KissMeData/143160/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202900	292212740	13440	13440	13440	13440	445
3	20241202	202800	292212740	13440	13440	13440	13440	0
4	20241202	202700	292212740	13440	13440	13440	13440	0
5	20241202	202600	292212740	13440	13440	13440	13440	0
6	20241202	202500	292212740	13440	13440	13440	13440	0
7	20241202	202400	292212740	13440	13440	13440	13440	0
8	20241202	202300	292212740	13440	13440	13440	13440	0
9	20241202	202200	292212740	13440	13440	13440	13440	0
10	20241202	202100	292212740	13440	13440	13440	13440	0
11	20241202	202000	292212740	13440	13440	13440	13440	0
12	20241202	201900	292212740	13440	13440	13440	13440	0
13	20241202	201800	292212740	13440	13440	13440	13440	0
14	20241202	201700	292212740	13440	13440	13440	13440	0
15	20241202	201600	292212740	13440	13440	13440	13440	0
16	20241202	201500	292212740	13440	13440	13440	13440	0
17	20241202	201400	292212740	13440	13440	13440	13440	0
18	20241202	201300	292212740	13440	13440	13440	13440	0
19	20241202	201200	292212740	13440	13440	13440	13440	0
20	20241202	201100	292212740	13440	13440	13440	13440	0
21	20241202	201000	292212740	13440	13440	13440	13440	0
22	20241202	200900	292212740	13440	13440	13440	13440	0
23	20241202	200800	292212740	13440	13440	13440	13440	0
24	20241202	200700	292212740	13440	13440	13440	13440	0
25	20241202	200600	292212740	13440	13440	13440	13440	0
26	20241202	200500	292212740	13440	13440	13440	13440	0
27	20241202	200400	292212740	13440	13440	13440	13440	0
28	20241202	200300	292212740	13440	13440	13440	13440	0
29	20241202	200200	292212740	13440	13440	13440	13440	0
30	20241202	200100	292212740	13440	13440	13440	13440	0
31	20241202	200000	292212740	13440	13440	13440	13440	0
32	20241202	195900	292212740	13440	13440	13440	13440	445
33	20241202	195800	292212740	13440	13440	13440	13440	0
34	20241202	195700	292212740	13440	13440	13440	13440	0
35	20241202	195600	292212740	13440	13440	13440	13440	0
36	20241202	195500	292212740	13440	13440	13440	13440	0
37	20241202	195400	292212740	13440	13440	13440	13440	0
38	20241202	195300	292212740	13440	13440	13440	13440	0
39	20241202	195200	292212740	13440	13440	13440	13440	0
40	20241202	195100	292212740	13440	13440	13440	13440	0
41	20241202	195000	292212740	13440	13440	13440	13440	0
42	20241202	194900	292212740	13440	13440	13440	13440	0
43	20241202	194800	292212740	13440	13440	13440	13440	0
44	20241202	194700	292212740	13440	13440	13440	13440	0
45	20241202	194600	292212740	13440	13440	13440	13440	0
46	20241202	194500	292212740	13440	13440	13440	13440	0
47	20241202	194400	292212740	13440	13440	13440	13440	0
48	20241202	194300	292212740	13440	13440	13440	13440	0
49	20241202	194200	292212740	13440	13440	13440	13440	0
50	20241202	194100	292212740	13440	13440	13440	13440	0
51	20241202	194000	292212740	13440	13440	13440	13440	0
52	20241202	193900	292212740	13440	13440	13440	13440	0
53	20241202	193800	292212740	13440	13440	13440	13440	0
54	20241202	193700	292212740	13440	13440	13440	13440	0
55	20241202	193600	292212740	13440	13440	13440	13440	0
56	20241202	193500	292212740	13440	13440	13440	13440	0
57	20241202	193400	292212740	13440	13440	13440	13440	0
58	20241202	193300	292212740	13440	13440	13440	13440	0
59	20241202	193200	292212740	13440	13440	13440	13440	0
60	20241202	193100	292212740	13440	13440	13440	13440	0
61	20241202	193000	292212740	13440	13440	13440	13440	0
62	20241202	192900	292212740	13440	13440	13440	13440	445
63	20241202	192800	292212740	13440	13440	13440	13440	0
64	20241202	192700	292212740	13440	13440	13440	13440	0
65	20241202	192600	292212740	13440	13440	13440	13440	0
66	20241202	192500	292212740	13440	13440	13440	13440	0
67	20241202	192400	292212740	13440	13440	13440	13440	0
68	20241202	192300	292212740	13440	13440	13440	13440	0
69	20241202	192200	292212740	13440	13440	13440	13440	0
70	20241202	192100	292212740	13440	13440	13440	13440	0
71	20241202	192000	292212740	13440	13440	13440	13440	0
72	20241202	191900	292212740	13440	13440	13440	13440	0
73	20241202	191800	292212740	13440	13440	13440	13440	0
74	20241202	191700	292212740	13440	13440	13440	13440	0
75	20241202	191600	292212740	13440	13440	13440	13440	0
76	20241202	191500	292212740	13440	13440	13440	13440	0
77	20241202	191400	292212740	13440	13440	13440	13440	0
78	20241202	191300	292212740	13440	13440	13440	13440	0
79	20241202	191200	292212740	13440	13440	13440	13440	0
80	20241202	191100	292212740	13440	13440	13440	13440	0
81	20241202	191000	292212740	13440	13440	13440	13440	0
82	20241202	190900	292212740	13440	13440	13440	13440	0
83	20241202	190800	292212740	13440	13440	13440	13440	0
84	20241202	190700	292212740	13440	13440	13440	13440	0
85	20241202	190600	292212740	13440	13440	13440	13440	0
86	20241202	190500	292212740	13440	13440	13440	13440	0
87	20241202	190400	292212740	13440	13440	13440	13440	0
88	20241202	190300	292212740	13440	13440	13440	13440	0
