KissMeData/192440/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203700	278855690	19730	19730	19730	19730	17
3	20241203	203600	278855690	19730	19730	19730	19730	0
4	20241203	203500	278855690	19730	19730	19730	19730	0
5	20241203	203400	278855690	19730	19730	19730	19730	0
6	20241203	203300	278855690	19730	19730	19730	19730	0
7	20241203	203200	278855690	19730	19730	19730	19730	0
8	20241203	203100	278855690	19730	19730	19730	19730	0
9	20241203	203000	278855690	19730	19730	19730	19730	0
10	20241203	202900	278855690	19730	19730	19730	19730	0
11	20241203	202800	278855690	19730	19730	19730	19730	0
12	20241203	202700	278855690	19730	19730	19730	19730	0
13	20241203	202600	278855690	19730	19730	19730	19730	0
14	20241203	202500	278855690	19730	19730	19730	19730	0
15	20241203	202400	278855690	19730	19730	19730	19730	0
16	20241203	202300	278855690	19730	19730	19730	19730	0
17	20241203	202200	278855690	19730	19730	19730	19730	0
18	20241203	202100	278855690	19730	19730	19730	19730	0
19	20241203	202000	278855690	19730	19730	19730	19730	0
20	20241203	201900	278855690	19730	19730	19730	19730	0
21	20241203	201800	278855690	19730	19730	19730	19730	0
22	20241203	201700	278855690	19730	19730	19730	19730	0
23	20241203	201600	278855690	19730	19730	19730	19730	0
24	20241203	201500	278855690	19730	19730	19730	19730	0
25	20241203	201400	278855690	19730	19730	19730	19730	0
26	20241203	201300	278855690	19730	19730	19730	19730	0
27	20241203	201200	278855690	19730	19730	19730	19730	0
28	20241203	201100	278855690	19730	19730	19730	19730	0
29	20241203	201000	278855690	19730	19730	19730	19730	0
30	20241203	200900	278855690	19730	19730	19730	19730	0
31	20241203	200800	278855690	19730	19730	19730	19730	0
32	20241203	200700	278855690	19730	19730	19730	19730	17
33	20241203	200600	278855690	19730	19730	19730	19730	0
34	20241203	200500	278855690	19730	19730	19730	19730	0
35	20241203	200400	278855690	19730	19730	19730	19730	0
36	20241203	200300	278855690	19730	19730	19730	19730	0
37	20241203	200200	278855690	19730	19730	19730	19730	0
38	20241203	200100	278855690	19730	19730	19730	19730	0
39	20241203	200000	278855690	19730	19730	19730	19730	0
40	20241203	195900	278855690	19730	19730	19730	19730	0
41	20241203	195800	278855690	19730	19730	19730	19730	0
42	20241203	195700	278855690	19730	19730	19730	19730	0
43	20241203	195600	278855690	19730	19730	19730	19730	0
44	20241203	195500	278855690	19730	19730	19730	19730	0
45	20241203	195400	278855690	19730	19730	19730	19730	0
46	20241203	195300	278855690	19730	19730	19730	19730	0
47	20241203	195200	278855690	19730	19730	19730	19730	0
48	20241203	195100	278855690	19730	19730	19730	19730	0
49	20241203	195000	278855690	19730	19730	19730	19730	0
50	20241203	194900	278855690	19730	19730	19730	19730	0
51	20241203	194800	278855690	19730	19730	19730	19730	0
52	20241203	194700	278855690	19730	19730	19730	19730	0
53	20241203	194600	278855690	19730	19730	19730	19730	0
54	20241203	194500	278855690	19730	19730	19730	19730	0
55	20241203	194400	278855690	19730	19730	19730	19730	0
56	20241203	194300	278855690	19730	19730	19730	19730	0
57	20241203	194200	278855690	19730	19730	19730	19730	0
58	20241203	194100	278855690	19730	19730	19730	19730	0
59	20241203	194000	278855690	19730	19730	19730	19730	0
60	20241203	193900	278855690	19730	19730	19730	19730	0
61	20241203	193800	278855690	19730	19730	19730	19730	0
62	20241203	193700	278855690	19730	19730	19730	19730	17
63	20241203	193600	278855690	19730	19730	19730	19730	0
64	20241203	193500	278855690	19730	19730	19730	19730	0
65	20241203	193400	278855690	19730	19730	19730	19730	0
66	20241203	193300	278855690	19730	19730	19730	19730	0
67	20241203	193200	278855690	19730	19730	19730	19730	0
68	20241203	193100	278855690	19730	19730	19730	19730	0
69	20241203	193000	278855690	19730	19730	19730	19730	0
70	20241203	192900	278855690	19730	19730	19730	19730	0
71	20241203	192800	278855690	19730	19730	19730	19730	0
72	20241203	192700	278855690	19730	19730	19730	19730	0
73	20241203	192600	278855690	19730	19730	19730	19730	0
74	20241203	192500	278855690	19730	19730	19730	19730	0
75	20241203	192400	278855690	19730	19730	19730	19730	0
76	20241203	192300	278855690	19730	19730	19730	19730	0
77	20241203	192200	278855690	19730	19730	19730	19730	0
78	20241203	192100	278855690	19730	19730	19730	19730	0
79	20241203	192000	278855690	19730	19730	19730	19730	0
80	20241203	191900	278855690	19730	19730	19730	19730	0
81	20241203	191800	278855690	19730	19730	19730	19730	0
82	20241203	191700	278855690	19730	19730	19730	19730	0
83	20241203	191600	278855690	19730	19730	19730	19730	0
84	20241203	191500	278855690	19730	19730	19730	19730	0
85	20241203	191400	278855690	19730	19730	19730	19730	0
86	20241203	191300	278855690	19730	19730	19730	19730	0
87	20241203	191200	278855690	19730	19730	19730	19730	0
88	20241203	191100	278855690	19730	19730	19730	19730	0
