KissMeData/086820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200100	191360340	16700	16700	16700	16700	362
3	20241205	200000	191360340	16700	16700	16700	16700	0
4	20241205	195900	191360340	16700	16700	16700	16700	0
5	20241205	195800	191360340	16700	16700	16700	16700	0
6	20241205	195700	191360340	16700	16700	16700	16700	0
7	20241205	195600	191360340	16700	16700	16700	16700	0
8	20241205	195500	191360340	16700	16700	16700	16700	0
9	20241205	195400	191360340	16700	16700	16700	16700	0
10	20241205	195300	191360340	16700	16700	16700	16700	0
11	20241205	195200	191360340	16700	16700	16700	16700	0
12	20241205	195100	191360340	16700	16700	16700	16700	0
13	20241205	195000	191360340	16700	16700	16700	16700	0
14	20241205	194900	191360340	16700	16700	16700	16700	0
15	20241205	194800	191360340	16700	16700	16700	16700	0
16	20241205	194700	191360340	16700	16700	16700	16700	0
17	20241205	194600	191360340	16700	16700	16700	16700	0
18	20241205	194500	191360340	16700	16700	16700	16700	0
19	20241205	194400	191360340	16700	16700	16700	16700	0
20	20241205	194300	191360340	16700	16700	16700	16700	0
21	20241205	194200	191360340	16700	16700	16700	16700	0
22	20241205	194100	191360340	16700	16700	16700	16700	0
23	20241205	194000	191360340	16700	16700	16700	16700	0
24	20241205	193900	191360340	16700	16700	16700	16700	0
25	20241205	193800	191360340	16700	16700	16700	16700	0
26	20241205	193700	191360340	16700	16700	16700	16700	0
27	20241205	193600	191360340	16700	16700	16700	16700	0
28	20241205	193500	191360340	16700	16700	16700	16700	0
29	20241205	193400	191360340	16700	16700	16700	16700	0
30	20241205	193300	191360340	16700	16700	16700	16700	0
31	20241205	193200	191360340	16700	16700	16700	16700	0
32	20241205	193100	191360340	16700	16700	16700	16700	362
33	20241205	193000	191360340	16700	16700	16700	16700	0
34	20241205	192900	191360340	16700	16700	16700	16700	0
35	20241205	192800	191360340	16700	16700	16700	16700	0
36	20241205	192700	191360340	16700	16700	16700	16700	0
37	20241205	192600	191360340	16700	16700	16700	16700	0
38	20241205	192500	191360340	16700	16700	16700	16700	0
39	20241205	192400	191360340	16700	16700	16700	16700	0
40	20241205	192300	191360340	16700	16700	16700	16700	0
41	20241205	192200	191360340	16700	16700	16700	16700	0
42	20241205	192100	191360340	16700	16700	16700	16700	0
43	20241205	192000	191360340	16700	16700	16700	16700	0
44	20241205	191900	191360340	16700	16700	16700	16700	0
45	20241205	191800	191360340	16700	16700	16700	16700	0
46	20241205	191700	191360340	16700	16700	16700	16700	0
47	20241205	191600	191360340	16700	16700	16700	16700	0
48	20241205	191500	191360340	16700	16700	16700	16700	0
49	20241205	191400	191360340	16700	16700	16700	16700	0
50	20241205	191300	191360340	16700	16700	16700	16700	0
51	20241205	191200	191360340	16700	16700	16700	16700	0
52	20241205	191100	191360340	16700	16700	16700	16700	0
53	20241205	191000	191360340	16700	16700	16700	16700	0
54	20241205	190900	191360340	16700	16700	16700	16700	0
55	20241205	190800	191360340	16700	16700	16700	16700	0
56	20241205	190700	191360340	16700	16700	16700	16700	0
57	20241205	190600	191360340	16700	16700	16700	16700	0
58	20241205	190500	191360340	16700	16700	16700	16700	0
59	20241205	190400	191360340	16700	16700	16700	16700	0
60	20241205	190300	191360340	16700	16700	16700	16700	0
61	20241205	190200	191360340	16700	16700	16700	16700	0
62	20241205	190100	191360340	16700	16700	16700	16700	362
63	20241205	190000	191360340	16700	16700	16700	16700	0
64	20241205	185900	191360340	16700	16700	16700	16700	0
65	20241205	185800	191360340	16700	16700	16700	16700	0
66	20241205	185700	191360340	16700	16700	16700	16700	0
67	20241205	185600	191360340	16700	16700	16700	16700	0
68	20241205	185500	191360340	16700	16700	16700	16700	0
69	20241205	185400	191360340	16700	16700	16700	16700	0
70	20241205	185300	191360340	16700	16700	16700	16700	0
71	20241205	185200	191360340	16700	16700	16700	16700	0
72	20241205	185100	191360340	16700	16700	16700	16700	0
73	20241205	185000	191360340	16700	16700	16700	16700	0
74	20241205	184900	191360340	16700	16700	16700	16700	0
75	20241205	184800	191360340	16700	16700	16700	16700	0
76	20241205	184700	191360340	16700	16700	16700	16700	0
77	20241205	184600	191360340	16700	16700	16700	16700	0
78	20241205	184500	191360340	16700	16700	16700	16700	0
79	20241205	184400	191360340	16700	16700	16700	16700	0
80	20241205	184300	191360340	16700	16700	16700	16700	0
81	20241205	184200	191360340	16700	16700	16700	16700	0
82	20241205	184100	191360340	16700	16700	16700	16700	0
83	20241205	184000	191360340	16700	16700	16700	16700	0
84	20241205	183900	191360340	16700	16700	16700	16700	0