89	20241202	190200	292212740	13440	13440	13440	13440	0
90	20241202	190100	292212740	13440	13440	13440	13440	0
91	20241202	190000	292212740	13440	13440	13440	13440	0
92	20241202	185900	292212740	13440	13440	13440	13440	445
93	20241202	185800	292212740	13440	13440	13440	13440	0
94	20241202	185700	292212740	13440	13440	13440	13440	0
95	20241202	185600	292212740	13440	13440	13440	13440	0
96	20241202	185500	292212740	13440	13440	13440	13440	0
97	20241202	185400	292212740	13440	13440	13440	13440	0
98	20241202	185300	292212740	13440	13440	13440	13440	0
99	20241202	185200	292212740	13440	13440	13440	13440	0
100	20241202	185100	292212740	13440	13440	13440	13440	0
101	20241202	185000	292212740	13440	13440	13440	13440	0
102	20241202	184900	292212740	13440	13440	13440	13440	0
103	20241202	184800	292212740	13440	13440	13440	13440	0
104	20241202	184700	292212740	13440	13440	13440	13440	0
105	20241202	184600	292212740	13440	13440	13440	13440	0
106	20241202	184500	292212740	13440	13440	13440	13440	0
107	20241202	184400	292212740	13440	13440	13440	13440	0
108	20241202	184300	292212740	13440	13440	13440	13440	0
109	20241202	184200	292212740	13440	13440	13440	13440	0
110	20241202	184100	292212740	13440	13440	13440	13440	0
111	20241202	184000	292212740	13440	13440	13440	13440	0
112	20241202	183900	292212740	13440	13440	13440	13440	0
113	20241202	183800	292212740	13440	13440	13440	13440	0
114	20241202	183700	292212740	13440	13440	13440	13440	0
115	20241202	183600	292212740	13440	13440	13440	13440	0
116	20241202	183500	292212740	13440	13440	13440	13440	0
117	20241202	183400	292212740	13440	13440	13440	13440	0
118	20241202	183300	292212740	13440	13440	13440	13440	0
119	20241202	183200	292212740	13440	13440	13440	13440	0
120	20241202	183100	292212740	13440	13440	13440	13440	0
121	20241202	183000	292212740	13440	13440	13440	13440	0
122	20241202	182900	292212740	13440	13440	13440	13440	445
123	20241202	182800	292212740	13440	13440	13440	13440	0
124	20241202	182700	292212740	13440	13440	13440	13440	0
125	20241202	182600	292212740	13440	13440	13440	13440	0
126	20241202	182500	292212740	13440	13440	13440	13440	0
127	20241202	182400	292212740	13440	13440	13440	13440	0
128	20241202	182300	292212740	13440	13440	13440	13440	0
129	20241202	182200	292212740	13440	13440	13440	13440	0
130	20241202	182100	292212740	13440	13440	13440	13440	0
131	20241202	182000	292212740	13440	13440	13440	13440	0
132	20241202	181900	292212740	13440	13440	13440	13440	0
133	20241202	181800	292212740	13440	13440	13440	13440	0
134	20241202	181700	292212740	13440	13440	13440	13440	0
135	20241202	181600	292212740	13440	13440	13440	13440	0
136	20241202	181500	292212740	13440	13440	13440	13440	0
137	20241202	181400	292212740	13440	13440	13440	13440	0
138	20241202	181300	292212740	13440	13440	13440	13440	0
139	20241202	181200	292212740	13440	13440	13440	13440	0
140	20241202	181100	292212740	13440	13440	13440	13440	0
141	20241202	181000	292212740	13440	13440	13440	13440	0
142	20241202	180900	292212740	13440	13440	13440	13440	0
143	20241202	180800	292212740	13440	13440	13440	13440	0
144	20241202	180700	292212740	13440	13440	13440	13440	0
145	20241202	180600	292212740	13440	13440	13440	13440	0
146	20241202	180500	292212740	13440	13440	13440	13440	0
147	20241202	180400	292212740	13440	13440	13440	13440	0
148	20241202	180300	292212740	13440	13440	13440	13440	0
149	20241202	180200	292212740	13440	13440	13440	13440	0
150	20241202	180100	292212740	13440	13440	13440	13440	0
151	20241202	180000	292212740	13440	13440	13440	13440	0
152	20241202	175900	292212740	13440	13440	13440	13440	445
153	20241202	175800	292212740	13440	13440	13440	13440	0
154	20241202	175700	292212740	13440	13440	13440	13440	0
155	20241202	175600	292212740	13440	13440	13440	13440	0
156	20241202	175500	292212740	13440	13440	13440	13440	0
157	20241202	175400	292212740	13440	13440	13440	13440	0
158	20241202	175300	292212740	13440	13440	13440	13440	0
159	20241202	175200	292212740	13440	13440	13440	13440	0
160	20241202	175100	292212740	13440	13440	13440	13440	0
161	20241202	175000	292212740	13440	13440	13440	13440	0
162	20241202	174900	292212740	13440	13440	13440	13440	0
163	20241202	174800	292212740	13440	13440	13440	13440	0
164	20241202	174700	292212740	13440	13440	13440	13440	0
165	20241202	174600	292212740	13440	13440	13440	13440	0
166	20241202	174500	292212740	13440	13440	13440	13440	0
167	20241202	174400	292212740	13440	13440	13440	13440	0
168	20241202	174300	292212740	13440	13440	13440	13440	0
169	20241202	174200	292212740	13440	13440	13440	13440	0
170	20241202	174100	292212740	13440	13440	13440	13440	0
171	20241202	174000	292212740	13440	13440	13440	13440	0
172	20241202	173900	292212740	13440	13440	13440	13440	0
173	20241202	173800	292212740	13440	13440	13440	13440	0
174	20241202	173700	292212740	13440	13440	13440	13440	0
