KissMeData/234340/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205300	288316850	14080	14080	14080	14080	450
3	20241205	205200	288316850	14080	14080	14080	14080	0
4	20241205	205100	288316850	14080	14080	14080	14080	0
5	20241205	205000	288316850	14080	14080	14080	14080	0
6	20241205	204900	288316850	14080	14080	14080	14080	0
7	20241205	204800	288316850	14080	14080	14080	14080	0
8	20241205	204700	288316850	14080	14080	14080	14080	0
9	20241205	204600	288316850	14080	14080	14080	14080	0
10	20241205	204500	288316850	14080	14080	14080	14080	0
11	20241205	204400	288316850	14080	14080	14080	14080	0
12	20241205	204300	288316850	14080	14080	14080	14080	0
13	20241205	204200	288316850	14080	14080	14080	14080	0
14	20241205	204100	288316850	14080	14080	14080	14080	0
15	20241205	204000	288316850	14080	14080	14080	14080	0
16	20241205	203900	288316850	14080	14080	14080	14080	0
17	20241205	203800	288316850	14080	14080	14080	14080	0
18	20241205	203700	288316850	14080	14080	14080	14080	0
19	20241205	203600	288316850	14080	14080	14080	14080	0
20	20241205	203500	288316850	14080	14080	14080	14080	0
21	20241205	203400	288316850	14080	14080	14080	14080	0
22	20241205	203300	288316850	14080	14080	14080	14080	0
23	20241205	203200	288316850	14080	14080	14080	14080	0
24	20241205	203100	288316850	14080	14080	14080	14080	0
25	20241205	203000	288316850	14080	14080	14080	14080	0
26	20241205	202900	288316850	14080	14080	14080	14080	0
27	20241205	202800	288316850	14080	14080	14080	14080	0
28	20241205	202700	288316850	14080	14080	14080	14080	0
29	20241205	202600	288316850	14080	14080	14080	14080	0
30	20241205	202500	288316850	14080	14080	14080	14080	0
31	20241205	202400	288316850	14080	14080	14080	14080	0
32	20241205	202300	288316850	14080	14080	14080	14080	450
33	20241205	202200	288316850	14080	14080	14080	14080	0
34	20241205	202100	288316850	14080	14080	14080	14080	0
35	20241205	202000	288316850	14080	14080	14080	14080	0
36	20241205	201900	288316850	14080	14080	14080	14080	0
37	20241205	201800	288316850	14080	14080	14080	14080	0
38	20241205	201700	288316850	14080	14080	14080	14080	0
39	20241205	201600	288316850	14080	14080	14080	14080	0
40	20241205	201500	288316850	14080	14080	14080	14080	0
41	20241205	201400	288316850	14080	14080	14080	14080	0
42	20241205	201300	288316850	14080	14080	14080	14080	0
43	20241205	201200	288316850	14080	14080	14080	14080	0
44	20241205	201100	288316850	14080	14080	14080	14080	0
45	20241205	201000	288316850	14080	14080	14080	14080	0
46	20241205	200900	288316850	14080	14080	14080	14080	0
47	20241205	200800	288316850	14080	14080	14080	14080	0
48	20241205	200700	288316850	14080	14080	14080	14080	0
49	20241205	200600	288316850	14080	14080	14080	14080	0
50	20241205	200500	288316850	14080	14080	14080	14080	0
51	20241205	200400	288316850	14080	14080	14080	14080	0
52	20241205	200300	288316850	14080	14080	14080	14080	0
53	20241205	200200	288316850	14080	14080	14080	14080	0
54	20241205	200100	288316850	14080	14080	14080	14080	0
55	20241205	200000	288316850	14080	14080	14080	14080	0
56	20241205	195900	288316850	14080	14080	14080	14080	0
57	20241205	195800	288316850	14080	14080	14080	14080	0
58	20241205	195700	288316850	14080	14080	14080	14080	0
59	20241205	195600	288316850	14080	14080	14080	14080	0
60	20241205	195500	288316850	14080	14080	14080	14080	0
61	20241205	195400	288316850	14080	14080	14080	14080	0
62	20241205	195300	288316850	14080	14080	14080	14080	450
63	20241205	195200	288316850	14080	14080	14080	14080	0
64	20241205	195100	288316850	14080	14080	14080	14080	0
65	20241205	195000	288316850	14080	14080	14080	14080	0
66	20241205	194900	288316850	14080	14080	14080	14080	0
67	20241205	194800	288316850	14080	14080	14080	14080	0
68	20241205	194700	288316850	14080	14080	14080	14080	0
69	20241205	194600	288316850	14080	14080	14080	14080	0
70	20241205	194500	288316850	14080	14080	14080	14080	0
71	20241205	194400	288316850	14080	14080	14080	14080	0
72	20241205	194300	288316850	14080	14080	14080	14080	0
73	20241205	194200	288316850	14080	14080	14080	14080	0
74	20241205	194100	288316850	14080	14080	14080	14080	0
75	20241205	194000	288316850	14080	14080	14080	14080	0
76	20241205	193900	288316850	14080	14080	14080	14080	0
77	20241205	193800	288316850	14080	14080	14080	14080	0
78	20241205	193700	288316850	14080	14080	14080	14080	0
79	20241205	193600	288316850	14080	14080	14080	14080	0
80	20241205	193500	288316850	14080	14080	14080	14080	0
81	20241205	193400	288316850	14080	14080	14080	14080	0
82	20241205	193300	288316850	14080	14080	14080	14080	0
83	20241205	193200	288316850	14080	14080	14080	14080	0
84	20241205	193100	288316850	14080	14080	14080	14080	0
85	20241205	193000	288316850	14080	14080	14080	14080	0
86	20241205	192900	288316850	14080	14080	14080	14080	0
87	20241205	192800	288316850	14080	14080	14080	14080	0
88	20241205	192700	288316850	14080	14080	14080	14080	0
89	20241205	192600	288316850	14080	14080	14080	14080	0
90	20241205	192500	288316850	14080	14080	14080	14080	0
91	20241205	192400	288316850	14080	14080	14080	14080	0
