KissMeData/192440/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203800	285017640	19110	19110	19110	19110	34
3	20241205	203700	285017640	19110	19110	19110	19110	0
4	20241205	203600	285017640	19110	19110	19110	19110	0
5	20241205	203500	285017640	19110	19110	19110	19110	0
6	20241205	203400	285017640	19110	19110	19110	19110	0
7	20241205	203300	285017640	19110	19110	19110	19110	0
8	20241205	203200	285017640	19110	19110	19110	19110	0
9	20241205	203100	285017640	19110	19110	19110	19110	0
10	20241205	203000	285017640	19110	19110	19110	19110	0
11	20241205	202900	285017640	19110	19110	19110	19110	0
12	20241205	202800	285017640	19110	19110	19110	19110	0
13	20241205	202700	285017640	19110	19110	19110	19110	0
14	20241205	202600	285017640	19110	19110	19110	19110	0
15	20241205	202500	285017640	19110	19110	19110	19110	0
16	20241205	202400	285017640	19110	19110	19110	19110	0
17	20241205	202300	285017640	19110	19110	19110	19110	0
18	20241205	202200	285017640	19110	19110	19110	19110	0
19	20241205	202100	285017640	19110	19110	19110	19110	0
20	20241205	202000	285017640	19110	19110	19110	19110	0
21	20241205	201900	285017640	19110	19110	19110	19110	0
22	20241205	201800	285017640	19110	19110	19110	19110	0
23	20241205	201700	285017640	19110	19110	19110	19110	0
24	20241205	201600	285017640	19110	19110	19110	19110	0
25	20241205	201500	285017640	19110	19110	19110	19110	0
26	20241205	201400	285017640	19110	19110	19110	19110	0
27	20241205	201300	285017640	19110	19110	19110	19110	0
28	20241205	201200	285017640	19110	19110	19110	19110	0
29	20241205	201100	285017640	19110	19110	19110	19110	0
30	20241205	201000	285017640	19110	19110	19110	19110	0
31	20241205	200900	285017640	19110	19110	19110	19110	0
32	20241205	200800	285017640	19110	19110	19110	19110	34
33	20241205	200700	285017640	19110	19110	19110	19110	0
34	20241205	200600	285017640	19110	19110	19110	19110	0
35	20241205	200500	285017640	19110	19110	19110	19110	0
36	20241205	200400	285017640	19110	19110	19110	19110	0
37	20241205	200300	285017640	19110	19110	19110	19110	0
38	20241205	200200	285017640	19110	19110	19110	19110	0
39	20241205	200100	285017640	19110	19110	19110	19110	0
40	20241205	200000	285017640	19110	19110	19110	19110	0
41	20241205	195900	285017640	19110	19110	19110	19110	0
42	20241205	195800	285017640	19110	19110	19110	19110	0
43	20241205	195700	285017640	19110	19110	19110	19110	0
44	20241205	195600	285017640	19110	19110	19110	19110	0
45	20241205	195500	285017640	19110	19110	19110	19110	0
46	20241205	195400	285017640	19110	19110	19110	19110	0
47	20241205	195300	285017640	19110	19110	19110	19110	0
48	20241205	195200	285017640	19110	19110	19110	19110	0
49	20241205	195100	285017640	19110	19110	19110	19110	0
50	20241205	195000	285017640	19110	19110	19110	19110	0
51	20241205	194900	285017640	19110	19110	19110	19110	0
52	20241205	194800	285017640	19110	19110	19110	19110	0
53	20241205	194700	285017640	19110	19110	19110	19110	0
54	20241205	194600	285017640	19110	19110	19110	19110	0
55	20241205	194500	285017640	19110	19110	19110	19110	0
56	20241205	194400	285017640	19110	19110	19110	19110	0
57	20241205	194300	285017640	19110	19110	19110	19110	0
58	20241205	194200	285017640	19110	19110	19110	19110	0
59	20241205	194100	285017640	19110	19110	19110	19110	0
60	20241205	194000	285017640	19110	19110	19110	19110	0
61	20241205	193900	285017640	19110	19110	19110	19110	0
62	20241205	193800	285017640	19110	19110	19110	19110	34
63	20241205	193700	285017640	19110	19110	19110	19110	0
64	20241205	193600	285017640	19110	19110	19110	19110	0
65	20241205	193500	285017640	19110	19110	19110	19110	0
66	20241205	193400	285017640	19110	19110	19110	19110	0
67	20241205	193300	285017640	19110	19110	19110	19110	0
68	20241205	193200	285017640	19110	19110	19110	19110	0
69	20241205	193100	285017640	19110	19110	19110	19110	0
70	20241205	193000	285017640	19110	19110	19110	19110	0
71	20241205	192900	285017640	19110	19110	19110	19110	0
72	20241205	192800	285017640	19110	19110	19110	19110	0
73	20241205	192700	285017640	19110	19110	19110	19110	0
74	20241205	192600	285017640	19110	19110	19110	19110	0
75	20241205	192500	285017640	19110	19110	19110	19110	0
76	20241205	192400	285017640	19110	19110	19110	19110	0
77	20241205	192300	285017640	19110	19110	19110	19110	0
78	20241205	192200	285017640	19110	19110	19110	19110	0
79	20241205	192100	285017640	19110	19110	19110	19110	0
80	20241205	192000	285017640	19110	19110	19110	19110	0
81	20241205	191900	285017640	19110	19110	19110	19110	0
82	20241205	191800	285017640	19110	19110	19110	19110	0
83	20241205	191700	285017640	19110	19110	19110	19110	0
84	20241205	191600	285017640	19110	19110	19110	19110	0
85	20241205	191500	285017640	19110	19110	19110	19110	0
86	20241205	191400	285017640	19110	19110	19110	19110	0
87	20241205	191300	285017640	19110	19110	19110	19110	0
88	20241205	191200	285017640	19110	19110	19110	19110	0
89	20241205	191100	285017640	19110	19110	19110	19110	0