175	20241202	173600	292212740	13440	13440	13440	13440	0
176	20241202	173500	292212740	13440	13440	13440	13440	0
177	20241202	173400	292212740	13440	13440	13440	13440	0
178	20241202	173300	292212740	13440	13440	13440	13440	0
179	20241202	173200	292212740	13440	13440	13440	13440	0
180	20241202	173100	292212740	13440	13440	13440	13440	0
181	20241202	173000	292212740	13440	13440	13440	13440	0
182	20241202	172900	292212740	13440	13440	13440	13440	445
183	20241202	172800	292212740	13440	13440	13440	13440	0
184	20241202	172700	292212740	13440	13440	13440	13440	0
185	20241202	172600	292212740	13440	13440	13440	13440	0
186	20241202	172500	292212740	13440	13440	13440	13440	0
187	20241202	172400	292212740	13440	13440	13440	13440	0
188	20241202	172300	292212740	13440	13440	13440	13440	0
189	20241202	172200	292212740	13440	13440	13440	13440	0
190	20241202	172100	292212740	13440	13440	13440	13440	0
191	20241202	172000	292212740	13440	13440	13440	13440	0
192	20241202	171900	292212740	13440	13440	13440	13440	0
193	20241202	171800	292212740	13440	13440	13440	13440	0
194	20241202	171700	292212740	13440	13440	13440	13440	0
195	20241202	171600	292212740	13440	13440	13440	13440	0
196	20241202	171500	292212740	13440	13440	13440	13440	0
197	20241202	171400	292212740	13440	13440	13440	13440	0
198	20241202	171300	292212740	13440	13440	13440	13440	0
199	20241202	171200	292212740	13440	13440	13440	13440	0
200	20241202	171100	292212740	13440	13440	13440	13440	0
201	20241202	171000	292212740	13440	13440	13440	13440	0
202	20241202	170900	292212740	13440	13440	13440	13440	0
203	20241202	170800	292212740	13440	13440	13440	13440	0
204	20241202	170700	292212740	13440	13440	13440	13440	0
205	20241202	170600	292212740	13440	13440	13440	13440	0
206	20241202	170500	292212740	13440	13440	13440	13440	0
207	20241202	170400	292212740	13440	13440	13440	13440	0
208	20241202	170300	292212740	13440	13440	13440	13440	0
209	20241202	170200	292212740	13440	13440	13440	13440	0
210	20241202	170100	292212740	13440	13440	13440	13440	0
211	20241202	170000	292212740	13440	13440	13440	13440	0
212	20241202	165900	292212740	13440	13440	13440	13440	445
213	20241202	165800	292212740	13440	13440	13440	13440	0
214	20241202	165700	292212740	13440	13440	13440	13440	0
215	20241202	165600	292212740	13440	13440	13440	13440	0
216	20241202	165500	292212740	13440	13440	13440	13440	0
217	20241202	165400	292212740	13440	13440	13440	13440	0
218	20241202	165300	292212740	13440	13440	13440	13440	0
219	20241202	165200	292212740	13440	13440	13440	13440	0
220	20241202	165100	292212740	13440	13440	13440	13440	0
221	20241202	165000	292212740	13440	13440	13440	13440	0
222	20241202	164900	292212740	13440	13440	13440	13440	0
223	20241202	164800	292212740	13440	13440	13440	13440	0
224	20241202	164700	292212740	13440	13440	13440	13440	0
225	20241202	164600	292212740	13440	13440	13440	13440	0
226	20241202	164500	292212740	13440	13440	13440	13440	0
227	20241202	164400	292212740	13440	13440	13440	13440	0
228	20241202	164300	292212740	13440	13440	13440	13440	0
229	20241202	164200	292212740	13440	13440	13440	13440	0
230	20241202	164100	292212740	13440	13440	13440	13440	0
231	20241202	164000	292212740	13440	13440	13440	13440	0
232	20241202	163900	292212740	13440	13440	13440	13440	0
233	20241202	163800	292212740	13440	13440	13440	13440	0
234	20241202	163700	292212740	13440	13440	13440	13440	0
235	20241202	163600	292212740	13440	13440	13440	13440	0
236	20241202	163500	292212740	13440	13440	13440	13440	0
237	20241202	163400	292212740	13440	13440	13440	13440	0
238	20241202	163300	292212740	13440	13440	13440	13440	0
239	20241202	163200	292212740	13440	13440	13440	13440	0
240	20241202	163100	292212740	13440	13440	13440	13440	0
241	20241202	163000	292212740	13440	13440	13440	13440	0
242	20241202	162900	292212740	13440	13440	13440	13440	445
243	20241202	162800	292212740	13440	13440	13440	13440	0
244	20241202	162700	292212740	13440	13440	13440	13440	0
245	20241202	162600	292212740	13440	13440	13440	13440	0
246	20241202	162500	292212740	13440	13440	13440	13440	0
247	20241202	162400	292212740	13440	13440	13440	13440	0
248	20241202	162300	292212740	13440	13440	13440	13440	0
249	20241202	162200	292212740	13440	13440	13440	13440	0
250	20241202	162100	292212740	13440	13440	13440	13440	0
251	20241202	162000	292212740	13440	13440	13440	13440	0
252	20241202	161900	292212740	13440	13440	13440	13440	0
253	20241202	161800	292212740	13440	13440	13440	13440	0
254	20241202	161700	292212740	13440	13440	13440	13440	0
255	20241202	161600	292212740	13440	13440	13440	13440	0
256	20241202	161500	292212740	13440	13440	13440	13440	0
257	20241202	161400	292212740	13440	13440	13440	13440	0
258	20241202	161300	292212740	13440	13440	13440	13440	0
259	20241202	161200	292212740	13440	13440	13440	13440	0
260	20241202	161100	292212740	13440	13440	13440	13440	0