89	20241203	191000	278855690	19730	19730	19730	19730	0
90	20241203	190900	278855690	19730	19730	19730	19730	0
91	20241203	190800	278855690	19730	19730	19730	19730	0
92	20241203	190700	278855690	19730	19730	19730	19730	17
93	20241203	190600	278855690	19730	19730	19730	19730	0
94	20241203	190500	278855690	19730	19730	19730	19730	0
95	20241203	190400	278855690	19730	19730	19730	19730	0
96	20241203	190300	278855690	19730	19730	19730	19730	0
97	20241203	190200	278855690	19730	19730	19730	19730	0
98	20241203	190100	278855690	19730	19730	19730	19730	0
99	20241203	190000	278855690	19730	19730	19730	19730	0
100	20241203	185900	278855690	19730	19730	19730	19730	0
101	20241203	185800	278855690	19730	19730	19730	19730	0
102	20241203	185700	278855690	19730	19730	19730	19730	0
103	20241203	185600	278855690	19730	19730	19730	19730	0
104	20241203	185500	278855690	19730	19730	19730	19730	0
105	20241203	185400	278855690	19730	19730	19730	19730	0
106	20241203	185300	278855690	19730	19730	19730	19730	0
107	20241203	185200	278855690	19730	19730	19730	19730	0
108	20241203	185100	278855690	19730	19730	19730	19730	0
109	20241203	185000	278855690	19730	19730	19730	19730	0
110	20241203	184900	278855690	19730	19730	19730	19730	0
111	20241203	184800	278855690	19730	19730	19730	19730	0
112	20241203	184700	278855690	19730	19730	19730	19730	0
113	20241203	184600	278855690	19730	19730	19730	19730	0
114	20241203	184500	278855690	19730	19730	19730	19730	0
115	20241203	184400	278855690	19730	19730	19730	19730	0
116	20241203	184300	278855690	19730	19730	19730	19730	0
117	20241203	184200	278855690	19730	19730	19730	19730	0
118	20241203	184100	278855690	19730	19730	19730	19730	0
119	20241203	184000	278855690	19730	19730	19730	19730	0
120	20241203	183900	278855690	19730	19730	19730	19730	0
121	20241203	183800	278855690	19730	19730	19730	19730	0
122	20241203	183700	278855690	19730	19730	19730	19730	17
123	20241203	183600	278855690	19730	19730	19730	19730	0
124	20241203	183500	278855690	19730	19730	19730	19730	0
125	20241203	183400	278855690	19730	19730	19730	19730	0
126	20241203	183300	278855690	19730	19730	19730	19730	0
127	20241203	183200	278855690	19730	19730	19730	19730	0
128	20241203	183100	278855690	19730	19730	19730	19730	0
129	20241203	183000	278855690	19730	19730	19730	19730	0
130	20241203	182900	278855690	19730	19730	19730	19730	0
131	20241203	182800	278855690	19730	19730	19730	19730	0
132	20241203	182700	278855690	19730	19730	19730	19730	0
133	20241203	182600	278855690	19730	19730	19730	19730	0
134	20241203	182500	278855690	19730	19730	19730	19730	0
135	20241203	182400	278855690	19730	19730	19730	19730	0
136	20241203	182300	278855690	19730	19730	19730	19730	0
137	20241203	182200	278855690	19730	19730	19730	19730	0
138	20241203	182100	278855690	19730	19730	19730	19730	0
139	20241203	182000	278855690	19730	19730	19730	19730	0
140	20241203	181900	278855690	19730	19730	19730	19730	0
141	20241203	181800	278855690	19730	19730	19730	19730	0
142	20241203	181700	278855690	19730	19730	19730	19730	0
143	20241203	181600	278855690	19730	19730	19730	19730	0
144	20241203	181500	278855690	19730	19730	19730	19730	0
145	20241203	181400	278855690	19730	19730	19730	19730	0
146	20241203	181300	278855690	19730	19730	19730	19730	0
147	20241203	181200	278855690	19730	19730	19730	19730	0
148	20241203	181100	278855690	19730	19730	19730	19730	0
149	20241203	181000	278855690	19730	19730	19730	19730	0
150	20241203	180900	278855690	19730	19730	19730	19730	0
151	20241203	180800	278855690	19730	19730	19730	19730	0
152	20241203	180700	278855690	19730	19730	19730	19730	17
153	20241203	180600	278855690	19730	19730	19730	19730	0
154	20241203	180500	278855690	19730	19730	19730	19730	0
155	20241203	180400	278855690	19730	19730	19730	19730	0
156	20241203	180300	278855690	19730	19730	19730	19730	0
157	20241203	180200	278855690	19730	19730	19730	19730	0
158	20241203	180100	278855690	19730	19730	19730	19730	0
159	20241203	180000	278855690	19730	19730	19730	19730	0
160	20241203	175900	278855690	19730	19730	19730	19730	0
161	20241203	175800	278855690	19730	19730	19730	19730	0
162	20241203	175700	278855690	19730	19730	19730	19730	0
163	20241203	175600	278855690	19730	19730	19730	19730	0
164	20241203	175500	278855690	19730	19730	19730	19730	0
165	20241203	175400	278855690	19730	19730	19730	19730	0
166	20241203	175300	278855690	19730	19730	19730	19730	0
167	20241203	175200	278855690	19730	19730	19730	19730	0
168	20241203	175100	278855690	19730	19730	19730	19730	0
169	20241203	175000	278855690	19730	19730	19730	19730	0
170	20241203	174900	278855690	19730	19730	19730	19730	0
171	20241203	174800	278855690	19730	19730	19730	19730	0
172	20241203	174700	278855690	19730	19730	19730	19730	0
173	20241203	174600	278855690	19730	19730	19730	19730	0
174	20241203	174500	278855690	19730	19730	19730	19730	0
175	20241203	174400	278855690	19730	19730	19730	19730	0
176	20241203	174300	278855690	19730	19730	19730	19730	0