90	20241205	191000	285017640	19110	19110	19110	19110	0
91	20241205	190900	285017640	19110	19110	19110	19110	0
92	20241205	190800	285017640	19110	19110	19110	19110	34
93	20241205	190700	285017640	19110	19110	19110	19110	0
94	20241205	190600	285017640	19110	19110	19110	19110	0
95	20241205	190500	285017640	19110	19110	19110	19110	0
96	20241205	190400	285017640	19110	19110	19110	19110	0
97	20241205	190300	285017640	19110	19110	19110	19110	0
98	20241205	190200	285017640	19110	19110	19110	19110	0
99	20241205	190100	285017640	19110	19110	19110	19110	0
100	20241205	190000	285017640	19110	19110	19110	19110	0
101	20241205	185900	285017640	19110	19110	19110	19110	0
102	20241205	185800	285017640	19110	19110	19110	19110	0
103	20241205	185700	285017640	19110	19110	19110	19110	0
104	20241205	185600	285017640	19110	19110	19110	19110	0
105	20241205	185500	285017640	19110	19110	19110	19110	0
106	20241205	185400	285017640	19110	19110	19110	19110	0
107	20241205	185300	285017640	19110	19110	19110	19110	0
108	20241205	185200	285017640	19110	19110	19110	19110	0
109	20241205	185100	285017640	19110	19110	19110	19110	0
110	20241205	185000	285017640	19110	19110	19110	19110	0
111	20241205	184900	285017640	19110	19110	19110	19110	0
112	20241205	184800	285017640	19110	19110	19110	19110	0
113	20241205	184700	285017640	19110	19110	19110	19110	0
114	20241205	184600	285017640	19110	19110	19110	19110	0
115	20241205	184500	285017640	19110	19110	19110	19110	0
116	20241205	184400	285017640	19110	19110	19110	19110	0
117	20241205	184300	285017640	19110	19110	19110	19110	0
118	20241205	184200	285017640	19110	19110	19110	19110	0
119	20241205	184100	285017640	19110	19110	19110	19110	0
120	20241205	184000	285017640	19110	19110	19110	19110	0
121	20241205	183900	285017640	19110	19110	19110	19110	0
122	20241205	183800	285017640	19110	19110	19110	19110	34
123	20241205	183700	285017640	19110	19110	19110	19110	0
124	20241205	183600	285017640	19110	19110	19110	19110	0
125	20241205	183500	285017640	19110	19110	19110	19110	0
126	20241205	183400	285017640	19110	19110	19110	19110	0
127	20241205	183300	285017640	19110	19110	19110	19110	0
128	20241205	183200	285017640	19110	19110	19110	19110	0
129	20241205	183100	285017640	19110	19110	19110	19110	0
130	20241205	183000	285017640	19110	19110	19110	19110	0
131	20241205	182900	285017640	19110	19110	19110	19110	0
132	20241205	182800	285017640	19110	19110	19110	19110	0
133	20241205	182700	285017640	19110	19110	19110	19110	0
134	20241205	182600	285017640	19110	19110	19110	19110	0
135	20241205	182500	285017640	19110	19110	19110	19110	0
136	20241205	182400	285017640	19110	19110	19110	19110	0
137	20241205	182300	285017640	19110	19110	19110	19110	0
138	20241205	182200	285017640	19110	19110	19110	19110	0
139	20241205	182100	285017640	19110	19110	19110	19110	0
140	20241205	182000	285017640	19110	19110	19110	19110	0
141	20241205	181900	285017640	19110	19110	19110	19110	0
142	20241205	181800	285017640	19110	19110	19110	19110	0
143	20241205	181700	285017640	19110	19110	19110	19110	0
144	20241205	181600	285017640	19110	19110	19110	19110	0
145	20241205	181500	285017640	19110	19110	19110	19110	0
146	20241205	181400	285017640	19110	19110	19110	19110	0
147	20241205	181300	285017640	19110	19110	19110	19110	0
148	20241205	181200	285017640	19110	19110	19110	19110	0
149	20241205	181100	285017640	19110	19110	19110	19110	0
150	20241205	181000	285017640	19110	19110	19110	19110	0
151	20241205	180900	285017640	19110	19110	19110	19110	0
152	20241205	180800	285017640	19110	19110	19110	19110	34
153	20241205	180700	285017640	19110	19110	19110	19110	0
154	20241205	180600	285017640	19110	19110	19110	19110	0
155	20241205	180500	285017640	19110	19110	19110	19110	0
156	20241205	180400	285017640	19110	19110	19110	19110	0
157	20241205	180300	285017640	19110	19110	19110	19110	0
158	20241205	180200	285017640	19110	19110	19110	19110	0
159	20241205	180100	285017640	19110	19110	19110	19110	0
160	20241205	180000	285017640	19110	19110	19110	19110	0
161	20241205	175900	285017640	19110	19110	19110	19110	0
162	20241205	175800	285017640	19110	19110	19110	19110	0
163	20241205	175700	285017640	19110	19110	19110	19110	0
164	20241205	175600	285017640	19110	19110	19110	19110	0
165	20241205	175500	285017640	19110	19110	19110	19110	0
166	20241205	175400	285017640	19110	19110	19110	19110	0
167	20241205	175300	285017640	19110	19110	19110	19110	0
168	20241205	175200	285017640	19110	19110	19110	19110	0
169	20241205	175100	285017640	19110	19110	19110	19110	0
170	20241205	175000	285017640	19110	19110	19110	19110	0
171	20241205	174900	285017640	19110	19110	19110	19110	0
172	20241205	174800	285017640	19110	19110	19110	19110	0
173	20241205	174700	285017640	19110	19110	19110	19110	0
174	20241205	174600	285017640	19110	19110	19110	19110	0
175	20241205	174500	285017640	19110	19110	19110	19110	0
176	20241205	174400	285017640	19110	19110	19110	19110	0