85	20241205	183800	191360340	16700	16700	16700	16700	0
86	20241205	183700	191360340	16700	16700	16700	16700	0
87	20241205	183600	191360340	16700	16700	16700	16700	0
88	20241205	183500	191360340	16700	16700	16700	16700	0
89	20241205	183400	191360340	16700	16700	16700	16700	0
90	20241205	183300	191360340	16700	16700	16700	16700	0
91	20241205	183200	191360340	16700	16700	16700	16700	0
92	20241205	183100	191360340	16700	16700	16700	16700	362
93	20241205	183000	191360340	16700	16700	16700	16700	0
94	20241205	182900	191360340	16700	16700	16700	16700	0
95	20241205	182800	191360340	16700	16700	16700	16700	0
96	20241205	182700	191360340	16700	16700	16700	16700	0
97	20241205	182600	191360340	16700	16700	16700	16700	0
98	20241205	182500	191360340	16700	16700	16700	16700	0
99	20241205	182400	191360340	16700	16700	16700	16700	0
100	20241205	182300	191360340	16700	16700	16700	16700	0
101	20241205	182200	191360340	16700	16700	16700	16700	0
102	20241205	182100	191360340	16700	16700	16700	16700	0
103	20241205	182000	191360340	16700	16700	16700	16700	0
104	20241205	181900	191360340	16700	16700	16700	16700	0
105	20241205	181800	191360340	16700	16700	16700	16700	0
106	20241205	181700	191360340	16700	16700	16700	16700	0
107	20241205	181600	191360340	16700	16700	16700	16700	0
108	20241205	181500	191360340	16700	16700	16700	16700	0
109	20241205	181400	191360340	16700	16700	16700	16700	0
110	20241205	181300	191360340	16700	16700	16700	16700	0
111	20241205	181200	191360340	16700	16700	16700	16700	0
112	20241205	181100	191360340	16700	16700	16700	16700	0
113	20241205	181000	191360340	16700	16700	16700	16700	0
114	20241205	180900	191360340	16700	16700	16700	16700	0
115	20241205	180800	191360340	16700	16700	16700	16700	0
116	20241205	180700	191360340	16700	16700	16700	16700	0
117	20241205	180600	191360340	16700	16700	16700	16700	0
118	20241205	180500	191360340	16700	16700	16700	16700	0
119	20241205	180400	191360340	16700	16700	16700	16700	0
120	20241205	180300	191360340	16700	16700	16700	16700	0
121	20241205	180200	191360340	16700	16700	16700	16700	0
122	20241205	180100	191360340	16700	16700	16700	16700	362
123	20241205	180000	191360340	16700	16700	16700	16700	0
124	20241205	175900	191360340	16700	16700	16700	16700	0
125	20241205	175800	191360340	16700	16700	16700	16700	0
126	20241205	175700	191360340	16700	16700	16700	16700	0
127	20241205	175600	191360340	16700	16700	16700	16700	0
128	20241205	175500	191360340	16700	16700	16700	16700	0
129	20241205	175400	191360340	16700	16700	16700	16700	0
130	20241205	175300	191360340	16700	16700	16700	16700	0
131	20241205	175200	191360340	16700	16700	16700	16700	0
132	20241205	175100	191360340	16700	16700	16700	16700	0
133	20241205	175000	191360340	16700	16700	16700	16700	0
134	20241205	174900	191360340	16700	16700	16700	16700	0
135	20241205	174800	191360340	16700	16700	16700	16700	0
136	20241205	174700	191360340	16700	16700	16700	16700	0
137	20241205	174600	191360340	16700	16700	16700	16700	0
138	20241205	174500	191360340	16700	16700	16700	16700	0
139	20241205	174400	191360340	16700	16700	16700	16700	0
140	20241205	174300	191360340	16700	16700	16700	16700	0
141	20241205	174200	191360340	16700	16700	16700	16700	0
142	20241205	174100	191360340	16700	16700	16700	16700	0
143	20241205	174000	191360340	16700	16700	16700	16700	0
144	20241205	173900	191360340	16700	16700	16700	16700	0
145	20241205	173800	191360340	16700	16700	16700	16700	0
146	20241205	173700	191360340	16700	16700	16700	16700	0
147	20241205	173600	191360340	16700	16700	16700	16700	0
148	20241205	173500	191360340	16700	16700	16700	16700	0
149	20241205	173400	191360340	16700	16700	16700	16700	0
150	20241205	173300	191360340	16700	16700	16700	16700	0
151	20241205	173200	191360340	16700	16700	16700	16700	0
152	20241205	173100	191360340	16700	16700	16700	16700	362
153	20241205	173000	191360340	16700	16700	16700	16700	0
154	20241205	172900	191360340	16700	16700	16700	16700	0
155	20241205	172800	191360340	16700	16700	16700	16700	0
156	20241205	172700	191360340	16700	16700	16700	16700	0
157	20241205	172600	191360340	16700	16700	16700	16700	0
158	20241205	172500	191360340	16700	16700	16700	16700	0
159	20241205	172400	191360340	16700	16700	16700	16700	0
160	20241205	172300	191360340	16700	16700	16700	16700	0
161	20241205	172200	191360340	16700	16700	16700	16700	0
162	20241205	172100	191360340	16700	16700	16700	16700	0
163	20241205	172000	191360340	16700	16700	16700	16700	0
164	20241205	171900	191360340	16700	16700	16700	16700	0
165	20241205	171800	191360340	16700	16700	16700	16700	0
166	20241205	171700	191360340	16700	16700	16700	16700	0
167	20241205	171600	191360340	16700	16700	16700	16700	0
