949330	16690	16690	16690	16690	2
528	20241202	111500	110915950	16690	16590	16690	16560	115
529	20241202	111400	109007450	16590	16590	16590	16590	20
530	20241202	111300	108675650	16680	16630	16680	16630	3
531	20241202	111200	108625670	16590	16590	16590	16590	0
532	20241202	111100	108625670	16590	16590	16590	16590	0
533	20241202	111000	108625670	16590	16590	16590	16590	0
534	20241202	110900	108625670	16590	16670	16690	16590	50
535	20241202	110800	107791410	16670	16670	16670	16670	2
536	20241202	110700	107758070	16660	16660	16660	16660	0
537	20241202	110600	107758070	16660	16640	16660	16640	17
538	20241202	110500	107475130	16640	16560	16640	16560	36
539	20241202	110400	106878030	16630	16560	16630	16560	80
540	20241202	110300	105551830	16630	16630	16630	16630	0
541	20241202	110200	105551830	16630	16630	16630	16630	1
542	20241202	110100	105535200	16550	16550	16550	16550	0
543	20241202	110000	105535200	16550	16550	16550	16550	0
544	20241202	105900	105535200	16550	16550	16550	16550	0
545	20241202	105800	105535200	16550	16550	16550	16550	0
546	20241202	105700	105535200	16550	16550	16550	16550	0
547	20241202	105600	105535200	16550	16550	16550	16550	0
548	20241202	105500	105535200	16550	16550	16550	16550	0
549	20241202	105400	105535200	16550	16550	16550	16550	0
550	20241202	105300	105535200	16550	16550	16550	16550	0
551	20241202	105200	105535200	16550	16550	16550	16550	0
552	20241202	105100	105535200	16550	16550	16550	16550	1
553	20241202	105000	105518650	16540	16540	16540	16540	0
554	20241202	104900	105518650	16540	16540	16540	16540	0
555	20241202	104800	105518650	16540	16540	16540	16540	308
556	20241202	104700	100424330	16540	16540	16540	16530	11
557	20241202	104600	100242400	16540	16540	16540	16540	3
558	20241202	104500	100192780	16540	16540	16540	16540	39
559	20241202	104400	99547720	16540	16540	16540	16540	5
560	20241202	104300	99465020	16540	16540	16540	16540	0
561	20241202	104200	99465020	16540	16540	16540	16540	0
562	20241202	104100	99465020	16540	16540	16540	16540	10
563	20241202	104000	99299620	16540	16540	16540	16540	1
564	20241202	103900	99283080	16500	16500	16500	16500	21
565	20241202	103800	98936580	16430	16430	16430	16430	0
566	20241202	103700	98936580	16430	16430	16430	16430	0
567	20241202	103600	98936580	16430	16430	16430	16430	0
568	20241202	103500	98936580	16430	16430	16430	16430	4
569	20241202	103400	98870860	16430	16500	16500	16430	33
570	20241202	103300	98328460	16430	16500	16500	16430	18
571	20241202	103200	98032510	16430	16430	16430	16430	0
572	20241202	103100	98032510	16430	16480	16480	16430	124
573	20241202	103000	95991730	16480	16480	16480	16480	5
574	20241202	102900	95909330	16490	16500	16500	16490	16
575	20241202	102800	95645480	16500	16500	16500	16500	1176
576	20241202	102700	76241480	16600	16600	16600	16600	0
577	20241202	102600	76241480	16600	16600	16600	16500	58
578	20241202	102500	75283680	16620	16600	16620	16600	3
579	20241202	102400	75233850	16600	16600	16600	16600	0
580	20241202	102300	75233850	16600	16600	16600	16600	0
581	20241202	102200	75233850	16600	16500	16600	16500	6
582	20241202	102100	75134650	16600	16600	16600	16600	1
583	20241202	102000	75118050	16500	16500	16500	16500	0
584	20241202	101900	75118050	16500	16490	16500	16490	385
585	20241202	101800	68765560	16490	16510	16510	16490	268
586	20241202	101700	64343340	16510	16600	16600	16510	302
587	20241202	101600	59348330	16530	16600	16600	16530	133
588	20241202	101500	57147170	16600	16650	16650	16600	722
589	20241202	101400	45161420	16650	16650	16650	16650	0
590	20241202	101300	45161420	16650	16650	16650	16650	0
591	20241202	101200	45161420	16650	16650	16650	16650	0
592	20241202	101100	45161420	16650	16650	16650	16650	100
593	20241202	101000	43496420	16690	16690	16690	16690	0
594	20241202	100900	43496420	16690	16690	16690	16690	1