177	20241205	174300	285017640	19110	19110	19110	19110	0
178	20241205	174200	285017640	19110	19110	19110	19110	0
179	20241205	174100	285017640	19110	19110	19110	19110	0
180	20241205	174000	285017640	19110	19110	19110	19110	0
181	20241205	173900	285017640	19110	19110	19110	19110	0
182	20241205	173800	285017640	19110	19110	19110	19110	34
183	20241205	173700	285017640	19110	19110	19110	19110	0
184	20241205	173600	285017640	19110	19110	19110	19110	0
185	20241205	173500	285017640	19110	19110	19110	19110	0
186	20241205	173400	285017640	19110	19110	19110	19110	0
187	20241205	173300	285017640	19110	19110	19110	19110	0
188	20241205	173200	285017640	19110	19110	19110	19110	0
189	20241205	173100	285017640	19110	19110	19110	19110	0
190	20241205	173000	285017640	19110	19110	19110	19110	0
191	20241205	172900	285017640	19110	19110	19110	19110	0
192	20241205	172800	285017640	19110	19110	19110	19110	0
193	20241205	172700	285017640	19110	19110	19110	19110	0
194	20241205	172600	285017640	19110	19110	19110	19110	0
195	20241205	172500	285017640	19110	19110	19110	19110	0
196	20241205	172400	285017640	19110	19110	19110	19110	0
197	20241205	172300	285017640	19110	19110	19110	19110	0
198	20241205	172200	285017640	19110	19110	19110	19110	0
199	20241205	172100	285017640	19110	19110	19110	19110	0
200	20241205	172000	285017640	19110	19110	19110	19110	0
201	20241205	171900	285017640	19110	19110	19110	19110	0
202	20241205	171800	285017640	19110	19110	19110	19110	0
203	20241205	171700	285017640	19110	19110	19110	19110	0
204	20241205	171600	285017640	19110	19110	19110	19110	0
205	20241205	171500	285017640	19110	19110	19110	19110	0
206	20241205	171400	285017640	19110	19110	19110	19110	0
207	20241205	171300	285017640	19110	19110	19110	19110	0
208	20241205	171200	285017640	19110	19110	19110	19110	0
209	20241205	171100	285017640	19110	19110	19110	19110	0
210	20241205	171000	285017640	19110	19110	19110	19110	0
211	20241205	170900	285017640	19110	19110	19110	19110	0
212	20241205	170800	285017640	19110	19110	19110	19110	34
213	20241205	170700	285017640	19110	19110	19110	19110	0
214	20241205	170600	285017640	19110	19110	19110	19110	0
215	20241205	170500	285017640	19110	19110	19110	19110	0
216	20241205	170400	285017640	19110	19110	19110	19110	0
217	20241205	170300	285017640	19110	19110	19110	19110	0
218	20241205	170200	285017640	19110	19110	19110	19110	0
219	20241205	170100	285017640	19110	19110	19110	19110	0
220	20241205	170000	285017640	19110	19110	19110	19110	0
221	20241205	165900	285017640	19110	19110	19110	19110	0
222	20241205	165800	285017640	19110	19110	19110	19110	0
223	20241205	165700	285017640	19110	19110	19110	19110	0
224	20241205	165600	285017640	19110	19110	19110	19110	0
225	20241205	165500	285017640	19110	19110	19110	19110	0
226	20241205	165400	285017640	19110	19110	19110	19110	0
227	20241205	165300	285017640	19110	19110	19110	19110	0
228	20241205	165200	285017640	19110	19110	19110	19110	0
229	20241205	165100	285017640	19110	19110	19110	19110	0
230	20241205	165000	285017640	19110	19110	19110	19110	0
231	20241205	164900	285017640	19110	19110	19110	19110	0
232	20241205	164800	285017640	19110	19110	19110	19110	0
233	20241205	164700	285017640	19110	19110	19110	19110	0
234	20241205	164600	285017640	19110	19110	19110	19110	0
235	20241205	164500	285017640	19110	19110	19110	19110	0
236	20241205	164400	285017640	19110	19110	19110	19110	0
237	20241205	164300	285017640	19110	19110	19110	19110	0
238	20241205	164200	285017640	19110	19110	19110	19110	0
239	20241205	164100	285017640	19110	19110	19110	19110	0
240	20241205	164000	285017640	19110	19110	19110	19110	0
241	20241205	163900	285017640	19110	19110	19110	19110	0
242	20241205	163800	285017640	19110	19110	19110	19110	34
243	20241205	163700	285017640	19110	19110	19110	19110	0
244	20241205	163600	285017640	19110	19110	19110	19110	0
245	20241205	163500	285017640	19110	19110	19110	19110	0
246	20241205	163400	285017640	19110	19110	19110	19110	0
247	20241205	163300	285017640	19110	19110	19110	19110	0
248	20241205	163200	285017640	19110	19110	19110	19110	0
249	20241205	163100	285017640	19110	19110	19110	19110	0
250	20241205	163000	285017640	19110	19110	19110	19110	0
251	20241205	162900	285017640	19110	19110	19110	19110	0
252	20241205	162800	285017640	19110	19110	19110	19110	0
253	20241205	162700	285017640	19110	19110	19110	19110	0
254	20241205	162600	285017640	19110	19110	19110	19110	0
255	20241205	162500	285017640	19110	19110	19110	19110	0
256	20241205	162400	285017640	19110	19110	19110	19110	0
257	20241205	162300	285017640	19110	19110	19110	19110	0
258	20241205	162200	285017640	19110	19110	19110	19110	0
259	20241205	162100	285017640	19110	19110	19110	19110	0
260	20241205	162000	285017640	19110	19110	19110	19110	0
261	20241205	161900	285017640	19110	19110	19110	19110	0
262	20241205	161800	285017640	19110	19110	19110	19110	0
263	20241205	161700	285017640	19110	19110	19110	19110	0