261	20241202	161000	292212740	13440	13440	13440	13440	0
262	20241202	160900	292212740	13440	13440	13440	13440	0
263	20241202	160800	292212740	13440	13440	13440	13440	0
264	20241202	160700	292212740	13440	13440	13440	13440	0
265	20241202	160600	292212740	13440	13440	13440	13440	0
266	20241202	160500	292212740	13440	13440	13440	13440	0
267	20241202	160400	292212740	13440	13440	13440	13440	0
268	20241202	160300	292212740	13440	13440	13440	13440	0
269	20241202	160200	292212740	13440	13440	13440	13440	0
270	20241202	160100	292212740	13440	13440	13440	13440	0
271	20241202	160000	292212740	13440	13440	13440	13440	0
272	20241202	155900	292212740	13440	13440	13440	13440	445
273	20241202	155800	292212740	13440	13440	13440	13440	0
274	20241202	155700	292212740	13440	13440	13440	13440	0
275	20241202	155600	292212740	13440	13440	13440	13440	0
276	20241202	155500	292212740	13440	13440	13440	13440	0
277	20241202	155400	292212740	13440	13440	13440	13440	0
278	20241202	155300	292212740	13440	13440	13440	13440	0
279	20241202	155200	292212740	13440	13440	13440	13440	0
280	20241202	155100	292212740	13440	13440	13440	13440	0
281	20241202	155000	292212740	13440	13440	13440	13440	0
282	20241202	154900	292212740	13440	13440	13440	13440	0
283	20241202	154800	292212740	13440	13440	13440	13440	0
284	20241202	154700	292212740	13440	13440	13440	13440	0
285	20241202	154600	292212740	13440	13440	13440	13440	0
286	20241202	154500	292212740	13440	13440	13440	13440	0
287	20241202	154400	292212740	13440	13440	13440	13440	0
288	20241202	154300	292212740	13440	13440	13440	13440	0
289	20241202	154200	292212740	13440	13440	13440	13440	0
290	20241202	154100	292212740	13440	13440	13440	13440	0
291	20241202	154000	292212740	13440	13440	13440	13440	0
292	20241202	153900	292212740	13440	13440	13440	13440	0
293	20241202	153800	292212740	13440	13440	13440	13440	0
294	20241202	153700	292212740	13440	13440	13440	13440	0
295	20241202	153600	292212740	13440	13440	13440	13440	0
296	20241202	153500	292212740	13440	13440	13440	13440	0
297	20241202	153400	292212740	13440	13440	13440	13440	0
298	20241202	153300	292212740	13440	13440	13440	13440	0
299	20241202	153200	292212740	13440	13440	13440	13440	0
300	20241202	153100	292212740	13440	13440	13440	13440	0
301	20241202	153000	292212740	13440	13440	13440	13440	445
302	20241202	152900	286231940	13370	13370	13370	13370	0
303	20241202	152800	286231940	13370	13370	13370	13370	0
304	20241202	152700	286231940	13370	13370	13370	13370	0
305	20241202	152600	286231940	13370	13370	13370	13370	0
306	20241202	152500	286231940	13370	13370	13370	13370	0
307	20241202	152400	286231940	13370	13370	13370	13370	0
308	20241202	152300	286231940	13370	13370	13370	13370	0
309	20241202	152200	286231940	13370	13370	13370	13370	0
310	20241202	152100	286231940	13370	13370	13370	13370	0
311	20241202	152000	286231940	13370	13370	13370	13370	0
312	20241202	151900	286231940	13370	13370	13370	13370	18
313	20241202	151800	285991280	13360	13360	13360	13360	0
314	20241202	151700	285991280	13360	13360	13360	13360	4
315	20241202	151600	285937840	13420	13400	13420	13400	20
316	20241202	151500	285669700	13360	13360	13360	13360	8
317	20241202	151400	285562820	13360	13360	13360	13360	0
318	20241202	151300	285562820	13360	13360	13360	13360	8
319	20241202	151200	285455940	13360	13360	13360	13360	3
320	20241202	151100	285415860	13360	13360	13360	13360	0
321	20241202	151000	285415860	13360	13360	13360	13360	12
322	20241202	150900	285255540	13360	13380	13380	13360	6
323	20241202	150800	285175310	13380	13380	13380	13380	3
324	20241202	150700	285135170	13390	13400	13400	13390	5
325	20241202	150600	285068210	13400	13400	13400	13400	0
326	20241202	150500	285068210	13400	13400	13400	13400	1
327	20241202	150400	285054810	13410	13410	13410	13410	0
328	20241202	150300	285054810	13410	13410	13410	13410	0
329	20241202	150200	285054810	13410	13410	13410	13410	0
330	20241202	150100	285054810	13410	13410	13410	13410	0
331	20241202	150000	285054810	13410	13410	13410	13410	0
332	20241202	145900	285054810	13410	13410	13410	13410	0
333	20241202	145800	285054810	13410	13410	13410	13410	2
334	20241202	145700	285027990	13410	13410	13410	13410	0
335	20241202	145600	285027990	13410	13410	13410	13410	10
336	20241202	145500	284893890	13410	13410	13410	13410	0
337	20241202	145400	284893890	13410	13410	13410	13410	1
338	20241202	145300	284880480	13410	13410	13410	13410	0
339	20241202	145200	284880480	13410	13410	13410	13410	0
340	20241202	145100	284880480	13410	13410	13410	13410	0
341	20241202	145000	284880480	13410	13410	13410	13410	0
342	20241202	144900	284880480	13410	13410	13410	13410	0
343	20241202	144800	284880480	13410	13410	13410	13410	4
344	20241202	144700	284826840	13410	13410	13410	13410	688
345	20241202	144600	275600760	13410	13410	13410	13410	0
346	20241202	144500	275600760	13410	13410	13410	13410	4