92	20241205	192300	288316850	14080	14080	14080	14080	450
93	20241205	192200	288316850	14080	14080	14080	14080	0
94	20241205	192100	288316850	14080	14080	14080	14080	0
95	20241205	192000	288316850	14080	14080	14080	14080	0
96	20241205	191900	288316850	14080	14080	14080	14080	0
97	20241205	191800	288316850	14080	14080	14080	14080	0
98	20241205	191700	288316850	14080	14080	14080	14080	0
99	20241205	191600	288316850	14080	14080	14080	14080	0
100	20241205	191500	288316850	14080	14080	14080	14080	0
101	20241205	191400	288316850	14080	14080	14080	14080	0
102	20241205	191300	288316850	14080	14080	14080	14080	0
103	20241205	191200	288316850	14080	14080	14080	14080	0
104	20241205	191100	288316850	14080	14080	14080	14080	0
105	20241205	191000	288316850	14080	14080	14080	14080	0
106	20241205	190900	288316850	14080	14080	14080	14080	0
107	20241205	190800	288316850	14080	14080	14080	14080	0
108	20241205	190700	288316850	14080	14080	14080	14080	0
109	20241205	190600	288316850	14080	14080	14080	14080	0
110	20241205	190500	288316850	14080	14080	14080	14080	0
111	20241205	190400	288316850	14080	14080	14080	14080	0
112	20241205	190300	288316850	14080	14080	14080	14080	0
113	20241205	190200	288316850	14080	14080	14080	14080	0
114	20241205	190100	288316850	14080	14080	14080	14080	0
115	20241205	190000	288316850	14080	14080	14080	14080	0
116	20241205	185900	288316850	14080	14080	14080	14080	0
117	20241205	185800	288316850	14080	14080	14080	14080	0
118	20241205	185700	288316850	14080	14080	14080	14080	0
119	20241205	185600	288316850	14080	14080	14080	14080	0
120	20241205	185500	288316850	14080	14080	14080	14080	0
121	20241205	185400	288316850	14080	14080	14080	14080	0
122	20241205	185300	288316850	14080	14080	14080	14080	450
123	20241205	185200	288316850	14080	14080	14080	14080	0
124	20241205	185100	288316850	14080	14080	14080	14080	0
125	20241205	185000	288316850	14080	14080	14080	14080	0
126	20241205	184900	288316850	14080	14080	14080	14080	0
127	20241205	184800	288316850	14080	14080	14080	14080	0
128	20241205	184700	288316850	14080	14080	14080	14080	0
129	20241205	184600	288316850	14080	14080	14080	14080	0
130	20241205	184500	288316850	14080	14080	14080	14080	0
131	20241205	184400	288316850	14080	14080	14080	14080	0
132	20241205	184300	288316850	14080	14080	14080	14080	0
133	20241205	184200	288316850	14080	14080	14080	14080	0
134	20241205	184100	288316850	14080	14080	14080	14080	0
135	20241205	184000	288316850	14080	14080	14080	14080	0
136	20241205	183900	288316850	14080	14080	14080	14080	0
137	20241205	183800	288316850	14080	14080	14080	14080	0
138	20241205	183700	288316850	14080	14080	14080	14080	0
139	20241205	183600	288316850	14080	14080	14080	14080	0
140	20241205	183500	288316850	14080	14080	14080	14080	0
141	20241205	183400	288316850	14080	14080	14080	14080	0
142	20241205	183300	288316850	14080	14080	14080	14080	0
143	20241205	183200	288316850	14080	14080	14080	14080	0
144	20241205	183100	288316850	14080	14080	14080	14080	0
145	20241205	183000	288316850	14080	14080	14080	14080	0
146	20241205	182900	288316850	14080	14080	14080	14080	0
147	20241205	182800	288316850	14080	14080	14080	14080	0
148	20241205	182700	288316850	14080	14080	14080	14080	0
149	20241205	182600	288316850	14080	14080	14080	14080	0
150	20241205	182500	288316850	14080	14080	14080	14080	0
151	20241205	182400	288316850	14080	14080	14080	14080	0
152	20241205	182300	288316850	14080	14080	14080	14080	450
153	20241205	182200	288316850	14080	14080	14080	14080	0
154	20241205	182100	288316850	14080	14080	14080	14080	0
155	20241205	182000	288316850	14080	14080	14080	14080	0
156	20241205	181900	288316850	14080	14080	14080	14080	0
157	20241205	181800	288316850	14080	14080	14080	14080	0
158	20241205	181700	288316850	14080	14080	14080	14080	0
159	20241205	181600	288316850	14080	14080	14080	14080	0
160	20241205	181500	288316850	14080	14080	14080	14080	0
161	20241205	181400	288316850	14080	14080	14080	14080	0
162	20241205	181300	288316850	14080	14080	14080	14080	0
163	20241205	181200	288316850	14080	14080	14080	14080	0
164	20241205	181100	288316850	14080	14080	14080	14080	0
165	20241205	181000	288316850	14080	14080	14080	14080	0
166	20241205	180900	288316850	14080	14080	14080	14080	0
167	20241205	180800	288316850	14080	14080	14080	14080	0
168	20241205	180700	288316850	14080	14080	14080	14080	0
169	20241205	180600	288316850	14080	14080	14080	14080	0
170	20241205	180500	288316850	14080	14080	14080	14080	0
171	20241205	180400	288316850	14080	14080	14080	14080	0
172	20241205	180300	288316850	14080	14080	14080	14080	0
173	20241205	180200	288316850	14080	14080	14080	14080	0
174	20241205	180100	288316850	14080	14080	14080	14080	0
175	20241205	180000	288316850	14080	14080	14080	14080	0
176	20241205	175900	288316850	14080	14080	14080	14080	0
177	20241205	175800	288316850	14080	14080	14080	14080	0
178	20241205	175700	288316850	14080	14080	14080	14080	0
179	20241205	175600	288316850	14080	14080	14080	14080	0
180	20241205	175500	288316850	14080	14080	14080	14080	0
