KissMeData/267290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210400	94090520	18470	18470	18470	18470	38
3	20241202	210300	94090520	18470	18470	18470	18470	0
4	20241202	210200	94090520	18470	18470	18470	18470	0
5	20241202	210100	94090520	18470	18470	18470	18470	0
6	20241202	210000	94090520	18470	18470	18470	18470	0
7	20241202	205900	94090520	18470	18470	18470	18470	0
8	20241202	205800	94090520	18470	18470	18470	18470	0
9	20241202	205700	94090520	18470	18470	18470	18470	0
10	20241202	205600	94090520	18470	18470	18470	18470	0
11	20241202	205500	94090520	18470	18470	18470	18470	0
12	20241202	205400	94090520	18470	18470	18470	18470	0
13	20241202	205300	94090520	18470	18470	18470	18470	0
14	20241202	205200	94090520	18470	18470	18470	18470	0
15	20241202	205100	94090520	18470	18470	18470	18470	0
16	20241202	205000	94090520	18470	18470	18470	18470	0
17	20241202	204900	94090520	18470	18470	18470	18470	0
18	20241202	204800	94090520	18470	18470	18470	18470	0
19	20241202	204700	94090520	18470	18470	18470	18470	0
20	20241202	204600	94090520	18470	18470	18470	18470	0
21	20241202	204500	94090520	18470	18470	18470	18470	0
22	20241202	204400	94090520	18470	18470	18470	18470	0
23	20241202	204300	94090520	18470	18470	18470	18470	0
24	20241202	204200	94090520	18470	18470	18470	18470	0
25	20241202	204100	94090520	18470	18470	18470	18470	0
26	20241202	204000	94090520	18470	18470	18470	18470	0
27	20241202	203900	94090520	18470	18470	18470	18470	0
28	20241202	203800	94090520	18470	18470	18470	18470	0
29	20241202	203700	94090520	18470	18470	18470	18470	0
30	20241202	203600	94090520	18470	18470	18470	18470	0
31	20241202	203500	94090520	18470	18470	18470	18470	0
32	20241202	203400	94090520	18470	18470	18470	18470	38
33	20241202	203300	94090520	18470	18470	18470	18470	0
34	20241202	203200	94090520	18470	18470	18470	18470	0
35	20241202	203100	94090520	18470	18470	18470	18470	0
36	20241202	203000	94090520	18470	18470	18470	18470	0
37	20241202	202900	94090520	18470	18470	18470	18470	0
38	20241202	202800	94090520	18470	18470	18470	18470	0
39	20241202	202700	94090520	18470	18470	18470	18470	0
40	20241202	202600	94090520	18470	18470	18470	18470	0
41	20241202	202500	94090520	18470	18470	18470	18470	0
42	20241202	202400	94090520	18470	18470	18470	18470	0
43	20241202	202300	94090520	18470	18470	18470	18470	0
44	20241202	202200	94090520	18470	18470	18470	18470	0
45	20241202	202100	94090520	18470	18470	18470	18470	0
46	20241202	202000	94090520	18470	18470	18470	18470	0
47	20241202	201900	94090520	18470	18470	18470	18470	0
48	20241202	201800	94090520	18470	18470	18470	18470	0
49	20241202	201700	94090520	18470	18470	18470	18470	0
50	20241202	201600	94090520	18470	18470	18470	18470	0
51	20241202	201500	94090520	18470	18470	18470	18470	0
52	20241202	201400	94090520	18470	18470	18470	18470	0
53	20241202	201300	94090520	18470	18470	18470	18470	0
54	20241202	201200	94090520	18470	18470	18470	18470	0
55	20241202	201100	94090520	18470	18470	18470	18470	0
56	20241202	201000	94090520	18470	18470	18470	18470	0
57	20241202	200900	94090520	18470	18470	18470	18470	0
58	20241202	200800	94090520	18470	18470	18470	18470	0
59	20241202	200700	94090520	18470	18470	18470	18470	0
60	20241202	200600	94090520	18470	18470	18470	18470	0
61	20241202	200500	94090520	18470	18470	18470	18470	0
62	20241202	200400	94090520	18470	18470	18470	18470	38
63	20241202	200300	94090520	18470	18470	18470	18470	0
64	20241202	200200	94090520	18470	18470	18470	18470	0
65	20241202	200100	94090520	18470	18470	18470	18470	0
66	20241202	200000	94090520	18470	18470	18470	18470	0