177	20241203	174200	278855690	19730	19730	19730	19730	0
178	20241203	174100	278855690	19730	19730	19730	19730	0
179	20241203	174000	278855690	19730	19730	19730	19730	0
180	20241203	173900	278855690	19730	19730	19730	19730	0
181	20241203	173800	278855690	19730	19730	19730	19730	0
182	20241203	173700	278855690	19730	19730	19730	19730	17
183	20241203	173600	278855690	19730	19730	19730	19730	0
184	20241203	173500	278855690	19730	19730	19730	19730	0
185	20241203	173400	278855690	19730	19730	19730	19730	0
186	20241203	173300	278855690	19730	19730	19730	19730	0
187	20241203	173200	278855690	19730	19730	19730	19730	0
188	20241203	173100	278855690	19730	19730	19730	19730	0
189	20241203	173000	278855690	19730	19730	19730	19730	0
190	20241203	172900	278855690	19730	19730	19730	19730	0
191	20241203	172800	278855690	19730	19730	19730	19730	0
192	20241203	172700	278855690	19730	19730	19730	19730	0
193	20241203	172600	278855690	19730	19730	19730	19730	0
194	20241203	172500	278855690	19730	19730	19730	19730	0
195	20241203	172400	278855690	19730	19730	19730	19730	0
196	20241203	172300	278855690	19730	19730	19730	19730	0
197	20241203	172200	278855690	19730	19730	19730	19730	0
198	20241203	172100	278855690	19730	19730	19730	19730	0
199	20241203	172000	278855690	19730	19730	19730	19730	0
200	20241203	171900	278855690	19730	19730	19730	19730	0
201	20241203	171800	278855690	19730	19730	19730	19730	0
202	20241203	171700	278855690	19730	19730	19730	19730	0
203	20241203	171600	278855690	19730	19730	19730	19730	0
204	20241203	171500	278855690	19730	19730	19730	19730	0
205	20241203	171400	278855690	19730	19730	19730	19730	0
206	20241203	171300	278855690	19730	19730	19730	19730	0
207	20241203	171200	278855690	19730	19730	19730	19730	0
208	20241203	171100	278855690	19730	19730	19730	19730	0
209	20241203	171000	278855690	19730	19730	19730	19730	0
210	20241203	170900	278855690	19730	19730	19730	19730	0
211	20241203	170800	278855690	19730	19730	19730	19730	0
212	20241203	170700	278855690	19730	19730	19730	19730	17
213	20241203	170600	278855690	19730	19730	19730	19730	0
214	20241203	170500	278855690	19730	19730	19730	19730	0
215	20241203	170400	278855690	19730	19730	19730	19730	0
216	20241203	170300	278855690	19730	19730	19730	19730	0
217	20241203	170200	278855690	19730	19730	19730	19730	0
218	20241203	170100	278855690	19730	19730	19730	19730	0
219	20241203	170000	278855690	19730	19730	19730	19730	0
220	20241203	165900	278855690	19730	19730	19730	19730	0
221	20241203	165800	278855690	19730	19730	19730	19730	0
222	20241203	165700	278855690	19730	19730	19730	19730	0
223	20241203	165600	278855690	19730	19730	19730	19730	0
224	20241203	165500	278855690	19730	19730	19730	19730	0
225	20241203	165400	278855690	19730	19730	19730	19730	0
226	20241203	165300	278855690	19730	19730	19730	19730	0
227	20241203	165200	278855690	19730	19730	19730	19730	0
228	20241203	165100	278855690	19730	19730	19730	19730	0
229	20241203	165000	278855690	19730	19730	19730	19730	0
230	20241203	164900	278855690	19730	19730	19730	19730	0
231	20241203	164800	278855690	19730	19730	19730	19730	0
232	20241203	164700	278855690	19730	19730	19730	19730	0
233	20241203	164600	278855690	19730	19730	19730	19730	0
234	20241203	164500	278855690	19730	19730	19730	19730	0
235	20241203	164400	278855690	19730	19730	19730	19730	0
236	20241203	164300	278855690	19730	19730	19730	19730	0
237	20241203	164200	278855690	19730	19730	19730	19730	0
238	20241203	164100	278855690	19730	19730	19730	19730	0
239	20241203	164000	278855690	19730	19730	19730	19730	0
240	20241203	163900	278855690	19730	19730	19730	19730	0
241	20241203	163800	278855690	19730	19730	19730	19730	0
242	20241203	163700	278855690	19730	19730	19730	19730	17
243	20241203	163600	278855690	19730	19730	19730	19730	0
244	20241203	163500	278855690	19730	19730	19730	19730	0
245	20241203	163400	278855690	19730	19730	19730	19730	0
246	20241203	163300	278855690	19730	19730	19730	19730	0
247	20241203	163200	278855690	19730	19730	19730	19730	0
248	20241203	163100	278855690	19730	19730	19730	19730	0
249	20241203	163000	278855690	19730	19730	19730	19730	0
250	20241203	162900	278855690	19730	19730	19730	19730	0
251	20241203	162800	278855690	19730	19730	19730	19730	0
252	20241203	162700	278855690	19730	19730	19730	19730	0
253	20241203	162600	278855690	19730	19730	19730	19730	0
254	20241203	162500	278855690	19730	19730	19730	19730	0
255	20241203	162400	278855690	19730	19730	19730	19730	0
256	20241203	162300	278855690	19730	19730	19730	19730	0
257	20241203	162200	278855690	19730	19730	19730	19730	0
258	20241203	162100	278855690	19730	19730	19730	19730	0
259	20241203	162000	278855690	19730	19730	19730	19730	0
260	20241203	161900	278855690	19730	19730	19730	19730	0
261	20241203	161800	278855690	19730	19730	19730	19730	0
262	20241203	161700	278855690	19730	19730	19730	19730	0