595	20241202	100800	43479730	16690	16690	16690	16690	0
596	20241202	100700	43479730	16690	16690	16690	16690	0
597	20241202	100600	43479730	16690	16660	16690	16660	12
598	20241202	100500	43279510	16630	16610	16630	16610	211
599	20241202	100400	39771030	16520	16520	16520	16520	0
600	20241202	100300	39771030	16520	16530	16530	16520	156
601	20241202	100200	37193350	16530	16530	16530	16530	17
602	20241202	100100	36912340	16510	16510	16510	16510	0
603	20241202	100000	36912340	16510	16510	16510	16510	0
604	20241202	095900	36912340	16510	16560	16560	16510	139
605	20241202	095800	34611160	16560	16560	16560	16560	1
606	20241202	095700	34594600	16580	16800	16800	16580	1157
607	20241202	095600	15358210	16830	16830	16830	16830	10
608	20241202	095500	15189910	16850	16850	16850	16850	0
609	20241202	095400	15189910	16850	16850	16850	16850	3
610	20241202	095300	15139360	16850	16850	16850	16850	2
611	20241202	095200	15105660	16840	16840	16840	16840	0
612	20241202	095100	15105660	16840	16900	16900	16840	14
613	20241202	095000	14869780	16900	16900	16900	16900	0
614	20241202	094900	14869780	16900	16900	16900	16900	0
615	20241202	094800	14869780	16900	16900	16900	16900	0
616	20241202	094700	14869780	16900	16900	16900	16900	0
617	20241202	094600	14869780	16900	16900	16900	16900	5
618	20241202	094500	14785280	16950	16950	16950	16950	0
619	20241202	094400	14785280	16950	16950	16950	16950	0
620	20241202	094300	14785280	16950	16950	16950	16950	0
621	20241202	094200	14785280	16950	16950	16950	16950	0
622	20241202	094100	14785280	16950	16950	16950	16950	12
623	20241202	094000	14581880	16970	16970	16970	16970	0
624	20241202	093900	14581880	16970	16970	16970	16970	0
625	20241202	093800	14581880	16970	16970	16970	16970	0
626	20241202	093700	14581880	16970	16970	16970	16970	0
627	20241202	093600	14581880	16970	16970	16970	16970	0
628	20241202	093500	14581880	16970	16970	16970	16970	0
629	20241202	093400	14581880	16970	16970	16970	16970	8
630	20241202	093300	14446120	16990	16990	16990	16990	0
631	20241202	093200	14446120	16990	16990	16990	16990	0
632	20241202	093100	14446120	16990	16990	16990	16990	0
633	20241202	093000	14446120	16990	17040	17040	16990	275
634	20241202	092900	9761370	16980	16980	16980	16980	0
635	20241202	092800	9761370	16980	17030	17030	16980	19
636	20241202	092700	9438440	16990	16990	16990	16990	0
637	20241202	092600	9438440	16990	16990	16990	16990	0
638	20241202	092500	9438440	16990	16990	16990	16990	1
639	20241202	092400	9421450	16990	16990	16990	16990	0
640	20241202	092300	9421450	16990	17000	17000	16990	8
641	20241202	092200	9285480	17170	17170	17170	17170	0
642	20241202	092100	9285480	17170	17170	17170	17170	0
643	20241202	092000	9285480	17170	17170	17170	17170	0
644	20241202	091900	9285480	17170	17170	17170	17170	0
645	20241202	091800	9285480	17170	17170	17170	17170	0
646	20241202	091700	9285480	17170	17020	17170	17000	160
647	20241202	091600	6558670	17170	17170	17170	17170	0
648	20241202	091500	6558670	17170	17170	17180	17170	40
649	20241202	091400	5871840	17170	17170	17170	17170	0
650	20241202	091300	5871840	17170	17170	17170	17170	3
651	20241202	091200	5820330	17180	17180	17180	17180	0
652	20241202	091100	5820330	17180	17180	17180	17180	0
653	20241202	091000	5820330	17180	17160	17180	17160	7
654	20241202	090900	5700160	17180	17180	17180	17180	0
655	20241202	090800	5700160	17180	17180	17180	17180	0
656	20241202	090700	5700160	17180	17180	17180	17180	0
657	20241202	090600	5700160	17180	17180	17180	17180	1
658	20241202	090500	5682980	16980	16980	16980	16980	0
659	20241202	090400	5682980	16980	16980	16980	16980	0
660	20241202	090300	5682980	16980	17160	17240	16970	81
661	20241202	090200	4296320	17160	17140	17160	17140	52
662	20241202	090100	3404180	16700	16700	16700	16700	0
663	20241202	090000	3404180	16700	17150	17150	16600	203