67	20241202	195900	94090520	18470	18470	18470	18470	0
68	20241202	195800	94090520	18470	18470	18470	18470	0
69	20241202	195700	94090520	18470	18470	18470	18470	0
70	20241202	195600	94090520	18470	18470	18470	18470	0
71	20241202	195500	94090520	18470	18470	18470	18470	0
72	20241202	195400	94090520	18470	18470	18470	18470	0
73	20241202	195300	94090520	18470	18470	18470	18470	0
74	20241202	195200	94090520	18470	18470	18470	18470	0
75	20241202	195100	94090520	18470	18470	18470	18470	0
76	20241202	195000	94090520	18470	18470	18470	18470	0
77	20241202	194900	94090520	18470	18470	18470	18470	0
78	20241202	194800	94090520	18470	18470	18470	18470	0
79	20241202	194700	94090520	18470	18470	18470	18470	0
80	20241202	194600	94090520	18470	18470	18470	18470	0
81	20241202	194500	94090520	18470	18470	18470	18470	0
82	20241202	194400	94090520	18470	18470	18470	18470	0
83	20241202	194300	94090520	18470	18470	18470	18470	0
84	20241202	194200	94090520	18470	18470	18470	18470	0
85	20241202	194100	94090520	18470	18470	18470	18470	0
86	20241202	194000	94090520	18470	18470	18470	18470	0
87	20241202	193900	94090520	18470	18470	18470	18470	0
88	20241202	193800	94090520	18470	18470	18470	18470	0
89	20241202	193700	94090520	18470	18470	18470	18470	0
90	20241202	193600	94090520	18470	18470	18470	18470	0
91	20241202	193500	94090520	18470	18470	18470	18470	0
92	20241202	193400	94090520	18470	18470	18470	18470	38
93	20241202	193300	94090520	18470	18470	18470	18470	0
94	20241202	193200	94090520	18470	18470	18470	18470	0
95	20241202	193100	94090520	18470	18470	18470	18470	0
96	20241202	193000	94090520	18470	18470	18470	18470	0
97	20241202	192900	94090520	18470	18470	18470	18470	0
98	20241202	192800	94090520	18470	18470	18470	18470	0
99	20241202	192700	94090520	18470	18470	18470	18470	0
100	20241202	192600	94090520	18470	18470	18470	18470	0
101	20241202	192500	94090520	18470	18470	18470	18470	0
102	20241202	192400	94090520	18470	18470	18470	18470	0
103	20241202	192300	94090520	18470	18470	18470	18470	0
104	20241202	192200	94090520	18470	18470	18470	18470	0
105	20241202	192100	94090520	18470	18470	18470	18470	0
106	20241202	192000	94090520	18470	18470	18470	18470	0
107	20241202	191900	94090520	18470	18470	18470	18470	0
108	20241202	191800	94090520	18470	18470	18470	18470	0
109	20241202	191700	94090520	18470	18470	18470	18470	0
110	20241202	191600	94090520	18470	18470	18470	18470	0
111	20241202	191500	94090520	18470	18470	18470	18470	0
112	20241202	191400	94090520	18470	18470	18470	18470	0
113	20241202	191300	94090520	18470	18470	18470	18470	0
114	20241202	191200	94090520	18470	18470	18470	18470	0
115	20241202	191100	94090520	18470	18470	18470	18470	0
116	20241202	191000	94090520	18470	18470	18470	18470	0
117	20241202	190900	94090520	18470	18470	18470	18470	0
118	20241202	190800	94090520	18470	18470	18470	18470	0
119	20241202	190700	94090520	18470	18470	18470	18470	0
120	20241202	190600	94090520	18470	18470	18470	18470	0
121	20241202	190500	94090520	18470	18470	18470	18470	0
122	20241202	190400	94090520	18470	18470	18470	18470	38
123	20241202	190300	94090520	18470	18470	18470	18470	0
124	20241202	190200	94090520	18470	18470	18470	18470	0
125	20241202	190100	94090520	18470	18470	18470	18470	0
126	20241202	190000	94090520	18470	18470	18470	18470	0
127	20241202	185900	94090520	18470	18470	18470	18470	0
128	20241202	185800	94090520	18470	18470	18470	18470	0
129	20241202	185700	94090520	18470	18470	18470	18470	0
130	20241202	185600	94090520	18470	18470	18470	18470	0
131	20241202	185500	94090520	18470	18470	18470	18470	0
132	20241202	185400	94090520	18470	18470	18470	18470	0