264	20241205	161600	285017640	19110	19110	19110	19110	0
265	20241205	161500	285017640	19110	19110	19110	19110	0
266	20241205	161400	285017640	19110	19110	19110	19110	0
267	20241205	161300	285017640	19110	19110	19110	19110	0
268	20241205	161200	285017640	19110	19110	19110	19110	0
269	20241205	161100	285017640	19110	19110	19110	19110	0
270	20241205	161000	285017640	19110	19110	19110	19110	0
271	20241205	160900	285017640	19110	19110	19110	19110	0
272	20241205	160800	285017640	19110	19110	19110	19110	34
273	20241205	160700	285017640	19110	19110	19110	19110	0
274	20241205	160600	285017640	19110	19110	19110	19110	0
275	20241205	160500	285017640	19110	19110	19110	19110	0
276	20241205	160400	285017640	19110	19110	19110	19110	0
277	20241205	160300	285017640	19110	19110	19110	19110	0
278	20241205	160200	285017640	19110	19110	19110	19110	0
279	20241205	160100	285017640	19110	19110	19110	19110	0
280	20241205	160000	285017640	19110	19110	19110	19110	0
281	20241205	155900	285017640	19110	19110	19110	19110	0
282	20241205	155800	285017640	19110	19110	19110	19110	0
283	20241205	155700	285017640	19110	19110	19110	19110	0
284	20241205	155600	285017640	19110	19110	19110	19110	0
285	20241205	155500	285017640	19110	19110	19110	19110	0
286	20241205	155400	285017640	19110	19110	19110	19110	0
287	20241205	155300	285017640	19110	19110	19110	19110	0
288	20241205	155200	285017640	19110	19110	19110	19110	0
289	20241205	155100	285017640	19110	19110	19110	19110	0
290	20241205	155000	285017640	19110	19110	19110	19110	0
291	20241205	154900	285017640	19110	19110	19110	19110	0
292	20241205	154800	285017640	19110	19110	19110	19110	0
293	20241205	154700	285017640	19110	19110	19110	19110	0
294	20241205	154600	285017640	19110	19110	19110	19110	0
295	20241205	154500	285017640	19110	19110	19110	19110	0
296	20241205	154400	285017640	19110	19110	19110	19110	0
297	20241205	154300	285017640	19110	19110	19110	19110	0
298	20241205	154200	285017640	19110	19110	19110	19110	0
299	20241205	154100	285017640	19110	19110	19110	19110	0
300	20241205	154000	285017640	19110	19110	19110	19110	0
301	20241205	153900	285017640	19110	19110	19110	19110	0
302	20241205	153800	285017640	19110	19110	19110	19110	34
303	20241205	153700	285017640	19110	19110	19110	19110	0
304	20241205	153600	285017640	19110	19110	19110	19110	0
305	20241205	153500	285017640	19110	19110	19110	19110	0
306	20241205	153400	285017640	19110	19110	19110	19110	0
307	20241205	153300	285017640	19110	19110	19110	19110	0
308	20241205	153200	285017640	19110	19110	19110	19110	0
309	20241205	153100	285017640	19110	19110	19110	19110	0
310	20241205	153000	285017640	19110	19110	19110	19110	34
311	20241205	152900	284367900	19080	19080	19080	19080	0
312	20241205	152800	284367900	19080	19080	19080	19080	0
313	20241205	152700	284367900	19080	19080	19080	19080	0
314	20241205	152600	284367900	19080	19080	19080	19080	0
315	20241205	152500	284367900	19080	19080	19080	19080	0
316	20241205	152400	284367900	19080	19080	19080	19080	0
317	20241205	152300	284367900	19080	19080	19080	19080	0
318	20241205	152200	284367900	19080	19080	19080	19080	0
319	20241205	152100	284367900	19080	19080	19080	19080	0
320	20241205	152000	284367900	19080	19080	19080	19080	0
321	20241205	151900	284367900	19080	19070	19080	19070	11
322	20241205	151800	284158060	19060	19060	19060	19050	41
323	20241205	151700	283376890	19060	19060	19060	19060	2
324	20241205	151600	283338770	19060	19060	19060	19060	3
325	20241205	151500	283281590	19070	19060	19070	19060	12
326	20241205	151400	283052780	19060	19060	19060	19060	1
327	20241205	151300	283033720	19050	19050	19050	19050	2
328	20241205	151200	282995620	19040	19050	19050	19040	37
329	20241205	151100	282291080	19050	19050	19050	19040	131
330	20241205	151000	279796800	19050	19050	19050	19050	0
331	20241205	150900	279796800	19050	19050	19050	19050	5
332	20241205	150800	279701550	19050	19060	19060	19050	196
333	20241205	150700	275967730	19060	19060	19060	19060	0
334	20241205	150600	275967730	19060	19060	19060	19060	0
335	20241205	150500	275967730	19060	19060	19060	19060	7
336	20241205	150400	275834310	19060	19080	19080	19060	1137
337	20241205	150300	254162930	19090	19090	19090	19090	1
338	20241205	150200	254143840	19080	19080	19080	19080	0
339	20241205	150100	254143840	19080	19080	19080	19080	0
340	20241205	150000	254143840	19080	19090	19090	19080	2
341	20241205	145900	254105670	19090	19090	19090	19090	1
342	20241205	145800	254086580	19080	19080	19080	19080	1
343	20241205	145700	254067500	19080	19080	19080	19080	19
344	20241205	145600	253704980	19080	19070	19090	19070	84
345	20241205	145500	252102260	19060	19080	19080	19050	542
346	20241205	145400	241768240	19080	19080	19080	19080	251
347	20241205	145300	236979160	19080	19080	19080	19080	0
348	20241205	145200	236979160	19080	19080	19080	19080	0
349	20241205	145100	236979160	19080	19080	19080	19080	0
350	20241205	145000	236979160	19080	19080	19080	19080	227