263	20241203	161600	278855690	19730	19730	19730	19730	0
264	20241203	161500	278855690	19730	19730	19730	19730	0
265	20241203	161400	278855690	19730	19730	19730	19730	0
266	20241203	161300	278855690	19730	19730	19730	19730	0
267	20241203	161200	278855690	19730	19730	19730	19730	0
268	20241203	161100	278855690	19730	19730	19730	19730	0
269	20241203	161000	278855690	19730	19730	19730	19730	0
270	20241203	160900	278855690	19730	19730	19730	19730	0
271	20241203	160800	278855690	19730	19730	19730	19730	0
272	20241203	160700	278855690	19730	19730	19730	19730	17
273	20241203	160600	278855690	19730	19730	19730	19730	0
274	20241203	160500	278855690	19730	19730	19730	19730	0
275	20241203	160400	278855690	19730	19730	19730	19730	0
276	20241203	160300	278855690	19730	19730	19730	19730	0
277	20241203	160200	278855690	19730	19730	19730	19730	0
278	20241203	160100	278855690	19730	19730	19730	19730	0
279	20241203	160000	278855690	19730	19730	19730	19730	0
280	20241203	155900	278855690	19730	19730	19730	19730	0
281	20241203	155800	278855690	19730	19730	19730	19730	0
282	20241203	155700	278855690	19730	19730	19730	19730	0
283	20241203	155600	278855690	19730	19730	19730	19730	0
284	20241203	155500	278855690	19730	19730	19730	19730	0
285	20241203	155400	278855690	19730	19730	19730	19730	0
286	20241203	155300	278855690	19730	19730	19730	19730	0
287	20241203	155200	278855690	19730	19730	19730	19730	0
288	20241203	155100	278855690	19730	19730	19730	19730	0
289	20241203	155000	278855690	19730	19730	19730	19730	0
290	20241203	154900	278855690	19730	19730	19730	19730	0
291	20241203	154800	278855690	19730	19730	19730	19730	0
292	20241203	154700	278855690	19730	19730	19730	19730	0
293	20241203	154600	278855690	19730	19730	19730	19730	0
294	20241203	154500	278855690	19730	19730	19730	19730	0
295	20241203	154400	278855690	19730	19730	19730	19730	0
296	20241203	154300	278855690	19730	19730	19730	19730	0
297	20241203	154200	278855690	19730	19730	19730	19730	0
298	20241203	154100	278855690	19730	19730	19730	19730	0
299	20241203	154000	278855690	19730	19730	19730	19730	0
300	20241203	153900	278855690	19730	19730	19730	19730	0
301	20241203	153800	278855690	19730	19730	19730	19730	0
302	20241203	153700	278855690	19730	19730	19730	19730	17
303	20241203	153600	278855690	19730	19730	19730	19730	0
304	20241203	153500	278855690	19730	19730	19730	19730	0
305	20241203	153400	278855690	19730	19730	19730	19730	0
306	20241203	153300	278855690	19730	19730	19730	19730	0
307	20241203	153200	278855690	19730	19730	19730	19730	0
308	20241203	153100	278855690	19730	19730	19730	19730	0
309	20241203	153000	278855690	19730	19730	19730	19730	17
310	20241203	152900	278520280	19730	19730	19730	19730	0
311	20241203	152800	278520280	19730	19730	19730	19730	0
312	20241203	152700	278520280	19730	19730	19730	19730	0
313	20241203	152600	278520280	19730	19730	19730	19730	0
314	20241203	152500	278520280	19730	19730	19730	19730	0
315	20241203	152400	278520280	19730	19730	19730	19730	0
316	20241203	152300	278520280	19730	19730	19730	19730	0
317	20241203	152200	278520280	19730	19730	19730	19730	0
318	20241203	152100	278520280	19730	19730	19730	19730	0
319	20241203	152000	278520280	19730	19730	19730	19730	0
320	20241203	151900	278520280	19730	19650	19730	19640	36
321	20241203	151800	277812650	19670	19720	19720	19670	891
322	20241203	151700	260260350	19740	19740	19740	19740	2
323	20241203	151600	260220870	19740	19740	19740	19740	0
324	20241203	151500	260220870	19740	19740	19740	19740	0
325	20241203	151400	260220870	19740	19740	19740	19740	1
326	20241203	151300	260201130	19740	19740	19740	19740	0
327	20241203	151200	260201130	19740	19740	19740	19740	0
328	20241203	151100	260201130	19740	19740	19740	19740	1
329	20241203	151000	260181390	19750	19750	19750	19750	0
330	20241203	150900	260181390	19750	19750	19750	19750	0
331	20241203	150800	260181390	19750	19750	19750	19750	0
332	20241203	150700	260181390	19750	19750	19750	19750	0
333	20241203	150600	260181390	19750	19750	19750	19750	0
334	20241203	150500	260181390	19750	19740	19750	19740	20
335	20241203	150400	259786490	19750	19740	19750	19740	21
336	20241203	150300	259371810	19720	19720	19720	19720	0
337	20241203	150200	259371810	19720	19720	19720	19720	0
338	20241203	150100	259371810	19720	19720	19720	19720	0
339	20241203	150000	259371810	19720	19720	19720	19720	1
340	20241203	145900	259352090	19730	19740	19740	19730	101
341	20241203	145800	257359340	19740	19740	19740	19740	1
342	20241203	145700	257339600	19710	19710	19710	19710	0
343	20241203	145600	257339600	19710	19700	19710	19700	239
344	20241203	145500	252629240	19680	19680	19680	19680	0
345	20241203	145400	252629240	19680	19680	19680	19680	0
346	20241203	145300	252629240	19680	19680	19680	19680	0
347	20241203	145200	252629240	19680	19680	19680	19680	0
348	20241203	145100	252629240	19680	19680	19680	19680	0
349	20241203	145000	252629240	19680	19680	19680	19680	0