181	20241205	175400	288316850	14080	14080	14080	14080	0
182	20241205	175300	288316850	14080	14080	14080	14080	450
183	20241205	175200	288316850	14080	14080	14080	14080	0
184	20241205	175100	288316850	14080	14080	14080	14080	0
185	20241205	175000	288316850	14080	14080	14080	14080	0
186	20241205	174900	288316850	14080	14080	14080	14080	0
187	20241205	174800	288316850	14080	14080	14080	14080	0
188	20241205	174700	288316850	14080	14080	14080	14080	0
189	20241205	174600	288316850	14080	14080	14080	14080	0
190	20241205	174500	288316850	14080	14080	14080	14080	0
191	20241205	174400	288316850	14080	14080	14080	14080	0
192	20241205	174300	288316850	14080	14080	14080	14080	0
193	20241205	174200	288316850	14080	14080	14080	14080	0
194	20241205	174100	288316850	14080	14080	14080	14080	0
195	20241205	174000	288316850	14080	14080	14080	14080	0
196	20241205	173900	288316850	14080	14080	14080	14080	0
197	20241205	173800	288316850	14080	14080	14080	14080	0
198	20241205	173700	288316850	14080	14080	14080	14080	0
199	20241205	173600	288316850	14080	14080	14080	14080	0
200	20241205	173500	288316850	14080	14080	14080	14080	0
201	20241205	173400	288316850	14080	14080	14080	14080	0
202	20241205	173300	288316850	14080	14080	14080	14080	0
203	20241205	173200	288316850	14080	14080	14080	14080	0
204	20241205	173100	288316850	14080	14080	14080	14080	0
205	20241205	173000	288316850	14080	14080	14080	14080	0
206	20241205	172900	288316850	14080	14080	14080	14080	0
207	20241205	172800	288316850	14080	14080	14080	14080	0
208	20241205	172700	288316850	14080	14080	14080	14080	0
209	20241205	172600	288316850	14080	14080	14080	14080	0
210	20241205	172500	288316850	14080	14080	14080	14080	0
211	20241205	172400	288316850	14080	14080	14080	14080	0
212	20241205	172300	288316850	14080	14080	14080	14080	450
213	20241205	172200	288316850	14080	14080	14080	14080	0
214	20241205	172100	288316850	14080	14080	14080	14080	0
215	20241205	172000	288316850	14080	14080	14080	14080	0
216	20241205	171900	288316850	14080	14080	14080	14080	0
217	20241205	171800	288316850	14080	14080	14080	14080	0
218	20241205	171700	288316850	14080	14080	14080	14080	0
219	20241205	171600	288316850	14080	14080	14080	14080	0
220	20241205	171500	288316850	14080	14080	14080	14080	0
221	20241205	171400	288316850	14080	14080	14080	14080	0
222	20241205	171300	288316850	14080	14080	14080	14080	0
223	20241205	171200	288316850	14080	14080	14080	14080	0
224	20241205	171100	288316850	14080	14080	14080	14080	0
225	20241205	171000	288316850	14080	14080	14080	14080	0
226	20241205	170900	288316850	14080	14080	14080	14080	0
227	20241205	170800	288316850	14080	14080	14080	14080	0
228	20241205	170700	288316850	14080	14080	14080	14080	0
229	20241205	170600	288316850	14080	14080	14080	14080	0
230	20241205	170500	288316850	14080	14080	14080	14080	0
231	20241205	170400	288316850	14080	14080	14080	14080	0
232	20241205	170300	288316850	14080	14080	14080	14080	0
233	20241205	170200	288316850	14080	14080	14080	14080	0
234	20241205	170100	288316850	14080	14080	14080	14080	0
235	20241205	170000	288316850	14080	14080	14080	14080	0
236	20241205	165900	288316850	14080	14080	14080	14080	0
237	20241205	165800	288316850	14080	14080	14080	14080	0
238	20241205	165700	288316850	14080	14080	14080	14080	0
239	20241205	165600	288316850	14080	14080	14080	14080	0
240	20241205	165500	288316850	14080	14080	14080	14080	0
241	20241205	165400	288316850	14080	14080	14080	14080	0
242	20241205	165300	288316850	14080	14080	14080	14080	450
243	20241205	165200	288316850	14080	14080	14080	14080	0
244	20241205	165100	288316850	14080	14080	14080	14080	0
245	20241205	165000	288316850	14080	14080	14080	14080	0
246	20241205	164900	288316850	14080	14080	14080	14080	0
247	20241205	164800	288316850	14080	14080	14080	14080	0
248	20241205	164700	288316850	14080	14080	14080	14080	0
249	20241205	164600	288316850	14080	14080	14080	14080	0
250	20241205	164500	288316850	14080	14080	14080	14080	0
251	20241205	164400	288316850	14080	14080	14080	14080	0
252	20241205	164300	288316850	14080	14080	14080	14080	0
253	20241205	164200	288316850	14080	14080	14080	14080	0
254	20241205	164100	288316850	14080	14080	14080	14080	0
255	20241205	164000	288316850	14080	14080	14080	14080	0
256	20241205	163900	288316850	14080	14080	14080	14080	0
257	20241205	163800	288316850	14080	14080	14080	14080	0
258	20241205	163700	288316850	14080	14080	14080	14080	0
259	20241205	163600	288316850	14080	14080	14080	14080	0
260	20241205	163500	288316850	14080	14080	14080	14080	0
261	20241205	163400	288316850	14080	14080	14080	14080	0
262	20241205	163300	288316850	14080	14080	14080	14080	0
263	20241205	163200	288316850	14080	14080	14080	14080	0
264	20241205	163100	288316850	14080	14080	14080	14080	0
265	20241205	163000	288316850	14080	14080	14080	14080	0
266	20241205	162900	288316850	14080	14080	14080	14080	0
267	20241205	162800	288316850	14080	14080	14080	14080	0
268	20241205	162700	288316850	14080	14080	14080	14080	0
269	20241205	162600	288316850	14080	14080	14080	14080	0
270	20241205	162500	288316850	14080	14080	14080	14080	0