351	20241205	144900	232648000	19090	19090	19090	19090	240
352	20241205	144800	228066400	19110	19110	19110	19100	1016
353	20241205	144700	208653480	19120	19120	19120	19120	0
354	20241205	144600	208653480	19120	19120	19120	19120	0
355	20241205	144500	208653480	19120	19120	19120	19120	0
356	20241205	144400	208653480	19120	19120	19120	19120	1
357	20241205	144300	208634360	19120	19120	19120	19120	0
358	20241205	144200	208634360	19120	19120	19120	19120	0
359	20241205	144100	208634360	19120	19120	19120	19120	0
360	20241205	144000	208634360	19120	19120	19120	19120	0
361	20241205	143900	208634360	19120	19120	19120	19120	0
362	20241205	143800	208634360	19120	19120	19120	19120	0
363	20241205	143700	208634360	19120	19120	19120	19120	1
364	20241205	143600	208615240	19110	19110	19110	19110	0
365	20241205	143500	208615240	19110	19110	19110	19110	5
366	20241205	143400	208519690	19120	19120	19120	19120	301
367	20241205	143300	202764570	19110	19110	19110	19110	0
368	20241205	143200	202764570	19110	19110	19110	19110	1
369	20241205	143100	202745460	19130	19130	19130	19130	0
370	20241205	143000	202745460	19130	19110	19130	19110	22
371	20241205	142900	202324620	19110	19110	19110	19110	0
372	20241205	142800	202324620	19110	19110	19110	19110	358
373	20241205	142700	195483240	19120	19130	19130	19120	380
374	20241205	142600	188215260	19130	19130	19130	19130	0
375	20241205	142500	188215260	19130	19130	19130	19130	1
376	20241205	142400	188196130	19120	19120	19120	19120	200
377	20241205	142300	184372130	19120	19120	19120	19120	0
378	20241205	142200	184372130	19120	19120	19120	19120	2
379	20241205	142100	184333890	19150	19150	19150	19150	0
380	20241205	142000	184333890	19150	19150	19150	19150	0
381	20241205	141900	184333890	19150	19150	19150	19150	0
382	20241205	141800	184333890	19150	19150	19150	19150	0
383	20241205	141700	184333890	19150	19130	19150	19130	50
384	20241205	141600	183376820	19120	19120	19120	19120	0
385	20241205	141500	183376820	19120	19120	19120	19120	0
386	20241205	141400	183376820	19120	19120	19120	19120	0
387	20241205	141300	183376820	19120	19120	19120	19120	0
388	20241205	141200	183376820	19120	19120	19120	19120	0
389	20241205	141100	183376820	19120	19120	19120	19120	0
390	20241205	141000	183376820	19120	19120	19120	19120	0
391	20241205	140900	183376820	19120	19120	19120	19120	31
392	20241205	140800	182784100	19120	19120	19120	19120	0
393	20241205	140700	182784100	19120	19120	19120	19120	0
394	20241205	140600	182784100	19120	19120	19120	19120	0
395	20241205	140500	182784100	19120	19120	19120	19120	1
396	20241205	140400	182764980	19120	19120	19120	19120	0
397	20241205	140300	182764980	19120	19120	19120	19120	0
398	20241205	140200	182764980	19120	19120	19120	19120	1
399	20241205	140100	182745860	19120	19110	19120	19110	75
400	20241205	140000	181311870	19120	19120	19120	19120	0
401	20241205	135900	181311870	19120	19120	19120	19120	0
402	20241205	135800	181311870	19120	19120	19120	19120	148
403	20241205	135700	178482110	19110	19110	19110	19110	0
404	20241205	135600	178482110	19110	19110	19110	19110	0
405	20241205	135500	178482110	19110	19110	19110	19110	0
406	20241205	135400	178482110	19110	19110	19110	19110	200
407	20241205	135300	174660110	19110	19110	19110	19110	0
408	20241205	135200	174660110	19110	19110	19110	19110	260
409	20241205	135100	169691510	19110	19110	19110	19110	119
410	20241205	135000	167417420	19110	19110	19110	19110	0
411	20241205	134900	167417420	19110	19110	19110	19110	0
412	20241205	134800	167417420	19110	19110	19110	19110	0
413	20241205	134700	167417420	19110	19110	19110	19110	0
414	20241205	134600	167417420	19110	19110	19110	19110	0
415	20241205	134500	167417420	19110	19110	19110	19110	0
416	20241205	134400	167417420	19110	19110	19110	19110	0
417	20241205	134300	167417420	19110	19110	19110	19110	0
418	20241205	134200	167417420	19110	19110	19110	19110	0
419	20241205	134100	167417420	19110	19110	19110	19110	0
420	20241205	134000	167417420	19110	19110	19110	19110	0
421	20241205	133900	167417420	19110	19110	19110	19110	0
422	20241205	133800	167417420	19110	19110	19110	19110	0
423	20241205	133700	167417420	19110	19110	19110	19110	0
424	20241205	133600	167417420	19110	19110	19110	19110	1
425	20241205	133500	167398310	19110	19110	19110	19110	0
426	20241205	133400	167398310	19110	19110	19110	19110	0
427	20241205	133300	167398310	19110	19110	19110	19110	0
428	20241205	133200	167398310	19110	19100	19110	19100	229
429	20241205	133100	163022200	19100	19100	19100	19100	0
430	20241205	133000	163022200	19100	19100	19100	19100	171
431	20241205	132900	159756100	19100	19100	19100	19100	322
432	20241205	132800	153605900	19100	19100	19100	19100	0
433	20241205	132700	153605900	19100	19100	19100	19100	59
434	20241205	132600	152479000	19110	19110	19120	19110	519
435	20241205	132500	142557180	19110	19110	19110	19110	0
436	20241205	132400	142557180	19110	19110	19110	19110	0