168	20241205	171500	191360340	16700	16700	16700	16700	0
169	20241205	171400	191360340	16700	16700	16700	16700	0
170	20241205	171300	191360340	16700	16700	16700	16700	0
171	20241205	171200	191360340	16700	16700	16700	16700	0
172	20241205	171100	191360340	16700	16700	16700	16700	0
173	20241205	171000	191360340	16700	16700	16700	16700	0
174	20241205	170900	191360340	16700	16700	16700	16700	0
175	20241205	170800	191360340	16700	16700	16700	16700	0
176	20241205	170700	191360340	16700	16700	16700	16700	0
177	20241205	170600	191360340	16700	16700	16700	16700	0
178	20241205	170500	191360340	16700	16700	16700	16700	0
179	20241205	170400	191360340	16700	16700	16700	16700	0
180	20241205	170300	191360340	16700	16700	16700	16700	0
181	20241205	170200	191360340	16700	16700	16700	16700	0
182	20241205	170100	191360340	16700	16700	16700	16700	362
183	20241205	170000	191360340	16700	16700	16700	16700	0
184	20241205	165900	191360340	16700	16700	16700	16700	0
185	20241205	165800	191360340	16700	16700	16700	16700	0
186	20241205	165700	191360340	16700	16700	16700	16700	0
187	20241205	165600	191360340	16700	16700	16700	16700	0
188	20241205	165500	191360340	16700	16700	16700	16700	0
189	20241205	165400	191360340	16700	16700	16700	16700	0
190	20241205	165300	191360340	16700	16700	16700	16700	0
191	20241205	165200	191360340	16700	16700	16700	16700	0
192	20241205	165100	191360340	16700	16700	16700	16700	0
193	20241205	165000	191360340	16700	16700	16700	16700	0
194	20241205	164900	191360340	16700	16700	16700	16700	0
195	20241205	164800	191360340	16700	16700	16700	16700	0
196	20241205	164700	191360340	16700	16700	16700	16700	0
197	20241205	164600	191360340	16700	16700	16700	16700	0
198	20241205	164500	191360340	16700	16700	16700	16700	0
199	20241205	164400	191360340	16700	16700	16700	16700	0
200	20241205	164300	191360340	16700	16700	16700	16700	0
201	20241205	164200	191360340	16700	16700	16700	16700	0
202	20241205	164100	191360340	16700	16700	16700	16700	0
203	20241205	164000	191360340	16700	16700	16700	16700	0
204	20241205	163900	191360340	16700	16700	16700	16700	0
205	20241205	163800	191360340	16700	16700	16700	16700	0
206	20241205	163700	191360340	16700	16700	16700	16700	0
207	20241205	163600	191360340	16700	16700	16700	16700	0
208	20241205	163500	191360340	16700	16700	16700	16700	0
209	20241205	163400	191360340	16700	16700	16700	16700	0
210	20241205	163300	191360340	16700	16700	16700	16700	0
211	20241205	163200	191360340	16700	16700	16700	16700	0
212	20241205	163100	191360340	16700	16700	16700	16700	362
213	20241205	163000	191360340	16700	16700	16700	16700	0
214	20241205	162900	191360340	16700	16700	16700	16700	0
215	20241205	162800	191360340	16700	16700	16700	16700	0
216	20241205	162700	191360340	16700	16700	16700	16700	0
217	20241205	162600	191360340	16700	16700	16700	16700	0
218	20241205	162500	191360340	16700	16700	16700	16700	0
219	20241205	162400	191360340	16700	16700	16700	16700	0
220	20241205	162300	191360340	16700	16700	16700	16700	0
221	20241205	162200	191360340	16700	16700	16700	16700	0
222	20241205	162100	191360340	16700	16700	16700	16700	0
223	20241205	162000	191360340	16700	16700	16700	16700	0
224	20241205	161900	191360340	16700	16700	16700	16700	0
225	20241205	161800	191360340	16700	16700	16700	16700	0
226	20241205	161700	191360340	16700	16700	16700	16700	0
227	20241205	161600	191360340	16700	16700	16700	16700	0
228	20241205	161500	191360340	16700	16700	16700	16700	0
229	20241205	161400	191360340	16700	16700	16700	16700	0
230	20241205	161300	191360340	16700	16700	16700	16700	0
231	20241205	161200	191360340	16700	16700	16700	16700	0
232	20241205	161100	191360340	16700	16700	16700	16700	0
233	20241205	161000	191360340	16700	16700	16700	16700	0
234	20241205	160900	191360340	16700	16700	16700	16700	0
235	20241205	160800	191360340	16700	16700	16700	16700	0
236	20241205	160700	191360340	16700	16700	16700	16700	0
237	20241205	160600	191360340	16700	16700	16700	16700	0
238	20241205	160500	191360340	16700	16700	16700	16700	0
239	20241205	160400	191360340	16700	16700	16700	16700	0
240	20241205	160300	191360340	16700	16700	16700	16700	0
241	20241205	160200	191360340	16700	16700	16700	16700	0
242	20241205	160100	191360340	16700	16700	16700	16700	362
243	20241205	160000	191360340	16700	16700	16700	16700	0
244	20241205	155900	191360340	16700	16700	16700	16700	0
245	20241205	155800	191360340	16700	16700	16700	16700	0
246	20241205	155700	191360340	16700	16700	16700	16700	0
247	20241205	155600	191360340	16700	16700	16700	16700	0
248	20241205	155500	191360340	16700	16700	16700	16700	0
249	20241205	155400	191360340	16700	16700	16700	16700	0
250	20241205	155300	191360340	16700	16700	16700	16700	0