347	20241202	144400	275547120	13400	13400	13400	13400	0
348	20241202	144300	275547120	13400	13400	13400	13400	0
349	20241202	144200	275547120	13400	13400	13400	13400	0
350	20241202	144100	275547120	13400	13400	13400	13400	0
351	20241202	144000	275547120	13400	13400	13400	13400	0
352	20241202	143900	275547120	13400	13400	13400	13400	0
353	20241202	143800	275547120	13400	13400	13400	13400	0
354	20241202	143700	275547120	13400	13400	13400	13400	68
355	20241202	143600	274635920	13400	13400	13400	13400	0
356	20241202	143500	274635920	13400	13400	13400	13400	3
357	20241202	143400	274595720	13410	13410	13410	13410	15
358	20241202	143300	274394570	13410	13410	13410	13410	0
359	20241202	143200	274394570	13410	13410	13410	13410	62
360	20241202	143100	273563150	13410	13410	13410	13410	0
361	20241202	143000	273563150	13410	13410	13410	13410	19
362	20241202	142900	273308360	13420	13430	13430	13420	3
363	20241202	142800	273268080	13440	13440	13440	13440	0
364	20241202	142700	273268080	13440	13440	13440	13440	0
365	20241202	142600	273268080	13440	13440	13440	13440	0
366	20241202	142500	273268080	13440	13440	13440	13440	0
367	20241202	142400	273268080	13440	13440	13440	13440	0
368	20241202	142300	273268080	13440	13440	13440	13440	0
369	20241202	142200	273268080	13440	13440	13440	13440	0
370	20241202	142100	273268080	13440	13440	13440	13440	2
371	20241202	142000	273241200	13440	13440	13440	13440	0
372	20241202	141900	273241200	13440	13440	13440	13440	0
373	20241202	141800	273241200	13440	13440	13440	13440	0
374	20241202	141700	273241200	13440	13440	13440	13440	21
375	20241202	141600	272958960	13450	13450	13450	13450	0
376	20241202	141500	272958960	13450	13450	13450	13450	0
377	20241202	141400	272958960	13450	13450	13450	13450	0
378	20241202	141300	272958960	13450	13450	13450	13450	14
379	20241202	141200	272770660	13450	13450	13450	13450	1
380	20241202	141100	272757210	13450	13450	13450	13450	0
381	20241202	141000	272757210	13450	13450	13450	13450	0
382	20241202	140900	272757210	13450	13450	13450	13450	0
383	20241202	140800	272757210	13450	13450	13450	13450	100
384	20241202	140700	271412210	13450	13450	13450	13450	0
385	20241202	140600	271412210	13450	13450	13450	13450	0
386	20241202	140500	271412210	13450	13450	13450	13450	20
387	20241202	140400	271143210	13450	13450	13450	13450	0
388	20241202	140300	271143210	13450	13450	13450	13450	0
389	20241202	140200	271143210	13450	13450	13450	13450	0
390	20241202	140100	271143210	13450	13450	13450	13450	0
391	20241202	140000	271143210	13450	13450	13450	13450	0
392	20241202	135900	271143210	13450	13460	13460	13450	30
393	20241202	135800	270739690	13460	13460	13460	13460	0
394	20241202	135700	270739690	13460	13460	13460	13460	0
395	20241202	135600	270739690	13460	13460	13460	13460	0
396	20241202	135500	270739690	13460	13460	13460	13460	0
397	20241202	135400	270739690	13460	13460	13460	13460	0
398	20241202	135300	270739690	13460	13460	13460	13460	0
399	20241202	135200	270739690	13460	13460	13460	13460	0
400	20241202	135100	270739690	13460	13460	13460	13460	0
401	20241202	135000	270739690	13460	13460	13460	13460	0
402	20241202	134900	270739690	13460	13460	13460	13460	4
403	20241202	134800	270685850	13460	13460	13460	13460	1
404	20241202	134700	270672390	13460	13460	13460	13460	5
405	20241202	134600	270605090	13450	13450	13450	13450	0
406	20241202	134500	270605090	13450	13450	13450	13450	0
407	20241202	134400	270605090	13450	13450	13450	13450	0
408	20241202	134300	270605090	13450	13450	13450	13450	29
409	20241202	134200	270215040	13450	13450	13450	13450	0
410	20241202	134100	270215040	13450	13450	13450	13450	39
411	20241202	134000	269690490	13420	13420	13420	13420	0
412	20241202	133900	269690490	13420	13420	13420	13420	0
413	20241202	133800	269690490	13420	13420	13420	13420	2
414	20241202	133700	269663650	13420	13420	13420	13420	0
415	20241202	133600	269663650	13420	13420	13420	13420	2
416	20241202	133500	269636810	13420	13420	13420	13420	2
417	20241202	133400	269609970	13440	13440	13440	13440	0
418	20241202	133300	269609970	13440	13440	13440	13440	3
419	20241202	133200	269569650	13430	13430	13430	13430	3
420	20241202	133100	269529360	13400	13400	13400	13400	0
421	20241202	133000	269529360	13400	13400	13400	13400	0
422	20241202	132900	269529360	13400	13380	13400	13380	72
423	20241202	132800	268564620	13400	13410	13410	13380	212
424	20241202	132700	265723160	13410	13410	13410	13410	100
425	20241202	132600	264382160	13410	13410	13410	13410	20
426	20241202	132500	264113960	13410	13410	13410	13410	0
427	20241202	132400	264113960	13410	13410	13410	13410	0
428	20241202	132300	264113960	13410	13410	13410	13410	0
429	20241202	132200	264113960	13410	13410	13410	13410	0
430	20241202	132100	264113960	13410	13410	13410	13410	0
431	20241202	132000	264113960	13410	13410	13410	13410	0
432	20241202	131900	264113960	13410	13410	13410	13410	0