271	20241205	162400	288316850	14080	14080	14080	14080	0
272	20241205	162300	288316850	14080	14080	14080	14080	450
273	20241205	162200	288316850	14080	14080	14080	14080	0
274	20241205	162100	288316850	14080	14080	14080	14080	0
275	20241205	162000	288316850	14080	14080	14080	14080	0
276	20241205	161900	288316850	14080	14080	14080	14080	0
277	20241205	161800	288316850	14080	14080	14080	14080	0
278	20241205	161700	288316850	14080	14080	14080	14080	0
279	20241205	161600	288316850	14080	14080	14080	14080	0
280	20241205	161500	288316850	14080	14080	14080	14080	0
281	20241205	161400	288316850	14080	14080	14080	14080	0
282	20241205	161300	288316850	14080	14080	14080	14080	0
283	20241205	161200	288316850	14080	14080	14080	14080	0
284	20241205	161100	288316850	14080	14080	14080	14080	0
285	20241205	161000	288316850	14080	14080	14080	14080	0
286	20241205	160900	288316850	14080	14080	14080	14080	0
287	20241205	160800	288316850	14080	14080	14080	14080	0
288	20241205	160700	288316850	14080	14080	14080	14080	0
289	20241205	160600	288316850	14080	14080	14080	14080	0
290	20241205	160500	288316850	14080	14080	14080	14080	0
291	20241205	160400	288316850	14080	14080	14080	14080	0
292	20241205	160300	288316850	14080	14080	14080	14080	0
293	20241205	160200	288316850	14080	14080	14080	14080	0
294	20241205	160100	288316850	14080	14080	14080	14080	0
295	20241205	160000	288316850	14080	14080	14080	14080	0
296	20241205	155900	288316850	14080	14080	14080	14080	0
297	20241205	155800	288316850	14080	14080	14080	14080	0
298	20241205	155700	288316850	14080	14080	14080	14080	0
299	20241205	155600	288316850	14080	14080	14080	14080	0
300	20241205	155500	288316850	14080	14080	14080	14080	0
301	20241205	155400	288316850	14080	14080	14080	14080	0
302	20241205	155300	288316850	14080	14080	14080	14080	450
303	20241205	155200	288316850	14080	14080	14080	14080	0
304	20241205	155100	288316850	14080	14080	14080	14080	0
305	20241205	155000	288316850	14080	14080	14080	14080	0
306	20241205	154900	288316850	14080	14080	14080	14080	0
307	20241205	154800	288316850	14080	14080	14080	14080	0
308	20241205	154700	288316850	14080	14080	14080	14080	0
309	20241205	154600	288316850	14080	14080	14080	14080	0
310	20241205	154500	288316850	14080	14080	14080	14080	0
311	20241205	154400	288316850	14080	14080	14080	14080	0
312	20241205	154300	288316850	14080	14080	14080	14080	0
313	20241205	154200	288316850	14080	14080	14080	14080	0
314	20241205	154100	288316850	14080	14080	14080	14080	0
315	20241205	154000	288316850	14080	14080	14080	14080	0
316	20241205	153900	288316850	14080	14080	14080	14080	0
317	20241205	153800	288316850	14080	14080	14080	14080	0
318	20241205	153700	288316850	14080	14080	14080	14080	0
319	20241205	153600	288316850	14080	14080	14080	14080	0
320	20241205	153500	288316850	14080	14080	14080	14080	0
321	20241205	153400	288316850	14080	14080	14080	14080	0
322	20241205	153300	288316850	14080	14080	14080	14080	0
323	20241205	153200	288316850	14080	14080	14080	14080	0
324	20241205	153100	288316850	14080	14080	14080	14080	0
325	20241205	153000	288316850	14080	14080	14080	14080	450
326	20241205	152900	281980850	14090	14090	14090	14090	0
327	20241205	152800	281980850	14090	14090	14090	14090	0
328	20241205	152700	281980850	14090	14090	14090	14090	0
329	20241205	152600	281980850	14090	14090	14090	14090	0
330	20241205	152500	281980850	14090	14090	14090	14090	0
331	20241205	152400	281980850	14090	14090	14090	14090	0
332	20241205	152300	281980850	14090	14090	14090	14090	0
333	20241205	152200	281980850	14090	14090	14090	14090	0
334	20241205	152100	281980850	14090	14090	14090	14090	0
335	20241205	152000	281980850	14090	14090	14090	14090	0
336	20241205	151900	281980850	14090	13980	14090	13980	13
337	20241205	151800	281798780	14100	14020	14100	13970	613
338	20241205	151700	273218650	14100	14030	14100	14030	160
339	20241205	151600	270973260	14030	14030	14030	14030	0
340	20241205	151500	270973260	14030	14030	14030	14030	86
341	20241205	151400	269766680	14040	14030	14040	14030	11
342	20241205	151300	269612340	14030	14060	14060	14030	182
343	20241205	151200	267054710	14100	14100	14100	14100	0
344	20241205	151100	267054710	14100	14100	14100	14100	0
345	20241205	151000	267054710	14100	14100	14100	14100	0
346	20241205	150900	267054710	14100	14050	14100	14050	20
347	20241205	150800	266773660	14060	14060	14060	14060	1
348	20241205	150700	266759600	14040	14040	14040	14040	82
349	20241205	150600	265608320	14040	14040	14040	14040	49
350	20241205	150500	264920360	14040	14040	14040	14040	0
351	20241205	150400	264920360	14040	14040	14040	14040	1
352	20241205	150300	264906320	14060	14060	14060	14060	3
353	20241205	150200	264864140	14100	14060	14100	14060	20
354	20241205	150100	264582780	14060	14060	14060	14060	40
355	20241205	150000	264020380	14060	14060	14060	14060	1
356	20241205	145900	264006320	14000	14000	14000	14000	1082
357	20241205	145800	248858320	13970	13970	13970	13970	4
358	20241205	145700	248802440	14000	14000	14000	13970	862