251	20241205	155200	191360340	16700	16700	16700	16700	0
252	20241205	155100	191360340	16700	16700	16700	16700	0
253	20241205	155000	191360340	16700	16700	16700	16700	0
254	20241205	154900	191360340	16700	16700	16700	16700	0
255	20241205	154800	191360340	16700	16700	16700	16700	0
256	20241205	154700	191360340	16700	16700	16700	16700	0
257	20241205	154600	191360340	16700	16700	16700	16700	0
258	20241205	154500	191360340	16700	16700	16700	16700	0
259	20241205	154400	191360340	16700	16700	16700	16700	0
260	20241205	154300	191360340	16700	16700	16700	16700	0
261	20241205	154200	191360340	16700	16700	16700	16700	0
262	20241205	154100	191360340	16700	16700	16700	16700	0
263	20241205	154000	191360340	16700	16700	16700	16700	0
264	20241205	153900	191360340	16700	16700	16700	16700	0
265	20241205	153800	191360340	16700	16700	16700	16700	0
266	20241205	153700	191360340	16700	16700	16700	16700	0
267	20241205	153600	191360340	16700	16700	16700	16700	0
268	20241205	153500	191360340	16700	16700	16700	16700	0
269	20241205	153400	191360340	16700	16700	16700	16700	0
270	20241205	153300	191360340	16700	16700	16700	16700	0
271	20241205	153200	191360340	16700	16700	16700	16700	0
272	20241205	153100	191360340	16700	16700	16700	16700	362
273	20241205	153000	191360340	16700	16700	16700	16700	362
274	20241205	152900	185314940	16690	16690	16690	16690	0
275	20241205	152800	185314940	16690	16690	16690	16690	0
276	20241205	152700	185314940	16690	16690	16690	16690	0
277	20241205	152600	185314940	16690	16690	16690	16690	0
278	20241205	152500	185314940	16690	16690	16690	16690	0
279	20241205	152400	185314940	16690	16690	16690	16690	0
280	20241205	152300	185314940	16690	16690	16690	16690	0
281	20241205	152200	185314940	16690	16690	16690	16690	0
282	20241205	152100	185314940	16690	16690	16690	16690	0
283	20241205	152000	185314940	16690	16690	16690	16690	0
284	20241205	151900	185314940	16690	16560	16690	16560	192
285	20241205	151800	182114330	16550	16560	16560	16550	132
286	20241205	151700	179929640	16660	16660	16660	16660	0
287	20241205	151600	179929640	16660	16660	16660	16660	0
288	20241205	151500	179929640	16660	16660	16660	16660	0
289	20241205	151400	179929640	16660	16660	16660	16660	0
290	20241205	151300	179929640	16660	16660	16660	16660	0
291	20241205	151200	179929640	16660	16660	16660	16660	0
292	20241205	151100	179929640	16660	16660	16660	16660	0
293	20241205	151000	179929640	16660	16650	16660	16650	10
294	20241205	150900	179763130	16560	16560	16560	16560	91
295	20241205	150800	178256170	16580	16580	16580	16580	0
296	20241205	150700	178256170	16580	16580	16580	16580	0
297	20241205	150600	178256170	16580	16580	16580	16580	0
298	20241205	150500	178256170	16580	16580	16580	16580	0
299	20241205	150400	178256170	16580	16580	16580	16580	0
300	20241205	150300	178256170	16580	16580	16580	16580	82
301	20241205	150200	176896610	16590	16600	16600	16590	10
302	20241205	150100	176730700	16610	16610	16610	16610	0
303	20241205	150000	176730700	16610	16610	16610	16610	0
304	20241205	145900	176730700	16610	16610	16610	16610	0
305	20241205	145800	176730700	16610	16610	16610	16610	0
306	20241205	145700	176730700	16610	16610	16610	16610	0
307	20241205	145600	176730700	16610	16610	16610	16610	2
308	20241205	145500	176697480	16620	16620	16620	16620	0
309	20241205	145400	176697480	16620	16620	16620	16620	0
310	20241205	145300	176697480	16620	16620	16620	16620	0
311	20241205	145200	176697480	16620	16620	16620	16620	0
312	20241205	145100	176697480	16620	16620	16620	16620	0
313	20241205	145000	176697480	16620	16620	16620	16620	0
314	20241205	144900	176697480	16620	16620	16620	16620	0
315	20241205	144800	176697480	16620	16620	16620	16620	0
316	20241205	144700	176697480	16620	16620	16620	16620	2
317	20241205	144600	176664240	16630	16630	16630	16630	2
318	20241205	144500	176630980	16680	16680	16680	16680	0
319	20241205	144400	176630980	16680	16680	16680	16680	8
320	20241205	144300	176497540	16690	16690	16690	16690	0
321	20241205	144200	176497540	16690	16690	16690	16690	1
322	20241205	144100	176480850	16690	16690	16690	16690	0
323	20241205	144000	176480850	16690	16690	16690	16690	0
324	20241205	143900	176480850	16690	16680	16690	16680	75
325	20241205	143800	175229460	16680	16680	16680	16680	0
326	20241205	143700	175229460	16680	16680	16680	16680	0
327	20241205	143600	175229460	16680	16680	16680	16680	0
328	20241205	143500	175229460	16680	16680	16680	16680	0
329	20241205	143400	175229460	16680	16680	16680	16680	0
330	20241205	143300	175229460	16680	16680	16680	16680	1
331	20241205	143200	175212780	16630	16630	16630	16630	0
332	20241205	143100	175212780	16630	16630	16630	16630	0