437	20241205	132300	142557180	19110	19110	19110	19110	0
438	20241205	132200	142557180	19110	19110	19110	19110	0
439	20241205	132100	142557180	19110	19110	19110	19110	57
440	20241205	132000	141467910	19100	19140	19140	19100	1036
441	20241205	131900	121669710	19140	19140	19140	19140	0
442	20241205	131800	121669710	19140	19140	19140	19140	0
443	20241205	131700	121669710	19140	19140	19140	19140	0
444	20241205	131600	121669710	19140	19140	19140	19140	0
445	20241205	131500	121669710	19140	19140	19140	19140	0
446	20241205	131400	121669710	19140	19140	19140	19140	0
447	20241205	131300	121669710	19140	19140	19140	19140	0
448	20241205	131200	121669710	19140	19140	19140	19140	0
449	20241205	131100	121669710	19140	19140	19140	19140	0
450	20241205	131000	121669710	19140	19140	19140	19140	0
451	20241205	130900	121669710	19140	19140	19140	19140	0
452	20241205	130800	121669710	19140	19140	19140	19140	1
453	20241205	130700	121650570	19140	19140	19140	19140	0
454	20241205	130600	121650570	19140	19140	19140	19140	0
455	20241205	130500	121650570	19140	19140	19140	19140	0
456	20241205	130400	121650570	19140	19140	19140	19140	0
457	20241205	130300	121650570	19140	19140	19140	19140	0
458	20241205	130200	121650570	19140	19140	19140	19140	0
459	20241205	130100	121650570	19140	19140	19140	19140	0
460	20241205	130000	121650570	19140	19140	19140	19140	0
461	20241205	125900	121650570	19140	19140	19140	19140	0
462	20241205	125800	121650570	19140	19140	19140	19140	0
463	20241205	125700	121650570	19140	19140	19140	19140	100
464	20241205	125600	119736570	19150	19150	19150	19150	0
465	20241205	125500	119736570	19150	19150	19150	19150	0
466	20241205	125400	119736570	19150	19150	19150	19150	0
467	20241205	125300	119736570	19150	19150	19150	19150	0
468	20241205	125200	119736570	19150	19150	19150	19150	0
469	20241205	125100	119736570	19150	19150	19150	19150	0
470	20241205	125000	119736570	19150	19150	19150	19150	0
471	20241205	124900	119736570	19150	19180	19180	19150	551
472	20241205	124800	109172760	19200	19200	19200	19200	0
473	20241205	124700	109172760	19200	19200	19200	19200	0
474	20241205	124600	109172760	19200	19200	19200	19200	0
475	20241205	124500	109172760	19200	19200	19200	19200	0
476	20241205	124400	109172760	19200	19200	19200	19200	5
477	20241205	124300	109076760	19190	19190	19190	19190	0
478	20241205	124200	109076760	19190	19190	19190	19190	0
479	20241205	124100	109076760	19190	19190	19190	19190	0
480	20241205	124000	109076760	19190	19190	19190	19190	0
481	20241205	123900	109076760	19190	19190	19190	19190	0
482	20241205	123800	109076760	19190	19190	19190	19190	0
483	20241205	123700	109076760	19190	19190	19190	19190	0
484	20241205	123600	109076760	19190	19190	19190	19190	0
485	20241205	123500	109076760	19190	19190	19190	19190	0
486	20241205	123400	109076760	19190	19190	19190	19190	0
487	20241205	123300	109076760	19190	19190	19190	19190	5
488	20241205	123200	108980810	19180	19180	19180	19180	0
489	20241205	123100	108980810	19180	19180	19180	19180	0
490	20241205	123000	108980810	19180	19180	19180	19180	0
491	20241205	122900	108980810	19180	19180	19180	19180	0
492	20241205	122800	108980810	19180	19180	19180	19180	0
493	20241205	122700	108980810	19180	19180	19180	19180	0
494	20241205	122600	108980810	19180	19180	19180	19180	0
495	20241205	122500	108980810	19180	19180	19180	19180	20
496	20241205	122400	108597210	19190	19190	19190	19190	3
497	20241205	122300	108539640	19180	19180	19180	19180	0
498	20241205	122200	108539640	19180	19180	19180	19180	0
499	20241205	122100	108539640	19180	19180	19180	19180	14
500	20241205	122000	108271120	19180	19180	19180	19180	0
501	20241205	121900	108271120	19180	19180	19180	19180	0
502	20241205	121800	108271120	19180	19180	19180	19180	0
503	20241205	121700	108271120	19180	19180	19180	19180	463
504	20241205	121600	99390780	19170	19170	19170	19170	0
505	20241205	121500	99390780	19170	19170	19170	19170	0
506	20241205	121400	99390780	19170	19170	19170	19170	0
507	20241205	121300	99390780	19170	19170	19170	19170	0
508	20241205	121200	99390780	19170	19170	19170	19170	0
509	20241205	121100	99390780	19170	19170	19170	19170	0
510	20241205	121000	99390780	19170	19170	19170	19170	0
511	20241205	120900	99390780	19170	19170	19170	19170	0
512	20241205	120800	99390780	19170	19170	19170	19170	0
513	20241205	120700	99390780	19170	19170	19170	19170	11
514	20241205	120600	99179910	19170	19170	19170	19170	20
515	20241205	120500	98796510	19170	19170	19170	19170	0
516	20241205	120400	98796510	19170	19170	19170	19170	0
517	20241205	120300	98796510	19170	19170	19170	19170	0
518	20241205	120200	98796510	19170	19170	19170	19170	0
519	20241205	120100	98796510	19170	19170	19170	19170	0
520	20241205	120000	98796510	19170	19170	19170	19170	0
521	20241205	115900	98796510	19170	19170	19170	19170	1
522	20241205	115800	98777340	19150	19150	19150	19150	0
523	20241205	115700	98777340	19150	19150	19150	19150	0