359	20241205	145600	236738420	14000	14030	14030	14000	873
360	20241205	145500	224498020	14040	14040	14040	14040	0
361	20241205	145400	224498020	14040	14040	14040	14040	0
362	20241205	145300	224498020	14040	14040	14040	14040	1
363	20241205	145200	224483980	14040	14040	14040	14040	0
364	20241205	145100	224483980	14040	14040	14040	14040	2
365	20241205	145000	224455900	14050	14050	14050	14050	0
366	20241205	144900	224455900	14050	14040	14050	14030	207
367	20241205	144800	221549710	14060	14050	14060	14050	2
368	20241205	144700	221521600	14040	14050	14050	14040	21
369	20241205	144600	221226750	14050	14040	14050	14040	36
370	20241205	144500	220721300	14040	14050	14050	14040	175
371	20241205	144400	218262650	14060	14060	14060	14060	2
372	20241205	144300	218234530	14070	14070	14070	14070	0
373	20241205	144200	218234530	14070	14070	14070	14070	7
374	20241205	144100	218136040	14050	14050	14050	14050	53
375	20241205	144000	217391390	14050	14050	14050	14050	1
376	20241205	143900	217377340	14050	14050	14050	14050	0
377	20241205	143800	217377340	14050	14050	14050	14050	0
378	20241205	143700	217377340	14050	14050	14050	14050	1
379	20241205	143600	217363290	14050	14050	14050	14050	0
380	20241205	143500	217363290	14050	14050	14050	14050	312
381	20241205	143400	212979690	14050	14050	14070	14050	37
382	20241205	143300	212459820	14050	14050	14050	14050	1
383	20241205	143200	212445770	14050	14050	14050	14050	0
384	20241205	143100	212445770	14050	14050	14050	14050	1
385	20241205	143000	212431720	14050	14050	14050	14050	0
386	20241205	142900	212431720	14050	14050	14050	14050	5
387	20241205	142800	212361470	14060	14060	14060	14060	3
388	20241205	142700	212319290	14060	14060	14060	14060	30
389	20241205	142600	211897490	14060	14060	14060	14060	13
390	20241205	142500	211714710	14050	14050	14050	14050	0
391	20241205	142400	211714710	14050	14050	14050	14050	1
392	20241205	142300	211700660	14040	14040	14040	14040	0
393	20241205	142200	211700660	14040	14040	14040	14040	0
394	20241205	142100	211700660	14040	14050	14050	14040	47
395	20241205	142000	211040350	14060	14060	14060	14060	0
396	20241205	141900	211040350	14060	14060	14060	14060	9
397	20241205	141800	210913810	14060	14060	14060	14060	0
398	20241205	141700	210913810	14060	14060	14060	14060	1
399	20241205	141600	210899750	14050	14050	14050	14050	0
400	20241205	141500	210899750	14050	14050	14050	14050	1
401	20241205	141400	210885700	14060	14060	14060	14060	0
402	20241205	141300	210885700	14060	14060	14060	14060	1
403	20241205	141200	210871640	14060	14060	14060	14060	0
404	20241205	141100	210871640	14060	14060	14060	14060	1
405	20241205	141000	210857580	14050	14050	14050	14050	0
406	20241205	140900	210857580	14050	14050	14050	14050	0
407	20241205	140800	210857580	14050	14050	14050	14050	0
408	20241205	140700	210857580	14050	14050	14050	14050	15
409	20241205	140600	210646830	14050	14050	14050	14050	2
410	20241205	140500	210618730	14050	14050	14050	14050	0
411	20241205	140400	210618730	14050	14050	14050	14050	1
412	20241205	140300	210604680	14050	14050	14050	14050	0
413	20241205	140200	210604680	14050	14050	14050	14050	1
414	20241205	140100	210590630	14050	14050	14050	14050	1
415	20241205	140000	210576580	14050	14050	14050	14050	0
416	20241205	135900	210576580	14050	14050	14050	14050	1
417	20241205	135800	210562530	14070	14070	14070	14070	0
418	20241205	135700	210562530	14070	14060	14070	14060	8
419	20241205	135600	210449980	14050	14050	14050	14050	0
420	20241205	135500	210449980	14050	14050	14050	14050	0
421	20241205	135400	210449980	14050	14050	14050	14050	112
422	20241205	135300	208876380	14050	14050	14050	14050	189
423	20241205	135200	206220930	14070	14070	14070	14070	0
424	20241205	135100	206220930	14070	14070	14070	14060	9
425	20241205	135000	206094310	14060	14060	14060	14060	0
426	20241205	134900	206094310	14060	14060	14060	14060	55
427	20241205	134800	205321010	14060	14060	14060	14060	0
428	20241205	134700	205321010	14060	14060	14060	14060	0
429	20241205	134600	205321010	14060	14060	14060	14060	1
430	20241205	134500	205306950	14060	14060	14060	14060	3
431	20241205	134400	205264770	14060	14060	14060	14060	1
432	20241205	134300	205250710	14060	14060	14060	14060	0
433	20241205	134200	205250710	14060	14060	14060	14060	0
434	20241205	134100	205250710	14060	14060	14060	14060	0
435	20241205	134000	205250710	14060	14060	14060	14060	0
436	20241205	133900	205250710	14060	14060	14060	14060	1
437	20241205	133800	205236650	14060	14060	14060	14060	0
438	20241205	133700	205236650	14060	14060	14060	14060	1
439	20241205	133600	205222590	14060	14060	14060	14060	0
440	20241205	133500	205222590	14060	14060	14060	14060	0
441	20241205	133400	205222590	14060	14060	14060	14060	0
442	20241205	133300	205222590	14060	14060	14060	14060	2
443	20241205	133200	205194470	14060	14060	14060	14060	1
444	20241205	133100	205180410	14060	14070	14070	14060	76
445	20241205	133000	204111810	14050	14050	14050	14050	0
446	20241205	132900	204111810	14050	14050	14050	14050	31
447	20241205	132800	203676260	14070	14070	14070	14070	0