333	20241205	143000	175212780	16630	16630	16630	16630	0
334	20241205	142900	175212780	16630	16630	16630	16630	0
335	20241205	142800	175212780	16630	16630	16630	16630	0
336	20241205	142700	175212780	16630	16630	16630	16630	0
337	20241205	142600	175212780	16630	16630	16630	16630	0
338	20241205	142500	175212780	16630	16630	16630	16630	0
339	20241205	142400	175212780	16630	16630	16630	16630	0
340	20241205	142300	175212780	16630	16630	16630	16630	0
341	20241205	142200	175212780	16630	16630	16630	16630	0
342	20241205	142100	175212780	16630	16630	16630	16630	0
343	20241205	142000	175212780	16630	16630	16630	16630	0
344	20241205	141900	175212780	16630	16630	16630	16630	0
345	20241205	141800	175212780	16630	16630	16630	16630	0
346	20241205	141700	175212780	16630	16630	16630	16630	0
347	20241205	141600	175212780	16630	16630	16630	16630	0
348	20241205	141500	175212780	16630	16630	16630	16630	0
349	20241205	141400	175212780	16630	16630	16630	16630	0
350	20241205	141300	175212780	16630	16620	16630	16620	3
351	20241205	141200	175162900	16690	16690	16690	16690	0
352	20241205	141100	175162900	16690	16690	16690	16690	0
353	20241205	141000	175162900	16690	16690	16690	16690	0
354	20241205	140900	175162900	16690	16690	16690	16690	0
355	20241205	140800	175162900	16690	16690	16690	16690	0
356	20241205	140700	175162900	16690	16690	16690	16690	0
357	20241205	140600	175162900	16690	16690	16690	16690	0
358	20241205	140500	175162900	16690	16690	16690	16690	0
359	20241205	140400	175162900	16690	16680	16690	16680	60
360	20241205	140300	174161610	16680	16680	16680	16680	0
361	20241205	140200	174161610	16680	16680	16680	16680	10
362	20241205	140100	173994810	16580	16620	16620	16580	24
363	20241205	140000	173596670	16640	16610	16640	16600	4
364	20241205	135900	173530180	16690	16690	16690	16690	0
365	20241205	135800	173530180	16690	16690	16690	16690	0
366	20241205	135700	173530180	16690	16690	16690	16690	0
367	20241205	135600	173530180	16690	16690	16690	16690	0
368	20241205	135500	173530180	16690	16690	16690	16690	0
369	20241205	135400	173530180	16690	16690	16690	16690	0
370	20241205	135300	173530180	16690	16690	16690	16690	0
371	20241205	135200	173530180	16690	16690	16690	16690	0
372	20241205	135100	173530180	16690	16690	16690	16690	0
373	20241205	135000	173530180	16690	16650	16690	16650	2
374	20241205	134900	173496840	16650	16650	16650	16650	0
375	20241205	134800	173496840	16650	16640	16650	16640	62
376	20241205	134700	172465150	16640	16640	16640	16640	0
377	20241205	134600	172465150	16640	16640	16640	16640	0
378	20241205	134500	172465150	16640	16640	16640	16640	0
379	20241205	134400	172465150	16640	16640	16640	16640	0
380	20241205	134300	172465150	16640	16640	16640	16640	0
381	20241205	134200	172465150	16640	16640	16640	16640	0
382	20241205	134100	172465150	16640	16640	16640	16640	0
383	20241205	134000	172465150	16640	16640	16640	16640	0
384	20241205	133900	172465150	16640	16640	16640	16640	0
385	20241205	133800	172465150	16640	16640	16640	16640	0
386	20241205	133700	172465150	16640	16640	16640	16640	0
387	20241205	133600	172465150	16640	16640	16640	16640	0
388	20241205	133500	172465150	16640	16640	16640	16640	0
389	20241205	133400	172465150	16640	16640	16640	16640	0
390	20241205	133300	172465150	16640	16640	16640	16640	0
391	20241205	133200	172465150	16640	16640	16640	16640	0
392	20241205	133100	172465150	16640	16640	16640	16640	0
393	20241205	133000	172465150	16640	16640	16640	16640	0
394	20241205	132900	172465150	16640	16630	16640	16630	10
395	20241205	132800	172298760	16640	16640	16640	16640	0
396	20241205	132700	172298760	16640	16640	16640	16640	0
397	20241205	132600	172298760	16640	16640	16640	16640	5
398	20241205	132500	172215560	16640	16640	16640	16640	0
399	20241205	132400	172215560	16640	16640	16640	16640	0
400	20241205	132300	172215560	16640	16640	16640	16640	0
401	20241205	132200	172215560	16640	16640	16640	16640	0
402	20241205	132100	172215560	16640	16640	16640	16640	75
403	20241205	132000	170967560	16560	16560	16560	16560	0
404	20241205	131900	170967560	16560	16560	16560	16560	0
405	20241205	131800	170967560	16560	16560	16560	16560	0
406	20241205	131700	170967560	16560	16560	16560	16560	0
407	20241205	131600	170967560	16560	16560	16560	16560	0
408	20241205	131500	170967560	16560	16560	16560	16560	0
409	20241205	131400	170967560	16560	16560	16560	16560	1
410	20241205	131300	170951000	16700	16700	16700	16700	0
411	20241205	131200	170951000	16700	16700	16700	16700	0
412	20241205	131100	170951000	16700	16700	16700	16700	0
413	20241205	131000	170951000	16700	16700	16700	16700	0
414	20241205	130900	170951000	16700	16700	16700	16700	0
415	20241205	130800	170951000	16700	16700	16700	16700	0