433	20241202	131800	264113960	13410	13410	13410	13410	0
434	20241202	131700	264113960	13410	13410	13410	13410	2
435	20241202	131600	264087140	13410	13410	13410	13410	0
436	20241202	131500	264087140	13410	13420	13420	13410	198
437	20241202	131400	261429990	13450	13450	13450	13450	0
438	20241202	131300	261429990	13450	13450	13450	13450	0
439	20241202	131200	261429990	13450	13450	13450	13450	0
440	20241202	131100	261429990	13450	13430	13450	13430	8
441	20241202	131000	261322530	13420	13420	13420	13420	0
442	20241202	130900	261322530	13420	13420	13420	13420	0
443	20241202	130800	261322530	13420	13420	13420	13420	0
444	20241202	130700	261322530	13420	13420	13420	13420	0
445	20241202	130600	261322530	13420	13420	13420	13420	0
446	20241202	130500	261322530	13420	13430	13430	13420	11
447	20241202	130400	261174810	13420	13420	13420	13420	0
448	20241202	130300	261174810	13420	13420	13420	13420	0
449	20241202	130200	261174810	13420	13430	13430	13420	20
450	20241202	130100	260906310	13440	13440	13440	13440	7
451	20241202	130000	260812230	13470	13470	13470	13470	0
452	20241202	125900	260812230	13470	13470	13470	13470	0
453	20241202	125800	260812230	13470	13470	13470	13470	0
454	20241202	125700	260812230	13470	13470	13470	13470	0
455	20241202	125600	260812230	13470	13470	13470	13470	0
456	20241202	125500	260812230	13470	13470	13470	13470	0
457	20241202	125400	260812230	13470	13470	13470	13470	0
458	20241202	125300	260812230	13470	13450	13470	13440	15
459	20241202	125200	260610470	13440	13440	13440	13440	0
460	20241202	125100	260610470	13440	13450	13450	13440	2
461	20241202	125000	260583580	13570	13380	13570	13380	100
462	20241202	124900	259232610	13370	13370	13370	13370	0
463	20241202	124800	259232610	13370	13370	13370	13370	0
464	20241202	124700	259232610	13370	13370	13370	13370	6
465	20241202	124600	259152390	13370	13360	13370	13360	38
466	20241202	124500	258644670	13340	13340	13340	13340	0
467	20241202	124400	258644670	13340	13340	13340	13340	0
468	20241202	124300	258644670	13340	13340	13340	13340	0
469	20241202	124200	258644670	13340	13340	13340	13340	10
470	20241202	124100	258511270	13340	13340	13340	13340	0
471	20241202	124000	258511270	13340	13340	13340	13340	0
472	20241202	123900	258511270	13340	13340	13340	13340	0
473	20241202	123800	258511270	13340	13340	13340	13340	0
474	20241202	123700	258511270	13340	13340	13340	13340	2
475	20241202	123600	258484590	13340	13340	13340	13340	0
476	20241202	123500	258484590	13340	13340	13340	13340	0
477	20241202	123400	258484590	13340	13340	13340	13340	0
478	20241202	123300	258484590	13340	13340	13340	13340	15
479	20241202	123200	258284490	13340	13340	13340	13340	0
480	20241202	123100	258284490	13340	13340	13340	13340	0
481	20241202	123000	258284490	13340	13340	13340	13340	9
482	20241202	122900	258164430	13340	13340	13340	13340	0
483	20241202	122800	258164430	13340	13340	13340	13340	0
484	20241202	122700	258164430	13340	13340	13340	13340	1
485	20241202	122600	258151090	13340	13340	13340	13340	0
486	20241202	122500	258151090	13340	13340	13340	13340	0
487	20241202	122400	258151090	13340	13340	13340	13340	0
488	20241202	122300	258151090	13340	13340	13340	13340	0
489	20241202	122200	258151090	13340	13340	13340	13340	1
490	20241202	122100	258137750	13340	13340	13340	13340	110
491	20241202	122000	256670350	13340	13330	13340	13330	160
492	20241202	121900	254536830	13330	13330	13330	13330	0
493	20241202	121800	254536830	13330	13320	13330	13320	40
494	20241202	121700	254003900	13300	13300	13300	13300	20
495	20241202	121600	253737900	13300	13300	13300	13300	0
496	20241202	121500	253737900	13300	13300	13300	13300	0
497	20241202	121400	253737900	13300	13300	13300	13300	0
498	20241202	121300	253737900	13300	13300	13300	13300	0
499	20241202	121200	253737900	13300	13300	13300	13300	0
500	20241202	121100	253737900	13300	13300	13300	13300	0
501	20241202	121000	253737900	13300	13300	13300	13300	12
502	20241202	120900	253578300	13300	13300	13300	13300	0
503	20241202	120800	253578300	13300	13300	13300	13300	0
504	20241202	120700	253578300	13300	13300	13300	13300	0
505	20241202	120600	253578300	13300	13300	13300	13300	0
506	20241202	120500	253578300	13300	13300	13300	13300	0
507	20241202	120400	253578300	13300	13300	13300	13300	0
508	20241202	120300	253578300	13300	13300	13300	13300	0
509	20241202	120200	253578300	13300	13300	13300	13300	0
510	20241202	120100	253578300	13300	13300	13300	13300	1
511	20241202	120000	253565000	13290	13290	13290	13290	0
512	20241202	115900	253565000	13290	13290	13290	13290	0
513	20241202	115800	253565000	13290	13290	13290	13290	0
514	20241202	115700	253565000	13290	13290	13290	13290	0
515	20241202	115600	253565000	13290	13290	13290	13290	0
516	20241202	115500	253565000	13290	13290	13290	13290	1
517	20241202	115400	253551710	13290	13300	13300	13290	18