448	20241205	132700	203676260	14070	14070	14070	14070	0
449	20241205	132600	203676260	14070	14070	14070	14070	1
450	20241205	132500	203662190	14050	14050	14050	14050	0
451	20241205	132400	203662190	14050	14050	14050	14050	71
452	20241205	132300	202664640	14070	14070	14070	14070	0
453	20241205	132200	202664640	14070	14070	14070	14070	0
454	20241205	132100	202664640	14070	14070	14070	14070	0
455	20241205	132000	202664640	14070	14070	14070	14070	0
456	20241205	131900	202664640	14070	14070	14070	14070	1
457	20241205	131800	202650570	14070	14070	14070	14070	0
458	20241205	131700	202650570	14070	14070	14070	14070	1
459	20241205	131600	202636500	14070	14070	14070	14070	0
460	20241205	131500	202636500	14070	14070	14070	14070	0
461	20241205	131400	202636500	14070	14070	14070	14070	0
462	20241205	131300	202636500	14070	14070	14070	14070	1
463	20241205	131200	202622430	14070	14070	14070	14070	0
464	20241205	131100	202622430	14070	14070	14070	14070	1
465	20241205	131000	202608360	14060	14060	14060	14060	5
466	20241205	130900	202538060	14060	14060	14060	14060	0
467	20241205	130800	202538060	14060	14060	14060	14060	0
468	20241205	130700	202538060	14060	14060	14060	14060	0
469	20241205	130600	202538060	14060	14060	14060	14060	67
470	20241205	130500	201596040	14060	14060	14060	14060	0
471	20241205	130400	201596040	14060	14060	14060	14060	1
472	20241205	130300	201581980	14050	14090	14100	14050	367
473	20241205	130200	196418930	14110	14110	14110	14110	0
474	20241205	130100	196418930	14110	14110	14110	14110	2
475	20241205	130000	196390710	14110	14110	14110	14110	3
476	20241205	125900	196348380	14110	14110	14110	14110	1
477	20241205	125800	196334270	14110	14110	14110	14110	0
478	20241205	125700	196334270	14110	14110	14110	14110	1
479	20241205	125600	196320160	14110	14110	14110	14110	0
480	20241205	125500	196320160	14110	14110	14110	14110	0
481	20241205	125400	196320160	14110	14110	14110	14110	0
482	20241205	125300	196320160	14110	14110	14110	14110	1
483	20241205	125200	196306050	14090	14090	14090	14090	0
484	20241205	125100	196306050	14090	14090	14090	14090	1
485	20241205	125000	196291960	14120	14120	14120	14120	0
486	20241205	124900	196291960	14120	14120	14120	14120	0
487	20241205	124800	196291960	14120	14090	14120	14090	11
488	20241205	124700	196136690	14120	14160	14160	14120	92
489	20241205	124600	194834210	14110	14110	14110	14090	87
490	20241205	124500	193606810	14110	14110	14110	14110	0
491	20241205	124400	193606810	14110	14110	14110	14110	1
492	20241205	124300	193592700	14110	14110	14110	14110	0
493	20241205	124200	193592700	14110	14110	14110	14110	0
494	20241205	124100	193592700	14110	14110	14110	14110	0
495	20241205	124000	193592700	14110	14110	14110	14110	0
496	20241205	123900	193592700	14110	14110	14110	14110	3
497	20241205	123800	193550370	14110	14110	14110	14110	0
498	20241205	123700	193550370	14110	14100	14200	14100	10
499	20241205	123600	193408840	14090	14090	14090	14090	12
500	20241205	123500	193239760	14090	14090	14090	14090	0
501	20241205	123400	193239760	14090	14080	14090	14080	73
502	20241205	123300	192211910	14090	14080	14090	14080	156
503	20241205	123200	190014640	14070	14130	14130	14060	572
504	20241205	123100	181953100	14140	14140	14140	14140	1
505	20241205	123000	181938960	14170	14170	14170	14170	0
506	20241205	122900	181938960	14170	14170	14170	14170	0
507	20241205	122800	181938960	14170	14170	14170	14170	0
508	20241205	122700	181938960	14170	14150	14170	14130	39
509	20241205	122600	181387530	14160	14160	14160	14160	81
510	20241205	122500	180240570	14160	14160	14160	14160	0
511	20241205	122400	180240570	14160	14180	14180	14160	91
512	20241205	122300	178950730	14180	14220	14220	14180	116
513	20241205	122200	177304850	14220	14220	14220	14220	0
514	20241205	122100	177304850	14220	14220	14220	14220	10
515	20241205	122000	177162650	14220	14220	14220	14220	0
516	20241205	121900	177162650	14220	14220	14220	14220	1
517	20241205	121800	177148430	14220	14220	14220	14220	0
518	20241205	121700	177148430	14220	14220	14220	14220	1
519	20241205	121600	177134210	14220	14220	14220	14220	0
520	20241205	121500	177134210	14220	14220	14220	14220	0
521	20241205	121400	177134210	14220	14220	14220	14220	0
522	20241205	121300	177134210	14220	14220	14220	14220	1
523	20241205	121200	177119990	14220	14220	14220	14220	0
524	20241205	121100	177119990	14220	14220	14220	14220	0
525	20241205	121000	177119990	14220	14220	14220	14220	1
526	20241205	120900	177105770	14230	14230	14230	14230	0
527	20241205	120800	177105770	14230	14230	14230	14230	0
528	20241205	120700	177105770	14230	14230	14230	14230	0
529	20241205	120600	177105770	14230	14230	14230	14230	1
530	20241205	120500	177091540	14230	14230	14230	14230	0
531	20241205	120400	177091540	14230	14230	14230	14230	1
532	20241205	120300	177077310	14230	14230	14230	14230	0
533	20241205	120200	177077310	14230	14230	14230	14230	0
534	20241205	120100	177077310	14230	14230	14230	14230	1
535	20241205	120000	177063080	14230	14230	14230	14230	0
536	20241205	115900	177063080	14230	14230	14230	14230	1