416	20241205	130700	170951000	16700	16700	16700	16700	0
417	20241205	130600	170951000	16700	16700	16700	16700	487
418	20241205	130500	162818100	16700	16700	16700	16700	0
419	20241205	130400	162818100	16700	16700	16700	16700	0
420	20241205	130300	162818100	16700	16700	16700	16700	10
421	20241205	130200	162651100	16700	16670	16700	16670	191
422	20241205	130100	159464120	16670	16640	16670	16640	167
423	20241205	130000	156680620	16620	16620	16620	16620	133
424	20241205	125900	154470160	16620	16620	16620	16620	0
425	20241205	125800	154470160	16620	16620	16620	16620	0
426	20241205	125700	154470160	16620	16620	16620	16620	0
427	20241205	125600	154470160	16620	16620	16620	16620	0
428	20241205	125500	154470160	16620	16620	16620	16620	0
429	20241205	125400	154470160	16620	16620	16620	16620	0
430	20241205	125300	154470160	16620	16620	16620	16620	0
431	20241205	125200	154470160	16620	16550	16620	16550	100
432	20241205	125100	152810160	16600	16600	16600	16600	0
433	20241205	125000	152810160	16600	16600	16600	16600	0
434	20241205	124900	152810160	16600	16600	16600	16600	0
435	20241205	124800	152810160	16600	16600	16600	16600	0
436	20241205	124700	152810160	16600	16600	16600	16600	0
437	20241205	124600	152810160	16600	16600	16600	16600	0
438	20241205	124500	152810160	16600	16600	16600	16600	0
439	20241205	124400	152810160	16600	16600	16600	16600	0
440	20241205	124300	152810160	16600	16600	16600	16600	0
441	20241205	124200	152810160	16600	16600	16600	16600	0
442	20241205	124100	152810160	16600	16600	16600	16600	0
443	20241205	124000	152810160	16600	16600	16600	16600	0
444	20241205	123900	152810160	16600	16600	16600	16600	3
445	20241205	123800	152760360	16600	16600	16600	16600	0
446	20241205	123700	152760360	16600	16600	16600	16600	0
447	20241205	123600	152760360	16600	16600	16600	16600	60
448	20241205	123500	151764360	16600	16600	16600	16600	0
449	20241205	123400	151764360	16600	16600	16600	16600	0
450	20241205	123300	151764360	16600	16600	16600	16600	0
451	20241205	123200	151764360	16600	16600	16600	16600	0
452	20241205	123100	151764360	16600	16600	16600	16600	0
453	20241205	123000	151764360	16600	16600	16600	16600	0
454	20241205	122900	151764360	16600	16600	16600	16600	0
455	20241205	122800	151764360	16600	16600	16600	16600	0
456	20241205	122700	151764360	16600	16600	16600	16600	0
457	20241205	122600	151764360	16600	16600	16600	16600	0
458	20241205	122500	151764360	16600	16600	16600	16600	0
459	20241205	122400	151764360	16600	16510	16600	16510	4
460	20241205	122300	151698230	16510	16610	16610	16500	617
461	20241205	122200	141500200	16620	16620	16620	16620	0
462	20241205	122100	141500200	16620	16620	16620	16620	0
463	20241205	122000	141500200	16620	16620	16620	16620	0
464	20241205	121900	141500200	16620	16620	16620	16620	0
465	20241205	121800	141500200	16620	16620	16620	16620	0
466	20241205	121700	141500200	16620	16620	16620	16620	0
467	20241205	121600	141500200	16620	16620	16620	16620	62
468	20241205	121500	140469760	16620	16620	16620	16620	2
469	20241205	121400	140436520	16690	16690	16690	16690	0
470	20241205	121300	140436520	16690	16690	16690	16690	0
471	20241205	121200	140436520	16690	16690	16690	16690	1
472	20241205	121100	140419830	16630	16600	16630	16600	400
473	20241205	121000	133770260	16600	16600	16600	16600	0
474	20241205	120900	133770260	16600	16600	16600	16600	0
475	20241205	120800	133770260	16600	16600	16600	16600	0
476	20241205	120700	133770260	16600	16600	16600	16600	0
477	20241205	120600	133770260	16600	16600	16600	16600	0
478	20241205	120500	133770260	16600	16600	16600	16600	0
479	20241205	120400	133770260	16600	16600	16600	16600	0
480	20241205	120300	133770260	16600	16600	16600	16600	0
481	20241205	120200	133770260	16600	16600	16600	16600	0
482	20241205	120100	133770260	16600	16600	16600	16600	0
483	20241205	120000	133770260	16600	16600	16600	16600	0
484	20241205	115900	133770260	16600	16600	16600	16600	19
485	20241205	115800	133454860	16630	16630	16630	16630	0
486	20241205	115700	133454860	16630	16630	16630	16630	0
487	20241205	115600	133454860	16630	16630	16630	16630	0
488	20241205	115500	133454860	16630	16630	16630	16630	0
489	20241205	115400	133454860	16630	16630	16630	16630	0
490	20241205	115300	133454860	16630	16630	16630	16630	0
491	20241205	115200	133454860	16630	16630	16630	16630	0
492	20241205	115100	133454860	16630	16630	16630	16630	0
493	20241205	115000	133454860	16630	16630	16630	16630	0
494	20241205	114900	133454860	16630	16630	16630	16630	0
495	20241205	114800	133454860	16630	16630	16630	16630	0
496	20241205	114700	133454860	16630	16630	16630	16630	0
497	20241205	114600	133454860	16630	16630	16630	16630	0
498	20241205	114500	133454860	16630	16630	16630	16630	0