350	20241203	144900	252629240	19680	19680	19680	19680	0
351	20241203	144800	252629240	19680	19680	19680	19680	0
352	20241203	144700	252629240	19680	19680	19680	19680	0
353	20241203	144600	252629240	19680	19680	19680	19680	20
354	20241203	144500	252235640	19680	19680	19680	19680	0
355	20241203	144400	252235640	19680	19680	19680	19680	0
356	20241203	144300	252235640	19680	19680	19680	19680	0
357	20241203	144200	252235640	19680	19680	19680	19680	0
358	20241203	144100	252235640	19680	19680	19680	19680	0
359	20241203	144000	252235640	19680	19680	19680	19680	0
360	20241203	143900	252235640	19680	19680	19680	19680	0
361	20241203	143800	252235640	19680	19680	19680	19680	0
362	20241203	143700	252235640	19680	19680	19680	19680	0
363	20241203	143600	252235640	19680	19680	19680	19680	0
364	20241203	143500	252235640	19680	19680	19680	19680	0
365	20241203	143400	252235640	19680	19680	19680	19680	0
366	20241203	143300	252235640	19680	19680	19680	19680	0
367	20241203	143200	252235640	19680	19680	19680	19680	0
368	20241203	143100	252235640	19680	19680	19680	19680	0
369	20241203	143000	252235640	19680	19680	19680	19680	91
370	20241203	142900	250444760	19670	19670	19670	19670	0
371	20241203	142800	250444760	19670	19670	19670	19670	0
372	20241203	142700	250444760	19670	19670	19670	19670	0
373	20241203	142600	250444760	19670	19670	19670	19670	0
374	20241203	142500	250444760	19670	19670	19670	19670	0
375	20241203	142400	250444760	19670	19670	19670	19670	0
376	20241203	142300	250444760	19670	19670	19670	19670	0
377	20241203	142200	250444760	19670	19670	19670	19670	0
378	20241203	142100	250444760	19670	19670	19670	19670	0
379	20241203	142000	250444760	19670	19670	19670	19670	0
380	20241203	141900	250444760	19670	19670	19670	19670	0
381	20241203	141800	250444760	19670	19670	19670	19670	0
382	20241203	141700	250444760	19670	19670	19670	19670	0
383	20241203	141600	250444760	19670	19670	19670	19670	0
384	20241203	141500	250444760	19670	19670	19670	19670	0
385	20241203	141400	250444760	19670	19670	19670	19670	1
386	20241203	141300	250425090	19640	19640	19640	19640	1
387	20241203	141200	250405450	19660	19660	19660	19660	0
388	20241203	141100	250405450	19660	19660	19660	19660	1
389	20241203	141000	250385790	19640	19640	19640	19640	0
390	20241203	140900	250385790	19640	19640	19640	19640	0
391	20241203	140800	250385790	19640	19640	19640	19640	0
392	20241203	140700	250385790	19640	19640	19640	19640	0
393	20241203	140600	250385790	19640	19640	19640	19640	0
394	20241203	140500	250385790	19640	19640	19640	19640	0
395	20241203	140400	250385790	19640	19640	19640	19640	0
396	20241203	140300	250385790	19640	19640	19640	19640	0
397	20241203	140200	250385790	19640	19640	19640	19640	0
398	20241203	140100	250385790	19640	19640	19640	19640	0
399	20241203	140000	250385790	19640	19640	19640	19640	0
400	20241203	135900	250385790	19640	19640	19640	19640	0
401	20241203	135800	250385790	19640	19640	19640	19640	0
402	20241203	135700	250385790	19640	19640	19640	19640	0
403	20241203	135600	250385790	19640	19640	19640	19640	0
404	20241203	135500	250385790	19640	19640	19640	19640	0
405	20241203	135400	250385790	19640	19640	19640	19640	0
406	20241203	135300	250385790	19640	19640	19640	19640	0
407	20241203	135200	250385790	19640	19640	19640	19640	0
408	20241203	135100	250385790	19640	19640	19640	19640	0
409	20241203	135000	250385790	19640	19640	19640	19640	0
410	20241203	134900	250385790	19640	19640	19640	19640	43
411	20241203	134800	249541270	19630	19630	19630	19630	0
412	20241203	134700	249541270	19630	19630	19630	19630	0
413	20241203	134600	249541270	19630	19630	19630	19630	0
414	20241203	134500	249541270	19630	19630	19630	19630	0
415	20241203	134400	249541270	19630	19630	19630	19630	217
416	20241203	134300	245281560	19620	19610	19620	19610	177
417	20241203	134200	241808850	19610	19610	19610	19610	5
418	20241203	134100	241710800	19610	19610	19610	19610	0
419	20241203	134000	241710800	19610	19610	19610	19610	0
420	20241203	133900	241710800	19610	19610	19610	19610	0
421	20241203	133800	241710800	19610	19610	19610	19610	3
422	20241203	133700	241651970	19610	19610	19610	19610	1
423	20241203	133600	241632360	19610	19640	19640	19600	1201
424	20241203	133500	218081010	19650	19650	19650	19650	0
425	20241203	133400	218081010	19650	19650	19650	19650	0
426	20241203	133300	218081010	19650	19650	19650	19650	2
427	20241203	133200	218041710	19650	19650	19650	19650	5
428	20241203	133100	217943460	19650	19670	19680	19650	804
429	20241203	133000	202125870	19650	19650	19650	19650	0
430	20241203	132900	202125870	19650	19650	19650	19650	0
431	20241203	132800	202125870	19650	19670	19670	19650	50
432	20241203	132700	201142790	19650	19650	19650	19650	0
433	20241203	132600	201142790	19650	19650	19650	19650	3
434	20241203	132500	201083840	19650	19650	19650	19650	7
435	20241203	132400	200946290	19650	19650	19650	19650	5
436	20241203	132300	200848040	19650	19650	19650	19650	7