537	20241205	115800	177048850	14190	14190	14190	14190	45
538	20241205	115700	176410300	14230	14230	14230	14230	1
539	20241205	115600	176396070	14190	14190	14190	14190	0
540	20241205	115500	176396070	14190	14190	14190	14190	1
541	20241205	115400	176381880	14230	14230	14230	14230	0
542	20241205	115300	176381880	14230	14230	14230	14230	1
543	20241205	115200	176367650	14190	14190	14190	14190	0
544	20241205	115100	176367650	14190	14190	14190	14190	10
545	20241205	115000	176225750	14230	14230	14230	14230	1
546	20241205	114900	176211520	14230	14230	14230	14230	0
547	20241205	114800	176211520	14230	14230	14230	14230	0
548	20241205	114700	176211520	14230	14230	14230	14230	0
549	20241205	114600	176211520	14230	14220	14230	14220	91
550	20241205	114500	174917490	14220	14220	14220	14220	0
551	20241205	114400	174917490	14220	14220	14220	14220	1
552	20241205	114300	174903270	14220	14220	14220	14220	0
553	20241205	114200	174903270	14220	14220	14220	14220	0
554	20241205	114100	174903270	14220	14220	14220	14220	0
555	20241205	114000	174903270	14220	14220	14220	14220	1
556	20241205	113900	174889050	14220	14220	14220	14220	1
557	20241205	113800	174874830	14220	14220	14220	14220	0
558	20241205	113700	174874830	14220	14220	14220	14220	1
559	20241205	113600	174860610	14220	14220	14220	14220	0
560	20241205	113500	174860610	14220	14220	14220	14220	0
561	20241205	113400	174860610	14220	14220	14220	14220	0
562	20241205	113300	174860610	14220	14220	14220	14220	1
563	20241205	113200	174846390	14220	14220	14220	14220	0
564	20241205	113100	174846390	14220	14150	14220	14150	343
565	20241205	113000	169991220	14150	14110	14150	14110	294
566	20241205	112900	165842130	14110	14110	14110	14110	0
567	20241205	112800	165842130	14110	14110	14110	14110	0
568	20241205	112700	165842130	14110	14140	14140	14110	18
569	20241205	112600	165587850	14150	14150	14150	14150	1
570	20241205	112500	165573700	14140	14140	14140	14140	0
571	20241205	112400	165573700	14140	14150	14150	14140	31
572	20241205	112300	165135350	14150	14150	14150	14150	0
573	20241205	112200	165135350	14150	14150	14150	14150	0
574	20241205	112100	165135350	14150	14150	14150	14150	0
575	20241205	112000	165135350	14150	14150	14150	14150	0
576	20241205	111900	165135350	14150	14150	14150	14150	1
577	20241205	111800	165121200	14140	14140	14140	14140	2
578	20241205	111700	165092920	14140	14140	14140	14140	1
579	20241205	111600	165078780	14140	14140	14140	14140	1
580	20241205	111500	165064640	14140	14140	14140	14140	0
581	20241205	111400	165064640	14140	14140	14140	14140	0
582	20241205	111300	165064640	14140	14140	14140	14140	1
583	20241205	111200	165050500	14140	14140	14140	14140	0
584	20241205	111100	165050500	14140	14140	14140	14140	0
585	20241205	111000	165050500	14140	14100	14140	14100	8
586	20241205	110900	164937500	14100	14100	14100	14100	76
587	20241205	110800	163865900	14090	14090	14090	14090	0
588	20241205	110700	163865900	14090	14090	14090	14090	0
589	20241205	110600	163865900	14090	14100	14100	14090	11
590	20241205	110500	163710900	14090	14090	14090	14090	5
591	20241205	110400	163640450	14090	14090	14100	14090	57
592	20241205	110300	162837310	14090	14090	14090	14090	10
593	20241205	110200	162696410	14090	14090	14090	14090	2
594	20241205	110100	162668230	14090	14090	14090	14090	0
595	20241205	110000	162668230	14090	14100	14140	14090	21
596	20241205	105900	162371380	14100	14060	14100	14060	385
597	20241205	105800	156955960	14060	14060	14060	14060	0
598	20241205	105700	156955960	14060	14060	14060	14060	4
599	20241205	105600	156899720	14060	14060	14060	14060	101
600	20241205	105500	155479660	14060	14030	14060	14030	220
601	20241205	105400	152387030	14060	14040	14060	14040	105
602	20241205	105300	150910830	14040	14040	14060	14040	652
603	20241205	105200	141751250	14040	14040	14040	14040	1
604	20241205	105100	141737210	14060	14040	14060	14030	709
605	20241205	105000	131780700	14050	14050	14060	14050	14
606	20241205	104900	131583880	14060	14060	14060	14030	469
607	20241205	104800	124996380	14080	14080	14080	14080	72
608	20241205	104700	123982620	14080	14080	14080	14080	1
609	20241205	104600	123968540	14080	14080	14080	14080	1
610	20241205	104500	123954460	14070	14070	14070	14070	0
611	20241205	104400	123954460	14070	14050	14070	14050	265
612	20241205	104300	120231190	14070	14070	14070	14070	18
613	20241205	104200	119977930	14080	14100	14100	14080	245
614	20241205	104100	116524850	14140	14140	14140	14140	0
615	20241205	104000	116524850	14140	14140	14140	14140	1
616	20241205	103900	116510710	14140	14100	14140	14100	203
617	20241205	103800	113648370	14070	14070	14070	14070	0
618	20241205	103700	113648370	14070	14070	14070	14070	24
619	20241205	103600	113310690	14070	14040	14070	14040	173
620	20241205	103500	110880900	14040	14030	14070	14030	433
621	20241205	103400	104804430	14020	14020	14070	14020	52
622	20241205	103300	104073310	14020	14020	14020	14020	1
623	20241205	103200	104059290	14060	14060	14060	14060	0
624	20241205	103100	104059290	14060	14060	14060	14060	0
625	20241205	103000	104059290	14060	14020	14060	14020	3