499	20241205	114400	133454860	16630	16630	16630	16630	0
500	20241205	114300	133454860	16630	16600	16630	16600	10
501	20241205	114200	133288830	16590	16600	16600	16590	103
502	20241205	114100	131579130	16630	16630	16630	16630	0
503	20241205	114000	131579130	16630	16630	16630	16630	0
504	20241205	113900	131579130	16630	16630	16630	16630	0
505	20241205	113800	131579130	16630	16630	16630	16630	1
506	20241205	113700	131562500	16600	16600	16600	16600	4
507	20241205	113600	131496100	16630	16630	16630	16630	0
508	20241205	113500	131496100	16630	16630	16630	16630	0
509	20241205	113400	131496100	16630	16630	16630	16630	0
510	20241205	113300	131496100	16630	16630	16630	16630	0
511	20241205	113200	131496100	16630	16630	16630	16630	25
512	20241205	113100	131080350	16630	16630	16630	16630	0
513	20241205	113000	131080350	16630	16630	16630	16630	0
514	20241205	112900	131080350	16630	16630	16630	16630	0
515	20241205	112800	131080350	16630	16630	16630	16630	0
516	20241205	112700	131080350	16630	16630	16630	16630	0
517	20241205	112600	131080350	16630	16630	16630	16630	3
518	20241205	112500	131030460	16600	16600	16600	16600	9
519	20241205	112400	130881060	16630	16630	16630	16630	0
520	20241205	112300	130881060	16630	16630	16630	16630	0
521	20241205	112200	130881060	16630	16630	16630	16630	0
522	20241205	112100	130881060	16630	16630	16630	16630	100
523	20241205	112000	129218060	16610	16610	16610	16610	0
524	20241205	111900	129218060	16610	16610	16610	16610	0
525	20241205	111800	129218060	16610	16610	16610	16610	30
526	20241205	111700	128719760	16620	16620	16620	16620	0
527	20241205	111600	128719760	16620	16620	16620	16620	2
528	20241205	111500	128686520	16630	16630	16630	16630	0
529	20241205	111400	128686520	16630	16630	16630	16630	6
530	20241205	111300	128586740	16690	16690	16690	16690	0
531	20241205	111200	128586740	16690	16690	16690	16690	1
532	20241205	111100	128570050	16650	16650	16650	16650	0
533	20241205	111000	128570050	16650	16650	16650	16650	0
534	20241205	110900	128570050	16650	16650	16650	16650	28
535	20241205	110800	128103850	16650	16660	16660	16650	50
536	20241205	110700	127271340	16700	16700	16700	16700	0
537	20241205	110600	127271340	16700	16660	16700	16660	30
538	20241205	110500	126771500	16700	16700	16700	16700	0
539	20241205	110400	126771500	16700	16700	16700	16700	0
540	20241205	110300	126771500	16700	16700	16700	16700	53
541	20241205	110200	125886400	16700	16700	16700	16700	0
542	20241205	110100	125886400	16700	16700	16700	16700	0
543	20241205	110000	125886400	16700	16700	16700	16700	0
544	20241205	105900	125886400	16700	16700	16700	16700	0
545	20241205	105800	125886400	16700	16730	16730	16700	67
546	20241205	105700	124766620	16730	16730	16730	16730	0
547	20241205	105600	124766620	16730	16730	16730	16730	0
548	20241205	105500	124766620	16730	16730	16730	16730	0
549	20241205	105400	124766620	16730	16730	16730	16730	0
550	20241205	105300	124766620	16730	16740	16740	16730	4
551	20241205	105200	124699670	16770	16770	16770	16770	0
552	20241205	105100	124699670	16770	16770	16770	16770	1
553	20241205	105000	124682900	16770	16770	16770	16770	0
554	20241205	104900	124682900	16770	16770	16770	16770	0
555	20241205	104800	124682900	16770	16770	16770	16770	0
556	20241205	104700	124682900	16770	16770	16770	16770	12
557	20241205	104600	124481660	16780	16780	16780	16780	0
558	20241205	104500	124481660	16780	16780	16780	16780	0
559	20241205	104400	124481660	16780	16780	16780	16780	0
560	20241205	104300	124481660	16780	16780	16780	16780	4
561	20241205	104200	124414540	16790	16790	16790	16790	0
562	20241205	104100	124414540	16790	16790	16790	16790	0
563	20241205	104000	124414540	16790	16790	16790	16790	0
564	20241205	103900	124414540	16790	16790	16790	16790	0
565	20241205	103800	124414540	16790	16790	16790	16790	0
566	20241205	103700	124414540	16790	16790	16790	16790	5
567	20241205	103600	124330590	16790	16790	16790	16790	0
568	20241205	103500	124330590	16790	16790	16790	16790	0
569	20241205	103400	124330590	16790	16790	16790	16790	0
570	20241205	103300	124330590	16790	16790	16790	16790	0
571	20241205	103200	124330590	16790	16790	16790	16790	0
572	20241205	103100	124330590	16790	16730	16790	16730	202
573	20241205	103000	120950890	16790	16790	16790	16790	0
574	20241205	102900	120950890	16790	16790	16790	16790	0
575	20241205	102800	120950890	16790	16790	16790	16790	0
576	20241205	102700	120950890	16790	16790	16790	16790	0
577	20241205	102600	120950890	16790	16790	16790	16790	0
578	20241205	102500	120950890	16790	16790	16790	16790	0
579	20241205	102400	120950890	16790	16790	16790	16790	0
580	20241205	102300	120950890	16790	16790	16790	16790	15