524	20241205	115600	98777340	19150	19150	19150	19150	0
525	20241205	115500	98777340	19150	19150	19150	19150	1
526	20241205	115400	98758190	19140	19140	19140	19140	0
527	20241205	115300	98758190	19140	19140	19140	19140	0
528	20241205	115200	98758190	19140	19140	19140	19140	0
529	20241205	115100	98758190	19140	19140	19140	19140	0
530	20241205	115000	98758190	19140	19150	19150	19140	16
531	20241205	114900	98451840	19150	19150	19150	19150	0
532	20241205	114800	98451840	19150	19150	19150	19150	0
533	20241205	114700	98451840	19150	19150	19150	19150	0
534	20241205	114600	98451840	19150	19150	19150	19150	0
535	20241205	114500	98451840	19150	19150	19150	19150	0
536	20241205	114400	98451840	19150	19150	19150	19150	0
537	20241205	114300	98451840	19150	19150	19150	19150	0
538	20241205	114200	98451840	19150	19150	19150	19150	300
539	20241205	114100	92706840	19150	19150	19150	19150	0
540	20241205	114000	92706840	19150	19150	19150	19150	0
541	20241205	113900	92706840	19150	19150	19150	19150	0
542	20241205	113800	92706840	19150	19150	19150	19150	0
543	20241205	113700	92706840	19150	19150	19150	19150	0
544	20241205	113600	92706840	19150	19150	19150	19150	0
545	20241205	113500	92706840	19150	19150	19150	19150	0
546	20241205	113400	92706840	19150	19150	19150	19150	0
547	20241205	113300	92706840	19150	19150	19150	19150	2
548	20241205	113200	92668540	19150	19150	19150	19150	0
549	20241205	113100	92668540	19150	19150	19150	19150	0
550	20241205	113000	92668540	19150	19150	19150	19150	0
551	20241205	112900	92668540	19150	19150	19150	19150	0
552	20241205	112800	92668540	19150	19150	19150	19150	0
553	20241205	112700	92668540	19150	19150	19150	19150	0
554	20241205	112600	92668540	19150	19150	19150	19150	0
555	20241205	112500	92668540	19150	19150	19150	19150	9
556	20241205	112400	92496190	19150	19150	19150	19150	0
557	20241205	112300	92496190	19150	19150	19150	19150	0
558	20241205	112200	92496190	19150	19150	19150	19150	0
559	20241205	112100	92496190	19150	19150	19150	19150	0
560	20241205	112000	92496190	19150	19150	19150	19150	0
561	20241205	111900	92496190	19150	19150	19150	19150	0
562	20241205	111800	92496190	19150	19150	19150	19150	1
563	20241205	111700	92477040	19150	19150	19150	19150	43
564	20241205	111600	91653590	19170	19170	19170	19170	1
565	20241205	111500	91634420	19180	19180	19180	19180	0
566	20241205	111400	91634420	19180	19180	19180	19180	0
567	20241205	111300	91634420	19180	19180	19180	19180	0
568	20241205	111200	91634420	19180	19180	19180	19180	0
569	20241205	111100	91634420	19180	19180	19180	19180	0
570	20241205	111000	91634420	19180	19180	19180	19180	0
571	20241205	110900	91634420	19180	19180	19180	19180	0
572	20241205	110800	91634420	19180	19180	19180	19180	0
573	20241205	110700	91634420	19180	19180	19180	19180	0
574	20241205	110600	91634420	19180	19180	19180	19180	0
575	20241205	110500	91634420	19180	19180	19180	19180	0
576	20241205	110400	91634420	19180	19180	19180	19180	0
577	20241205	110300	91634420	19180	19170	19180	19170	10
578	20241205	110200	91442650	19180	19180	19180	19180	0
579	20241205	110100	91442650	19180	19180	19180	19180	0
580	20241205	110000	91442650	19180	19180	19180	19180	0
581	20241205	105900	91442650	19180	19180	19180	19180	0
582	20241205	105800	91442650	19180	19180	19180	19180	0
583	20241205	105700	91442650	19180	19180	19180	19180	0
584	20241205	105600	91442650	19180	19180	19180	19180	0
585	20241205	105500	91442650	19180	19180	19180	19180	0
586	20241205	105400	91442650	19180	19180	19180	19180	0
587	20241205	105300	91442650	19180	19180	19180	19180	0
588	20241205	105200	91442650	19180	19180	19180	19180	72
589	20241205	105100	90061690	19180	19180	19180	19180	0
590	20241205	105000	90061690	19180	19110	19180	19110	1090
591	20241205	104900	69165830	19110	19110	19110	19090	250
592	20241205	104800	64388530	19110	19110	19110	19110	0
593	20241205	104700	64388530	19110	19110	19110	19110	0
594	20241205	104600	64388530	19110	19110	19110	19110	70
595	20241205	104500	63050830	19110	19110	19110	19110	0
596	20241205	104400	63050830	19110	19110	19110	19110	0
597	20241205	104300	63050830	19110	19110	19110	19110	0
598	20241205	104200	63050830	19110	19110	19110	19110	0
599	20241205	104100	63050830	19110	19110	19110	19110	0
600	20241205	104000	63050830	19110	19110	19110	19110	0
601	20241205	103900	63050830	19110	19110	19110	19110	0
602	20241205	103800	63050830	19110	19110	19110	19110	20
603	20241205	103700	62668630	19110	19110	19110	19110	0
604	20241205	103600	62668630	19110	19110	19110	19110	0
605	20241205	103500	62668630	19110	19110	19110	19110	0
606	20241205	103400	62668630	19110	19110	19110	19110	191
607	20241205	103300	59018620	19100	19100	19100	19100	232
608	20241205	103200	54587420	19100	19100	19100	19100	0
609	20241205	103100	54587420	19100	19100	19100	19100	0
610	20241205	103000	54587420	19100	19110	19120	19100	694
611	20241205	102900	41324830	19100	19100	19100	19100	0
612	20241205	102800	41324830	19100	19100	19100	19100	0