518	20241202	115300	253312320	13330	13330	13330	13320	101
519	20241202	115200	251966000	13320	13320	13320	13300	42
520	20241202	115100	251406710	13330	13320	13330	13320	45
521	20241202	115000	250807290	13290	13310	13310	13290	15
522	20241202	114900	250607710	13330	13360	13360	13330	24
523	20241202	114800	250287250	13360	13360	13360	13360	3
524	20241202	114700	250247170	13380	13400	13400	13380	21
525	20241202	114600	249965890	13380	13380	13380	13380	0
526	20241202	114500	249965890	13380	13450	13450	13380	45
527	20241202	114400	249362590	13440	13370	13580	13370	388
528	20241202	114300	244119560	13350	13350	13350	13350	118
529	20241202	114200	242544260	13350	13350	13350	13350	0
530	20241202	114100	242544260	13350	13280	13350	13280	2264
531	20241202	114000	212327450	13250	13250	13250	13250	0
532	20241202	113900	212327450	13250	13250	13250	13250	0
533	20241202	113800	212327450	13250	13250	13250	13250	0
534	20241202	113700	212327450	13250	13260	13260	13250	23
535	20241202	113600	212022680	13250	13250	13250	13250	0
536	20241202	113500	212022680	13250	13250	13250	13250	0
537	20241202	113400	212022680	13250	13250	13250	13250	0
538	20241202	113300	212022680	13250	13250	13250	13250	0
539	20241202	113200	212022680	13250	13250	13250	13250	0
540	20241202	113100	212022680	13250	13250	13250	13250	0
541	20241202	113000	212022680	13250	13250	13250	13250	0
542	20241202	112900	212022680	13250	13250	13250	13250	0
543	20241202	112800	212022680	13250	13250	13250	13250	0
544	20241202	112700	212022680	13250	13250	13250	13250	19
545	20241202	112600	211770930	13260	13260	13260	13260	2
546	20241202	112500	211744410	13270	13280	13280	13270	2
547	20241202	112400	211717860	13280	13280	13280	13280	0
548	20241202	112300	211717860	13280	13280	13280	13280	0
549	20241202	112200	211717860	13280	13280	13280	13280	0
550	20241202	112100	211717860	13280	13280	13280	13280	0
551	20241202	112000	211717860	13280	13280	13280	13280	0
552	20241202	111900	211717860	13280	13280	13280	13280	0
553	20241202	111800	211717860	13280	13280	13280	13280	0
554	20241202	111700	211717860	13280	13280	13280	13280	0
555	20241202	111600	211717860	13280	13280	13280	13280	1
556	20241202	111500	211704580	13240	13240	13240	13240	0
557	20241202	111400	211704580	13240	13240	13240	13240	0
558	20241202	111300	211704580	13240	13240	13240	13240	0
559	20241202	111200	211704580	13240	13240	13240	13240	0
560	20241202	111100	211704580	13240	13240	13240	13240	0
561	20241202	111000	211704580	13240	13240	13240	13240	0
562	20241202	110900	211704580	13240	13240	13240	13240	0
563	20241202	110800	211704580	13240	13240	13240	13240	0
564	20241202	110700	211704580	13240	13230	13240	13230	362
565	20241202	110600	206912150	13210	13210	13210	13210	125
566	20241202	110500	205260900	13210	13210	13210	13210	69
567	20241202	110400	204349410	13210	13210	13210	13210	0
568	20241202	110300	204349410	13210	13210	13210	13210	0
569	20241202	110200	204349410	13210	13210	13210	13210	0
570	20241202	110100	204349410	13210	13210	13210	13210	0
571	20241202	110000	204349410	13210	13210	13210	13210	0
572	20241202	105900	204349410	13210	13210	13210	13210	0
573	20241202	105800	204349410	13210	13210	13210	13210	20
574	20241202	105700	204085210	13210	13210	13210	13210	0
575	20241202	105600	204085210	13210	13210	13210	13210	0
576	20241202	105500	204085210	13210	13210	13210	13210	9
577	20241202	105400	203966320	13230	13220	13230	13210	3417
578	20241202	105300	158814190	13220	13220	13220	13220	0
579	20241202	105200	158814190	13220	13220	13220	13220	0
580	20241202	105100	158814190	13220	13260	13260	13220	2000
581	20241202	105000	132361820	13250	13250	13250	13250	0
582	20241202	104900	132361820	13250	13250	13250	13250	0
583	20241202	104800	132361820	13250	13250	13250	13250	0
584	20241202	104700	132361820	13250	13260	13260	13250	110
585	20241202	104600	130903400	13260	13260	13260	13260	0
586	20241202	104500	130903400	13260	13260	13260	13260	0
587	20241202	104400	130903400	13260	13260	13260	13260	1
588	20241202	104300	130890140	13270	13260	13270	13260	21
589	20241202	104200	130611570	13270	13250	13270	13250	2026
590	20241202	104100	103726570	13270	13270	13270	13270	0
591	20241202	104000	103726570	13270	13270	13270	13270	0
592	20241202	103900	103726570	13270	13270	13270	13270	0
593	20241202	103800	103726570	13270	13270	13270	13270	0
594	20241202	103700	103726570	13270	13260	13270	13260	10
595	20241202	103600	103593880	13210	13220	13220	13210	2000
596	20241202	103500	77172520	13230	13230	13230	13230	309
597	20241202	103400	73084450	13220	13220	13220	13220	0
598	20241202	103300	73084450	13220	13230	13230	13220	67
599	20241202	103200	72198650	13230	13240	13240	13220	762
600	20241202	103100	62117590	13230	13230	13230	13230	0
601	20241202	103000	62117590	13230	13230	13230	13230	0
602	20241202	102900	62117590	13230	13250	13250	13230	2000
603	20241202	102800	35648550	13260	13260	13260	13260	109