133	20241202	185300	94090520	18470	18470	18470	18470	0
134	20241202	185200	94090520	18470	18470	18470	18470	0
135	20241202	185100	94090520	18470	18470	18470	18470	0
136	20241202	185000	94090520	18470	18470	18470	18470	0
137	20241202	184900	94090520	18470	18470	18470	18470	0
138	20241202	184800	94090520	18470	18470	18470	18470	0
139	20241202	184700	94090520	18470	18470	18470	18470	0
140	20241202	184600	94090520	18470	18470	18470	18470	0
141	20241202	184500	94090520	18470	18470	18470	18470	0
142	20241202	184400	94090520	18470	18470	18470	18470	0
143	20241202	184300	94090520	18470	18470	18470	18470	0
144	20241202	184200	94090520	18470	18470	18470	18470	0
145	20241202	184100	94090520	18470	18470	18470	18470	0
146	20241202	184000	94090520	18470	18470	18470	18470	0
147	20241202	183900	94090520	18470	18470	18470	18470	0
148	20241202	183800	94090520	18470	18470	18470	18470	0
149	20241202	183700	94090520	18470	18470	18470	18470	0
150	20241202	183600	94090520	18470	18470	18470	18470	0
151	20241202	183500	94090520	18470	18470	18470	18470	0
152	20241202	183400	94090520	18470	18470	18470	18470	38
153	20241202	183300	94090520	18470	18470	18470	18470	0
154	20241202	183200	94090520	18470	18470	18470	18470	0
155	20241202	183100	94090520	18470	18470	18470	18470	0
156	20241202	183000	94090520	18470	18470	18470	18470	0
157	20241202	182900	94090520	18470	18470	18470	18470	0
158	20241202	182800	94090520	18470	18470	18470	18470	0
159	20241202	182700	94090520	18470	18470	18470	18470	0
160	20241202	182600	94090520	18470	18470	18470	18470	0
161	20241202	182500	94090520	18470	18470	18470	18470	0
162	20241202	182400	94090520	18470	18470	18470	18470	0
163	20241202	182300	94090520	18470	18470	18470	18470	0
164	20241202	182200	94090520	18470	18470	18470	18470	0
165	20241202	182100	94090520	18470	18470	18470	18470	0
166	20241202	182000	94090520	18470	18470	18470	18470	0
167	20241202	181900	94090520	18470	18470	18470	18470	0
168	20241202	181800	94090520	18470	18470	18470	18470	0
169	20241202	181700	94090520	18470	18470	18470	18470	0
170	20241202	181600	94090520	18470	18470	18470	18470	0
171	20241202	181500	94090520	18470	18470	18470	18470	0
172	20241202	181400	94090520	18470	18470	18470	18470	0
173	20241202	181300	94090520	18470	18470	18470	18470	0
174	20241202	181200	94090520	18470	18470	18470	18470	0
175	20241202	181100	94090520	18470	18470	18470	18470	0
176	20241202	181000	94090520	18470	18470	18470	18470	0
177	20241202	180900	94090520	18470	18470	18470	18470	0
178	20241202	180800	94090520	18470	18470	18470	18470	0
179	20241202	180700	94090520	18470	18470	18470	18470	0
180	20241202	180600	94090520	18470	18470	18470	18470	0
181	20241202	180500	94090520	18470	18470	18470	18470	0
182	20241202	180400	94090520	18470	18470	18470	18470	38
183	20241202	180300	94090520	18470	18470	18470	18470	0
184	20241202	180200	94090520	18470	18470	18470	18470	0
185	20241202	180100	94090520	18470	18470	18470	18470	0
186	20241202	180000	94090520	18470	18470	18470	18470	0
187	20241202	175900	94090520	18470	18470	18470	18470	0
188	20241202	175800	94090520	18470	18470	18470	18470	0
189	20241202	175700	94090520	18470	18470	18470	18470	0
190	20241202	175600	94090520	18470	18470	18470	18470	0
191	20241202	175500	94090520	18470	18470	18470	18470	0
192	20241202	175400	94090520	18470	18470	18470	18470	0
193	20241202	175300	94090520	18470	18470	18470	18470	0
194	20241202	175200	94090520	18470	18470	18470	18470	0
195	20241202	175100	94090520	18470	18470	18470	18470	0
196	20241202	175000	94090520	18470	18470	18470	18470	0
197	20241202	174900	94090520	18470	18470	18470	18470	0