437	20241203	132200	200710490	19650	19650	19650	19650	8
438	20241203	132100	200553290	19650	19650	19710	19640	447
439	20241203	132000	191764490	19650	19650	19660	19650	225
440	20241203	131900	187341070	19650	19690	19710	19650	558
441	20241203	131800	176362720	19640	19640	19640	19640	0
442	20241203	131700	176362720	19640	19640	19640	19640	0
443	20241203	131600	176362720	19640	19640	19640	19640	0
444	20241203	131500	176362720	19640	19640	19640	19640	0
445	20241203	131400	176362720	19640	19640	19640	19640	0
446	20241203	131300	176362720	19640	19640	19640	19640	0
447	20241203	131200	176362720	19640	19640	19640	19640	0
448	20241203	131100	176362720	19640	19640	19640	19640	0
449	20241203	131000	176362720	19640	19640	19640	19640	0
450	20241203	130900	176362720	19640	19640	19640	19640	0
451	20241203	130800	176362720	19640	19640	19640	19640	0
452	20241203	130700	176362720	19640	19640	19640	19640	0
453	20241203	130600	176362720	19640	19640	19640	19640	0
454	20241203	130500	176362720	19640	19640	19640	19640	0
455	20241203	130400	176362720	19640	19640	19640	19640	0
456	20241203	130300	176362720	19640	19640	19640	19640	0
457	20241203	130200	176362720	19640	19640	19640	19640	0
458	20241203	130100	176362720	19640	19640	19640	19640	0
459	20241203	130000	176362720	19640	19640	19640	19640	0
460	20241203	125900	176362720	19640	19640	19640	19640	0
461	20241203	125800	176362720	19640	19710	19710	19640	704
462	20241203	125700	162511020	19750	19750	19750	19750	0
463	20241203	125600	162511020	19750	19750	19750	19750	0
464	20241203	125500	162511020	19750	19750	19750	19750	0
465	20241203	125400	162511020	19750	19750	19750	19750	0
466	20241203	125300	162511020	19750	19750	19750	19750	0
467	20241203	125200	162511020	19750	19750	19750	19750	0
468	20241203	125100	162511020	19750	19750	19750	19750	0
469	20241203	125000	162511020	19750	19750	19750	19750	0
470	20241203	124900	162511020	19750	19750	19750	19750	0
471	20241203	124800	162511020	19750	19750	19750	19750	0
472	20241203	124700	162511020	19750	19750	19750	19750	0
473	20241203	124600	162511020	19750	19750	19750	19750	0
474	20241203	124500	162511020	19750	19750	19750	19750	0
475	20241203	124400	162511020	19750	19750	19750	19750	0
476	20241203	124300	162511020	19750	19710	19750	19710	574
477	20241203	124200	151185580	19700	19700	19700	19700	0
478	20241203	124100	151185580	19700	19700	19700	19700	0
479	20241203	124000	151185580	19700	19700	19700	19700	0
480	20241203	123900	151185580	19700	19700	19700	19700	0
481	20241203	123800	151185580	19700	19700	19700	19700	0
482	20241203	123700	151185580	19700	19700	19700	19700	0
483	20241203	123600	151185580	19700	19700	19700	19700	0
484	20241203	123500	151185580	19700	19700	19700	19700	0
485	20241203	123400	151185580	19700	19700	19700	19700	0
486	20241203	123300	151185580	19700	19700	19700	19700	0
487	20241203	123200	151185580	19700	19700	19700	19700	0
488	20241203	123100	151185580	19700	19700	19700	19700	0
489	20241203	123000	151185580	19700	19700	19700	19700	0
490	20241203	122900	151185580	19700	19700	19700	19700	0
491	20241203	122800	151185580	19700	19700	19700	19700	0
492	20241203	122700	151185580	19700	19700	19700	19700	0
493	20241203	122600	151185580	19700	19700	19700	19700	307
494	20241203	122500	145137680	19740	19740	19740	19740	0
495	20241203	122400	145137680	19740	19740	19740	19740	0
496	20241203	122300	145137680	19740	19740	19740	19740	18
497	20241203	122200	144782360	19720	19720	19720	19720	221
498	20241203	122100	140424240	19590	19590	19590	19590	0
499	20241203	122000	140424240	19590	19590	19590	19590	0
500	20241203	121900	140424240	19590	19590	19590	19590	0
501	20241203	121800	140424240	19590	19590	19590	19590	0
502	20241203	121700	140424240	19590	19590	19590	19590	0
503	20241203	121600	140424240	19590	19590	19590	19590	0
504	20241203	121500	140424240	19590	19590	19590	19590	0
505	20241203	121400	140424240	19590	19590	19590	19590	0
506	20241203	121300	140424240	19590	19590	19590	19590	0
507	20241203	121200	140424240	19590	19590	19590	19590	0
508	20241203	121100	140424240	19590	19590	19590	19590	0
509	20241203	121000	140424240	19590	19680	19680	19560	471
510	20241203	120900	131157070	19680	19680	19680	19680	0
511	20241203	120800	131157070	19680	19680	19680	19680	0
512	20241203	120700	131157070	19680	19680	19680	19680	0
513	20241203	120600	131157070	19680	19680	19680	19680	206
514	20241203	120500	127102990	19720	19660	19720	19660	64
515	20241203	120400	125842190	19650	19650	19650	19650	0
516	20241203	120300	125842190	19650	19670	19670	19650	682
517	20241203	120200	112435850	19610	19610	19610	19610	1
518	20241203	120100	112416240	19610	19610	19610	19610	6
519	20241203	120000	112298580	19610	19640	19640	19610	11
520	20241203	115900	112082600	19620	19620	19620	19620	0
521	20241203	115800	112082600	19620	19640	19640	19620	426
522	20241203	115700	103720300	19640	19640	19640	19640	204