581	20241205	102200	120699040	16790	16810	16820	16790	5
582	20241205	102100	120615040	16660	16660	16820	16650	71
583	20241205	102000	119429510	16820	16810	16820	16810	10
584	20241205	101900	119261340	16830	16830	16830	16830	0
585	20241205	101800	119261340	16830	16750	16830	16750	30
586	20241205	101700	118758440	16750	16750	16750	16750	0
587	20241205	101600	118758440	16750	16750	16750	16750	0
588	20241205	101500	118758440	16750	16750	16750	16750	0
589	20241205	101400	118758440	16750	16750	16750	16750	100
590	20241205	101300	117083440	16750	16740	16750	16740	150
591	20241205	101200	114571940	16700	16700	16700	16700	5
592	20241205	101100	114488440	16750	16740	16750	16740	20
593	20241205	101000	114153570	16650	16740	16750	16650	231
594	20241205	100900	110306320	16750	16750	16750	16750	0
595	20241205	100800	110306320	16750	16670	16750	16670	59
596	20241205	100700	109320650	16700	16740	16740	16700	28
597	20241205	100600	108852910	16750	16750	16750	16750	1
598	20241205	100500	108836160	16750	16750	16750	16750	0
599	20241205	100400	108836160	16750	16750	16750	16750	0
600	20241205	100300	108836160	16750	16770	16770	16750	20
601	20241205	100200	108500970	16760	16760	16760	16760	8
602	20241205	100100	108366890	16840	16840	16840	16840	0
603	20241205	100000	108366890	16840	16840	16840	16840	0
604	20241205	095900	108366890	16840	16840	16840	16840	10
605	20241205	095800	108198490	16800	16800	16800	16800	684
606	20241205	095700	96707290	16800	16790	16800	16790	318
607	20241205	095600	91364900	16760	16760	16760	16760	0
608	20241205	095500	91364900	16760	16760	16760	16760	0
609	20241205	095400	91364900	16760	16760	16760	16760	1
610	20241205	095300	91348140	16840	16840	16840	16840	1
611	20241205	095200	91331300	16850	16850	16850	16850	0
612	20241205	095100	91331300	16850	16850	16850	16850	0
613	20241205	095000	91331300	16850	16850	16850	16850	0
614	20241205	094900	91331300	16850	16850	16850	16850	59
615	20241205	094800	90337150	16860	16820	16860	16820	200
616	20241205	094700	86970790	16820	16730	16820	16730	217
617	20241205	094600	83329010	16730	16730	16730	16730	0
618	20241205	094500	83329010	16730	16730	16730	16730	0
619	20241205	094400	83329010	16730	16690	16730	16690	262
620	20241205	094300	78953690	16750	16750	16750	16750	0
621	20241205	094200	78953690	16750	16740	16750	16740	2
622	20241205	094100	78920200	16750	16700	16750	16700	23
623	20241205	094000	78535450	16500	16700	16750	16500	166
624	20241205	093900	75758220	16750	16750	16750	16750	0
625	20241205	093800	75758220	16750	16750	16750	16750	0
626	20241205	093700	75758220	16750	16740	16750	16740	10
627	20241205	093600	75590770	16710	16740	16740	16710	3
628	20241205	093500	75540580	16750	16750	16750	16750	1
629	20241205	093400	75523830	16740	16750	16750	16740	62
630	20241205	093300	74485350	16800	16790	16800	16790	93
631	20241205	093200	72923690	16800	16750	16800	16750	152
632	20241205	093100	70377210	16750	16750	16750	16740	106
633	20241205	093000	68602710	16750	16720	16750	16720	9
634	20241205	092900	68452140	16750	16720	16750	16720	401
635	20241205	092800	61745390	16740	16720	16740	16720	675
636	20241205	092700	50459210	16720	16710	16720	16710	103
637	20241205	092600	48738070	16700	16590	16700	16590	337
638	20241205	092500	43128780	16580	16540	16580	16540	420
639	20241205	092400	36172590	16530	16460	16530	16460	494
640	20241205	092300	28021490	16460	16390	16460	16390	295
641	20241205	092200	23174670	16390	16360	16390	16360	10
642	20241205	092100	23010920	16260	16400	16400	16260	87
643	20241205	092000	21590320	16450	16430	16450	16430	33
644	20241205	091900	21047760	16380	16380	16380	16380	0
645	20241205	091800	21047760	16380	16380	16380	16380	3
646	20241205	091700	20998620	16450	16450	16450	16450	1
647	20241205	091600	20982170	16440	16390	16440	16390	3
648	20241205	091500	20932950	16450	16430	16450	16430	111
649	20241205	091400	19109000	16430	16430	16440	16430	232
650	20241205	091300	15297050	16430	16430	16430	16430	29
651	20241205	091200	14820580	16430	16420	16430	16420	110
652	20241205	091100	13014280	16420	16330	16420	16330	491
653	20241205	091000	4971040	16340	16340	16340	16340	0
654	20241205	090900	4971040	16340	16240	16340	16240	87
655	20241205	090800	3557060	16220	16220	16230	16220	90
656	20241205	090700	2096760	16110	16120	16120	16110	110
657	20241205	090600	324640	16240	16240	16240	16240	0
658	20241205	090500	324640	16240	16240	16240	16240	0
659	20241205	090400	324640	16240	16240	16240	16240	0
660	20241205	090300	324640	16240	16240	16240	16240	0
661	20241205	090200	324640	16240	16240	16240	16240	0
662	20241205	090100	324640	16240	16240	16240	16240	0
663	20241205	090000	324640	16240	16080	16240	16080	20