613	20241205	102700	41324830	19100	19110	19110	19100	600
614	20241205	102600	29864820	19130	19130	19130	19130	0
615	20241205	102500	29864820	19130	19130	19130	19130	0
616	20241205	102400	29864820	19130	19130	19130	19130	0
617	20241205	102300	29864820	19130	19130	19130	19130	0
618	20241205	102200	29864820	19130	19130	19130	19130	0
619	20241205	102100	29864820	19130	19130	19130	19130	0
620	20241205	102000	29864820	19130	19130	19130	19130	0
621	20241205	101900	29864820	19130	19130	19130	19130	0
622	20241205	101800	29864820	19130	19130	19130	19130	0
623	20241205	101700	29864820	19130	19130	19130	19130	0
624	20241205	101600	29864820	19130	19130	19130	19130	0
625	20241205	101500	29864820	19130	19130	19130	19130	0
626	20241205	101400	29864820	19130	19130	19130	19130	0
627	20241205	101300	29864820	19130	19130	19130	19130	0
628	20241205	101200	29864820	19130	19130	19130	19130	0
629	20241205	101100	29864820	19130	19130	19130	19130	0
630	20241205	101000	29864820	19130	19100	19130	19100	79
631	20241205	100900	28353640	19100	19100	19100	19100	10
632	20241205	100800	28162640	19100	19100	19100	19100	0
633	20241205	100700	28162640	19100	19100	19100	19100	5
634	20241205	100600	28067140	19100	19100	19100	19100	133
635	20241205	100500	25526840	19110	19110	19110	19110	1
636	20241205	100400	25507730	19110	19110	19110	19110	1
637	20241205	100300	25488620	19110	19110	19110	19110	0
638	20241205	100200	25488620	19110	19130	19130	19110	131
639	20241205	100100	22984160	19130	19130	19130	19130	0
640	20241205	100000	22984160	19130	19130	19130	19130	0
641	20241205	095900	22984160	19130	19130	19130	19130	0
642	20241205	095800	22984160	19130	19130	19130	19130	0
643	20241205	095700	22984160	19130	19130	19130	19130	9
644	20241205	095600	22811990	19130	19130	19130	19130	0
645	20241205	095500	22811990	19130	19130	19130	19130	0
646	20241205	095400	22811990	19130	19130	19130	19130	0
647	20241205	095300	22811990	19130	19130	19130	19130	0
648	20241205	095200	22811990	19130	19130	19130	19130	3
649	20241205	095100	22754600	19130	19130	19130	19130	0
650	20241205	095000	22754600	19130	19130	19130	19130	0
651	20241205	094900	22754600	19130	19130	19130	19130	0
652	20241205	094800	22754600	19130	19130	19130	19130	0
653	20241205	094700	22754600	19130	19170	19170	19130	138
654	20241205	094600	20111290	19180	19180	19180	19180	0
655	20241205	094500	20111290	19180	19180	19180	19180	0
656	20241205	094400	20111290	19180	19160	19180	19160	9
657	20241205	094300	19938690	19210	19210	19210	19210	0
658	20241205	094200	19938690	19210	19160	19210	19160	49
659	20241205	094100	18999800	19160	19160	19160	19160	0
660	20241205	094000	18999800	19160	19160	19160	19160	0
661	20241205	093900	18999800	19160	19160	19160	19160	0
662	20241205	093800	18999800	19160	19160	19160	19160	0
663	20241205	093700	18999800	19160	19160	19160	19160	0
664	20241205	093600	18999800	19160	19160	19160	19160	0
665	20241205	093500	18999800	19160	19160	19160	19160	0
666	20241205	093400	18999800	19160	19160	19160	19160	0
667	20241205	093300	18999800	19160	19180	19180	19160	256
668	20241205	093200	14089800	19200	19200	19200	19200	0
669	20241205	093100	14089800	19200	19200	19200	19200	0
670	20241205	093000	14089800	19200	19200	19200	19200	0
671	20241205	092900	14089800	19200	19200	19200	19200	20
672	20241205	092800	13705800	19200	19200	19200	19200	0
673	20241205	092700	13705800	19200	19200	19200	19200	1
674	20241205	092600	13686600	19330	19330	19330	19330	0
675	20241205	092500	13686600	19330	19330	19330	19330	0
676	20241205	092400	13686600	19330	19200	19330	19190	135
677	20241205	092300	11094960	19330	19330	19330	19330	0
678	20241205	092200	11094960	19330	19330	19330	19330	0
679	20241205	092100	11094960	19330	19330	19330	19330	0
680	20241205	092000	11094960	19330	19330	19330	19330	0
681	20241205	091900	11094960	19330	19210	19330	19200	13
682	20241205	091800	10844440	19390	19390	19390	19390	0
683	20241205	091700	10844440	19390	19390	19390	19390	0
684	20241205	091600	10844440	19390	19390	19390	19390	0
685	20241205	091500	10844440	19390	19390	19390	19390	0
686	20241205	091400	10844440	19390	19390	19390	19390	7
687	20241205	091300	10708710	19220	19220	19220	19220	0
688	20241205	091200	10708710	19220	19230	19230	19220	3
689	20241205	091100	10651040	19180	19180	19180	19180	0
690	20241205	091000	10651040	19180	19180	19180	19180	0
691	20241205	090900	10651040	19180	19180	19180	19180	0
692	20241205	090800	10651040	19180	19180	19180	19180	0
693	20241205	090700	10651040	19180	19180	19180	19180	0
694	20241205	090600	10651040	19180	19180	19180	19180	0
695	20241205	090500	10651040	19180	19180	19180	19180	0
696	20241205	090400	10651040	19180	19180	19180	19180	0
697	20241205	090300	10651040	19180	19180	19180	19180	0
698	20241205	090200	10651040	19180	19180	19180	19180	8
699	20241205	090100	10497600	19440	19440	19440	19440	0
700	20241205	090000	10497600	19440	19440	19440	19440	540