626	20241205	102900	104017190	14020	14040	14040	14020	68
627	20241205	102800	103062980	14040	14050	14050	14040	2
628	20241205	102700	103034890	14060	14060	14060	14060	0
629	20241205	102600	103034890	14060	14050	14060	14050	4
630	20241205	102500	102978660	14060	14050	14060	14050	25
631	20241205	102400	102627340	14050	14050	14050	14050	201
632	20241205	102300	99803290	14040	14040	14040	14040	0
633	20241205	102200	99803290	14040	14040	14040	14040	1
634	20241205	102100	99789250	14050	14050	14050	14050	0
635	20241205	102000	99789250	14050	14050	14050	14050	0
636	20241205	101900	99789250	14050	14050	14050	14050	1
637	20241205	101800	99775200	14050	14050	14050	14050	0
638	20241205	101700	99775200	14050	14050	14050	14050	10
639	20241205	101600	99634700	14050	14050	14050	14050	5
640	20241205	101500	99564450	14060	14060	14060	14060	0
641	20241205	101400	99564450	14060	14060	14060	14060	0
642	20241205	101300	99564450	14060	14060	14060	14060	1
643	20241205	101200	99550390	14050	14050	14050	14050	1
644	20241205	101100	99536340	14060	14060	14060	14060	0
645	20241205	101000	99536340	14060	14060	14060	14060	1
646	20241205	100900	99522280	14060	14060	14060	14060	0
647	20241205	100800	99522280	14060	14060	14060	14060	45
648	20241205	100700	98889580	14040	14040	14040	14040	9
649	20241205	100600	98763220	14030	14030	14030	14030	1
650	20241205	100500	98749190	14020	14020	14020	14020	19
651	20241205	100400	98482810	14020	14020	14020	14020	2
652	20241205	100300	98454770	14010	14010	14010	14010	0
653	20241205	100200	98454770	14010	14010	14010	14010	5
654	20241205	100100	98384720	14010	14010	14010	14010	288
655	20241205	100000	94349840	14010	14010	14010	14010	1
656	20241205	095900	94335830	14010	14010	14010	14010	2
657	20241205	095800	94307810	14020	14020	14020	14020	0
658	20241205	095700	94307810	14020	14030	14060	14010	123
659	20241205	095600	92583660	14050	14050	14050	14050	0
660	20241205	095500	92583660	14050	14050	14050	14050	0
661	20241205	095400	92583660	14050	14050	14050	14050	0
662	20241205	095300	92583660	14050	14050	14050	14050	1
663	20241205	095200	92569610	14100	14100	14100	14100	0
664	20241205	095100	92569610	14100	14050	14100	14000	238
665	20241205	095000	89230990	14060	14100	14100	14060	301
666	20241205	094900	84997320	14090	14090	14090	14090	0
667	20241205	094800	84997320	14090	14090	14090	14090	0
668	20241205	094700	84997320	14090	14090	14090	14090	10
669	20241205	094600	84856420	14090	14090	14090	14090	1
670	20241205	094500	84842330	14100	14100	14100	14100	0
671	20241205	094400	84842330	14100	14070	14100	14070	110
672	20241205	094300	83291620	14100	14090	14100	14090	11
673	20241205	094200	83136540	14100	14100	14100	14100	0
674	20241205	094100	83136540	14100	14070	14100	14070	61
675	20241205	094000	82276750	14090	14090	14090	14090	0
676	20241205	093900	82276750	14090	14080	14090	14080	28
677	20241205	093800	81882500	14080	14060	14080	14060	14
678	20241205	093700	81685560	14080	14080	14080	14080	54
679	20241205	093600	80925240	14070	14070	14070	14070	0
680	20241205	093500	80925240	14070	14070	14070	14070	0
681	20241205	093400	80925240	14070	14070	14070	14070	6
682	20241205	093300	80840820	14080	14030	14080	14030	238
683	20241205	093200	77496390	14020	14010	14020	14010	206
684	20241205	093100	74610270	14010	14010	14010	14010	72
685	20241205	093000	73601550	14050	14050	14050	14050	0
686	20241205	092900	73601550	14050	14050	14050	14050	0
687	20241205	092800	73601550	14050	13990	14050	13990	6
688	20241205	092700	73517550	13990	13960	13990	13960	155
689	20241205	092600	71349770	13960	13970	13970	13960	14
690	20241205	092500	71154300	13950	13950	13960	13950	42
691	20241205	092400	70568350	13950	13950	13950	13950	1
692	20241205	092300	70554400	13930	13930	13930	13930	205
693	20241205	092200	67698750	13930	13930	13930	13900	291
694	20241205	092100	63650060	13930	13950	13950	13930	258
695	20241205	092000	60054740	13950	14020	14020	13950	2813
696	20241205	091900	20711600	14020	14020	14020	14020	0
697	20241205	091800	20711600	14020	14020	14020	14020	3
698	20241205	091700	20669540	14020	14040	14040	14020	314
699	20241205	091600	16265890	14040	14040	14040	14040	0
700	20241205	091500	16265890	14040	14040	14040	14040	21
701	20241205	091400	15971050	14040	14040	14040	14040	2
702	20241205	091300	15942970	14030	14080	14080	14030	511
703	20241205	091200	8759570	14080	14140	14140	14070	313
704	20241205	091100	4346200	14150	14150	14150	14150	0
705	20241205	091000	4346200	14150	14190	14190	14150	8
706	20241205	090900	4232720	14130	14130	14130	14130	0
707	20241205	090800	4232720	14130	14130	14130	14130	0
708	20241205	090700	4232720	14130	14120	14130	14120	4
709	20241205	090600	4176210	14120	14120	14120	14120	17
710	20241205	090500	3936170	14180	14180	14180	14180	1
711	20241205	090400	3921990	14230	14230	14230	14230	0
712	20241205	090300	3921990	14230	14230	14230	14230	0
713	20241205	090200	3921990	14230	14230	14230	14230	1
714	20241205	090100	3907760	14240	14290	14290	14240	165
715	20241205	090000	1557760	14340	14290	14340	14290	109