198	20241202	174800	94090520	18470	18470	18470	18470	0
199	20241202	174700	94090520	18470	18470	18470	18470	0
200	20241202	174600	94090520	18470	18470	18470	18470	0
201	20241202	174500	94090520	18470	18470	18470	18470	0
202	20241202	174400	94090520	18470	18470	18470	18470	0
203	20241202	174300	94090520	18470	18470	18470	18470	0
204	20241202	174200	94090520	18470	18470	18470	18470	0
205	20241202	174100	94090520	18470	18470	18470	18470	0
206	20241202	174000	94090520	18470	18470	18470	18470	0
207	20241202	173900	94090520	18470	18470	18470	18470	0
208	20241202	173800	94090520	18470	18470	18470	18470	0
209	20241202	173700	94090520	18470	18470	18470	18470	0
210	20241202	173600	94090520	18470	18470	18470	18470	0
211	20241202	173500	94090520	18470	18470	18470	18470	0
212	20241202	173400	94090520	18470	18470	18470	18470	38
213	20241202	173300	94090520	18470	18470	18470	18470	0
214	20241202	173200	94090520	18470	18470	18470	18470	0
215	20241202	173100	94090520	18470	18470	18470	18470	0
216	20241202	173000	94090520	18470	18470	18470	18470	0
217	20241202	172900	94090520	18470	18470	18470	18470	0
218	20241202	172800	94090520	18470	18470	18470	18470	0
219	20241202	172700	94090520	18470	18470	18470	18470	0
220	20241202	172600	94090520	18470	18470	18470	18470	0
221	20241202	172500	94090520	18470	18470	18470	18470	0
222	20241202	172400	94090520	18470	18470	18470	18470	0
223	20241202	172300	94090520	18470	18470	18470	18470	0
224	20241202	172200	94090520	18470	18470	18470	18470	0
225	20241202	172100	94090520	18470	18470	18470	18470	0
226	20241202	172000	94090520	18470	18470	18470	18470	0
227	20241202	171900	94090520	18470	18470	18470	18470	0
228	20241202	171800	94090520	18470	18470	18470	18470	0
229	20241202	171700	94090520	18470	18470	18470	18470	0
230	20241202	171600	94090520	18470	18470	18470	18470	0
231	20241202	171500	94090520	18470	18470	18470	18470	0
232	20241202	171400	94090520	18470	18470	18470	18470	0
233	20241202	171300	94090520	18470	18470	18470	18470	0
234	20241202	171200	94090520	18470	18470	18470	18470	0
235	20241202	171100	94090520	18470	18470	18470	18470	0
236	20241202	171000	94090520	18470	18470	18470	18470	0
237	20241202	170900	94090520	18470	18470	18470	18470	0
238	20241202	170800	94090520	18470	18470	18470	18470	0
239	20241202	170700	94090520	18470	18470	18470	18470	0
240	20241202	170600	94090520	18470	18470	18470	18470	0
241	20241202	170500	94090520	18470	18470	18470	18470	0
242	20241202	170400	94090520	18470	18470	18470	18470	38
243	20241202	170300	94090520	18470	18470	18470	18470	0
244	20241202	170200	94090520	18470	18470	18470	18470	0
245	20241202	170100	94090520	18470	18470	18470	18470	0
246	20241202	170000	94090520	18470	18470	18470	18470	0
247	20241202	165900	94090520	18470	18470	18470	18470	0
248	20241202	165800	94090520	18470	18470	18470	18470	0
249	20241202	165700	94090520	18470	18470	18470	18470	0
250	20241202	165600	94090520	18470	18470	18470	18470	0
251	20241202	165500	94090520	18470	18470	18470	18470	0
252	20241202	165400	94090520	18470	18470	18470	18470	0
253	20241202	165300	94090520	18470	18470	18470	18470	0
254	20241202	165200	94090520	18470	18470	18470	18470	0
255	20241202	165100	94090520	18470	18470	18470	18470	0
256	20241202	165000	94090520	18470	18470	18470	18470	0
257	20241202	164900	94090520	18470	18470	18470	18470	0
258	20241202	164800	94090520	18470	18470	18470	18470	0
259	20241202	164700	94090520	18470	18470	18470	18470	0
260	20241202	164600	94090520	18470	18470	18470	18470	0
261	20241202	164500	94090520	18470	18470	18470	18470	0
262	20241202	164400	94090520	18470	18470	18470	18470	0