604	20241202	102700	34203210	13270	13270	13270	13270	0
605	20241202	102600	34203210	13270	13270	13270	13270	10
606	20241202	102500	34070510	13270	13270	13270	13270	0
607	20241202	102400	34070510	13270	13270	13270	13270	55
608	20241202	102300	33340660	13340	13340	13340	13340	0
609	20241202	102200	33340660	13340	13340	13340	13340	0
610	20241202	102100	33340660	13340	13340	13340	13340	0
611	20241202	102000	33340660	13340	13340	13340	13340	290
612	20241202	101900	29472060	13290	13290	13290	13290	0
613	20241202	101800	29472060	13290	13290	13290	13290	0
614	20241202	101700	29472060	13290	13290	13290	13290	0
615	20241202	101600	29472060	13290	13290	13290	13290	0
616	20241202	101500	29472060	13290	13290	13290	13290	0
617	20241202	101400	29472060	13290	13290	13290	13290	31
618	20241202	101300	29060070	13260	13260	13260	13260	0
619	20241202	101200	29060070	13260	13260	13260	13260	0
620	20241202	101100	29060070	13260	13260	13260	13260	1
621	20241202	101000	29046810	13260	13260	13260	13260	1
622	20241202	100900	29033550	13260	13260	13260	13260	0
623	20241202	100800	29033550	13260	13270	13270	13260	77
624	20241202	100700	28012300	13270	13270	13270	13270	0
625	20241202	100600	28012300	13270	13270	13270	13270	0
626	20241202	100500	28012300	13270	13290	13290	13270	23
627	20241202	100400	27707060	13300	13320	13320	13300	10
628	20241202	100300	27574030	13290	13290	13290	13290	0
629	20241202	100200	27574030	13290	13290	13290	13290	0
630	20241202	100100	27574030	13290	13290	13290	13290	0
631	20241202	100000	27574030	13290	13270	13290	13270	2
632	20241202	095900	27547470	13290	13270	13290	13250	475
633	20241202	095800	21238170	13280	13280	13280	13280	15
634	20241202	095700	21038970	13290	13290	13290	13290	0
635	20241202	095600	21038970	13290	13290	13290	13290	3
636	20241202	095500	20999100	13290	13290	13290	13290	0
637	20241202	095400	20999100	13290	13310	13320	13290	500
638	20241202	095300	14348290	13320	13350	13350	13320	4
639	20241202	095200	14294920	13350	13350	13350	13350	0
640	20241202	095100	14294920	13350	13350	13350	13350	1
641	20241202	095000	14281570	13330	13350	13360	13330	176
642	20241202	094900	11933540	13400	13400	13400	13400	29
643	20241202	094800	11544940	13410	13410	13410	13410	0
644	20241202	094700	11544940	13410	13410	13410	13410	0
645	20241202	094600	11544940	13410	13410	13410	13410	2
646	20241202	094500	11518120	13410	13420	13420	13410	17
647	20241202	094400	11290140	13430	13430	13430	13430	1
648	20241202	094300	11276710	13450	13450	13450	13450	0
649	20241202	094200	11276710	13450	13450	13450	13450	0
650	20241202	094100	11276710	13450	13450	13450	13450	0
651	20241202	094000	11276710	13450	13450	13450	13450	1
652	20241202	093900	11263260	13450	13450	13450	13450	0
653	20241202	093800	11263260	13450	13450	13450	13450	1
654	20241202	093700	11249810	13450	13450	13450	13450	0
655	20241202	093600	11249810	13450	13450	13450	13450	1
656	20241202	093500	11236360	13500	13500	13500	13500	0
657	20241202	093400	11236360	13500	13470	13510	13420	327
658	20241202	093300	6833890	13480	13490	13490	13480	2
659	20241202	093200	6806920	13630	13630	13630	13630	0
660	20241202	093100	6806920	13630	13630	13630	13630	0
661	20241202	093000	6806920	13630	13630	13630	13630	0
662	20241202	092900	6806920	13630	13630	13630	13630	0
663	20241202	092800	6806920	13630	13630	13630	13630	0
664	20241202	092700	6806920	13630	13630	13630	13630	3
665	20241202	092600	6766030	13630	13620	13630	13620	6
666	20241202	092500	6684300	13630	13630	13630	13630	0
667	20241202	092400	6684300	13630	13630	13630	13630	0
668	20241202	092300	6684300	13630	13630	13630	13630	1
669	20241202	092200	6670670	13640	13640	13640	13640	1
670	20241202	092100	6657030	13750	13560	13750	13560	300
671	20241202	092000	2565420	13530	13430	13530	13430	100
672	20241202	091900	1214620	13480	13480	13480	13480	2
673	20241202	091800	1187660	13490	13360	13490	13360	5
674	20241202	091700	1120470	13420	13420	13420	13420	24
675	20241202	091600	798390	13300	13300	13300	13300	0
676	20241202	091500	798390	13300	13300	13300	13300	0
677	20241202	091400	798390	13300	13300	13300	13300	0
678	20241202	091300	798390	13300	13300	13300	13300	0
679	20241202	091200	798390	13300	13300	13300	13300	0
680	20241202	091100	798390	13300	13310	13310	13300	30
681	20241202	091000	399120	13310	13310	13310	13310	1
682	20241202	090900	385810	13410	13410	13410	13410	0
683	20241202	090800	385810	13410	13410	13410	13410	0
684	20241202	090700	385810	13410	13410	13410	13410	0
685	20241202	090600	385810	13410	13410	13410	13410	1
686	20241202	090500	372400	13300	13300	13300	13300	0
687	20241202	090400	372400	13300	13300	13300	13300	0
688	20241202	090300	372400	13300	13300	13300	13300	0
689	20241202	090200	372400	13300	13300	13300	13300	0
690	20241202	090100	372400	13300	13300	13300	13300	10
691	20241202	090000	239400	13300	13300	13300	13300	18