523	20241203	115600	99713740	19660	19660	19660	19660	0
524	20241203	115500	99713740	19660	19670	19670	19660	679
525	20241203	115400	86364050	19670	19670	19670	19670	0
526	20241203	115300	86364050	19670	19670	19670	19670	0
527	20241203	115200	86364050	19670	19670	19670	19670	0
528	20241203	115100	86364050	19670	19670	19670	19670	0
529	20241203	115000	86364050	19670	19670	19670	19670	35
530	20241203	114900	85675600	19670	19660	19670	19660	146
531	20241203	114800	82804820	19650	19650	19650	19650	0
532	20241203	114700	82804820	19650	19650	19650	19650	0
533	20241203	114600	82804820	19650	19650	19650	19650	0
534	20241203	114500	82804820	19650	19650	19650	19650	0
535	20241203	114400	82804820	19650	19650	19650	19650	0
536	20241203	114300	82804820	19650	19650	19650	19650	184
537	20241203	114200	79189220	19650	19650	19650	19650	217
538	20241203	114100	74925170	19650	19650	19650	19650	0
539	20241203	114000	74925170	19650	19650	19650	19650	0
540	20241203	113900	74925170	19650	19650	19650	19650	0
541	20241203	113800	74925170	19650	19650	19650	19650	0
542	20241203	113700	74925170	19650	19650	19650	19650	0
543	20241203	113600	74925170	19650	19650	19650	19650	0
544	20241203	113500	74925170	19650	19570	19650	19570	646
545	20241203	113400	62252090	19650	19650	19650	19650	0
546	20241203	113300	62252090	19650	19650	19650	19650	0
547	20241203	113200	62252090	19650	19650	19650	19650	0
548	20241203	113100	62252090	19650	19650	19650	19650	0
549	20241203	113000	62252090	19650	19670	19670	19650	189
550	20241203	112900	58538180	19670	19670	19670	19670	0
551	20241203	112800	58538180	19670	19680	19680	19670	60
552	20241203	112700	57357870	19680	19680	19680	19680	0
553	20241203	112600	57357870	19680	19680	19680	19680	0
554	20241203	112500	57357870	19680	19680	19680	19680	62
555	20241203	112400	56137710	19690	19690	19690	19690	0
556	20241203	112300	56137710	19690	19690	19690	19690	0
557	20241203	112200	56137710	19690	19690	19690	19690	0
558	20241203	112100	56137710	19690	19690	19690	19690	0
559	20241203	112000	56137710	19690	19690	19690	19690	0
560	20241203	111900	56137710	19690	19690	19690	19690	0
561	20241203	111800	56137710	19690	19690	19690	19690	0
562	20241203	111700	56137710	19690	19690	19690	19690	0
563	20241203	111600	56137710	19690	19690	19690	19690	1
564	20241203	111500	56118020	19690	19690	19690	19690	0
565	20241203	111400	56118020	19690	19690	19690	19690	0
566	20241203	111300	56118020	19690	19690	19690	19690	0
567	20241203	111200	56118020	19690	19690	19690	19690	0
568	20241203	111100	56118020	19690	19690	19690	19690	0
569	20241203	111000	56118020	19690	19690	19690	19690	0
570	20241203	110900	56118020	19690	19690	19690	19690	0
571	20241203	110800	56118020	19690	19690	19690	19690	0
572	20241203	110700	56118020	19690	19690	19690	19690	0
573	20241203	110600	56118020	19690	19690	19690	19690	0
574	20241203	110500	56118020	19690	19690	19690	19690	0
575	20241203	110400	56118020	19690	19690	19690	19690	5
576	20241203	110300	56019570	19680	19680	19680	19680	0
577	20241203	110200	56019570	19680	19680	19680	19680	0
578	20241203	110100	56019570	19680	19680	19680	19680	0
579	20241203	110000	56019570	19680	19680	19680	19680	0
580	20241203	105900	56019570	19680	19680	19680	19680	0
581	20241203	105800	56019570	19680	19680	19680	19680	0
582	20241203	105700	56019570	19680	19680	19680	19680	0
583	20241203	105600	56019570	19680	19680	19680	19680	0
584	20241203	105500	56019570	19680	19680	19680	19680	0
585	20241203	105400	56019570	19680	19680	19680	19680	0
586	20241203	105300	56019570	19680	19680	19680	19680	0
587	20241203	105200	56019570	19680	19680	19680	19680	0
588	20241203	105100	56019570	19680	19680	19680	19680	0
589	20241203	105000	56019570	19680	19710	19710	19680	771
590	20241203	104900	40838680	19710	19710	19710	19710	0
591	20241203	104800	40838680	19710	19710	19710	19710	0
592	20241203	104700	40838680	19710	19710	19710	19710	0
593	20241203	104600	40838680	19710	19710	19710	19710	0
594	20241203	104500	40838680	19710	19710	19710	19710	0
595	20241203	104400	40838680	19710	19710	19710	19710	0
596	20241203	104300	40838680	19710	19760	19760	19710	246
597	20241203	104200	35985110	19760	19750	19760	19750	50
598	20241203	104100	34997290	19740	19740	19740	19740	0
599	20241203	104000	34997290	19740	19740	19740	19740	1
600	20241203	103900	34977550	19720	19720	19720	19720	8
601	20241203	103800	34819790	19730	19730	19730	19730	0
602	20241203	103700	34819790	19730	19730	19730	19730	0
603	20241203	103600	34819790	19730	19730	19730	19730	0
604	20241203	103500	34819790	19730	19730	19730	19730	0
605	20241203	103400	34819790	19730	19730	19730	19730	0
606	20241203	103300	34819790	19730	19730	19730	19730	0
607	20241203	103200	34819790	19730	19730	19730	19730	0
608	20241203	103100	34819790	19730	19730	19730	19730	0
609	20241203	103000	34819790	19730	19730	19730	19730	0
610	20241203	102900	34819790	19730	19730	19730	19730	0
611	20241203	102800	34819790	19730	19730	19730	19730	0
612	20241203	102700	34819790	19730	19730	19730	19730	0
613	20241203	102600	34819790	19730	19730	19730	19730	0
614	20241203	102500	34819790	19730	19730	19730	19730	0
615	20241203	102400	34819790	19730	19730	19730	19730	0
616	20241203	102300	34819790	19730	19730	19730	19730	0
617	20241203	102200	34819790	19730	19730	19730	19730	0
618	20241203	102100	34819790	19730	19730	19730	19730	0
619	20241203	102000	34819790	19730	19730	19730	19730	0
620	20241203	101900	34819790	19730	19730	19730	19730	0
621	20241203	101800	34819790	19730	19730	19730	19730	0
622	20241203	101700	34819790	19730	19730	19730	19730	0
623	20241203	101600	34819790	19730	19730	19730	19730	0
624	20241203	101500	34819790	19730	19730	19730	19730	0
625	20241203	101400	34819790	19730	19730	19730	19730	0
626	20241203	101300	34819790	19730	19730	19730	19730	0
627	20241203	101200	34819790	19730	19730	19730	19730	0
628	20241203	101100	34819790	19730	19730	19730	19730	0
629	20241203	101000	34819790	19730	19730	19730	19730	0
630	20241203	100900	34819790	19730	19730	19730	19730	0
631	20241203	100800	34819790	19730	19730	19730	19730	0
632	20241203	100700	34819790	19730	19730	19730	19730	1
633	20241203	100600	34800060	19730	19730	19730	19730	0
634	20241203	100500	34800060	19730	19730	19730	19730	0
635	20241203	100400	34800060	19730	19730	19730	19730	0
636	20241203	100300	34800060	19730	19730	19730	19730	0
637	20241203	100200	34800060	19730	19730	19730	19730	0
638	20241203	100100	34800060	19730	19730	19730	19730	0
639	20241203	100000	34800060	19730	19730	19730	19730	0
640	20241203	095900	34800060	19730	19750	19750	19730	6
641	20241203	095800	34681580	19760	19760	19760	19760	0
642	20241203	095700	34681580	19760	19760	19760	19760	24
643	20241203	095600	34207340	19820	19820	19820	19820	0
644	20241203	095500	34207340	19820	19820	19820	19820	0
645	20241203	095400	34207340	19820	19820	19820	19820	0
646	20241203	095300	34207340	19820	19820	19820	19820	0
647	20241203	095200	34207340	19820	19820	19820	19820	0
648	20241203	095100	34207340	19820	19780	19850	19780	297
649	20241203	095000	28327050	19780	19780	19780	19760	115
650	20241203	094900	26053350	19760	19760	19760	19760	5
651	20241203	094800	25954550	19770	19770	19770	19770	0
652	20241203	094700	25954550	19770	19770	19770	19770	0
653	20241203	094600	25954550	19770	19770	19770	19770	0
654	20241203	094500	25954550	19770	19770	19770	19770	0
655	20241203	094400	25954550	19770	19720	19770	19720	226
656	20241203	094300	21491370	19710	19710	19710	19710	1
657	20241203	094200	21471660	19710	19710	19710	19710	2
658	20241203	094100	21432240	19700	19700	19700	19700	0
659	20241203	094000	21432240	19700	19700	19700	19700	0
660	20241203	093900	21432240	19700	19700	19700	19700	0
661	20241203	093800	21432240	19700	19700	19700	19700	15
662	20241203	093700	21136740	19690	19690	19690	19690	1
663	20241203	093600	21117050	19690	19690	19690	19690	0
664	20241203	093500	21117050	19690	19690	19690	19690	0
665	20241203	093400	21117050	19690	19690	19690	19690	0
666	20241203	093300	21117050	19690	19690	19690	19690	1
667	20241203	093200	21097360	19680	19680	19680	19680	0
668	20241203	093100	21097360	19680	19680	19680	19680	0
669	20241203	093000	21097360	19680	19680	19680	19680	1
670	20241203	092900	21077680	19670	19670	19670	19670	0
671	20241203	092800	21077680	19670	19670	19670	19670	0
672	20241203	092700	21077680	19670	19670	19670	19670	0
673	20241203	092600	21077680	19670	19670	19670	19670	0
674	20241203	092500	21077680	19670	19670	19670	19670	0
675	20241203	092400	21077680	19670	19670	19670	19670	0
676	20241203	092300	21077680	19670	19670	19670	19670	0
677	20241203	092200	21077680	19670	19670	19670	19670	0
678	20241203	092100	21077680	19670	19670	19670	19670	3
679	20241203	092000	21018670	19660	19660	19660	19660	115
680	20241203	091900	18757770	19660	19660	19660	19660	0
681	20241203	091800	18757770	19660	19660	19660	19660	0
682	20241203	091700	18757770	19660	19660	19660	19660	0
683	20241203	091600	18757770	19660	19660	19660	19660	1
684	20241203	091500	18738110	19670	19670	19670	19670	0
685	20241203	091400	18738110	19670	19620	19770	19620	422
686	20241203	091300	10408320	19600	19590	19600	19590	48
687	20241203	091200	9467540	19580	19580	19580	19580	24
688	20241203	091100	8997620	19580	19560	19620	19560	221
689	20241203	091000	4672550	19560	19620	19620	19560	8
690	20241203	090900	4515770	19590	19550	19590	19550	224
691	20241203	090800	136290	19470	19470	19470	19470	0
692	20241203	090700	136290	19470	19470	19470	19470	0
693	20241203	090600	136290	19470	19470	19470	19470	0
694	20241203	090500	136290	19470	19470	19470	19470	0
695	20241203	090400	136290	19470	19470	19470	19470	0
696	20241203	090300	136290	19470	19470	19470	19470	0
697	20241203	090200	136290	19470	19470	19470	19470	0
698	20241203	090100	136290	19470	19470	19470	19470	2
699	20241203	090000	0	19470	19470	19470	19470	0