263	20241202	164300	94090520	18470	18470	18470	18470	0
264	20241202	164200	94090520	18470	18470	18470	18470	0
265	20241202	164100	94090520	18470	18470	18470	18470	0
266	20241202	164000	94090520	18470	18470	18470	18470	0
267	20241202	163900	94090520	18470	18470	18470	18470	0
268	20241202	163800	94090520	18470	18470	18470	18470	0
269	20241202	163700	94090520	18470	18470	18470	18470	0
270	20241202	163600	94090520	18470	18470	18470	18470	0
271	20241202	163500	94090520	18470	18470	18470	18470	0
272	20241202	163400	94090520	18470	18470	18470	18470	38
273	20241202	163300	94090520	18470	18470	18470	18470	0
274	20241202	163200	94090520	18470	18470	18470	18470	0
275	20241202	163100	94090520	18470	18470	18470	18470	0
276	20241202	163000	94090520	18470	18470	18470	18470	0
277	20241202	162900	94090520	18470	18470	18470	18470	0
278	20241202	162800	94090520	18470	18470	18470	18470	0
279	20241202	162700	94090520	18470	18470	18470	18470	0
280	20241202	162600	94090520	18470	18470	18470	18470	0
281	20241202	162500	94090520	18470	18470	18470	18470	0
282	20241202	162400	94090520	18470	18470	18470	18470	0
283	20241202	162300	94090520	18470	18470	18470	18470	0
284	20241202	162200	94090520	18470	18470	18470	18470	0
285	20241202	162100	94090520	18470	18470	18470	18470	0
286	20241202	162000	94090520	18470	18470	18470	18470	0
287	20241202	161900	94090520	18470	18470	18470	18470	0
288	20241202	161800	94090520	18470	18470	18470	18470	0
289	20241202	161700	94090520	18470	18470	18470	18470	0
290	20241202	161600	94090520	18470	18470	18470	18470	0
291	20241202	161500	94090520	18470	18470	18470	18470	0
292	20241202	161400	94090520	18470	18470	18470	18470	0
293	20241202	161300	94090520	18470	18470	18470	18470	0
294	20241202	161200	94090520	18470	18470	18470	18470	0
295	20241202	161100	94090520	18470	18470	18470	18470	0
296	20241202	161000	94090520	18470	18470	18470	18470	0
297	20241202	160900	94090520	18470	18470	18470	18470	0
298	20241202	160800	94090520	18470	18470	18470	18470	0
299	20241202	160700	94090520	18470	18470	18470	18470	0
300	20241202	160600	94090520	18470	18470	18470	18470	0
301	20241202	160500	94090520	18470	18470	18470	18470	0
302	20241202	160400	94090520	18470	18470	18470	18470	38
303	20241202	160300	94090520	18470	18470	18470	18470	0
304	20241202	160200	94090520	18470	18470	18470	18470	0
305	20241202	160100	94090520	18470	18470	18470	18470	0
306	20241202	160000	94090520	18470	18470	18470	18470	0
307	20241202	155900	94090520	18470	18470	18470	18470	0
308	20241202	155800	94090520	18470	18470	18470	18470	0
309	20241202	155700	94090520	18470	18470	18470	18470	0
310	20241202	155600	94090520	18470	18470	18470	18470	0
311	20241202	155500	94090520	18470	18470	18470	18470	0
312	20241202	155400	94090520	18470	18470	18470	18470	0
313	20241202	155300	94090520	18470	18470	18470	18470	0
314	20241202	155200	94090520	18470	18470	18470	18470	0
315	20241202	155100	94090520	18470	18470	18470	18470	0
316	20241202	155000	94090520	18470	18470	18470	18470	0
317	20241202	154900	94090520	18470	18470	18470	18470	0
318	20241202	154800	94090520	18470	18470	18470	18470	0
319	20241202	154700	94090520	18470	18470	18470	18470	0
320	20241202	154600	94090520	18470	18470	18470	18470	0
321	20241202	154500	94090520	18470	18470	18470	18470	0
322	20241202	154400	94090520	18470	18470	18470	18470	0
323	20241202	154300	94090520	18470	18470	18470	18470	0
324	20241202	154200	94090520	18470	18470	18470	18470	0
325	20241202	154100	94090520	18470	18470	18470	18470	0
326	20241202	154000	94090520	18470	18470	18470	18470	0
327	20241202	153900	94090520	18470	18470	18470	18470	0
328	20241202	153800	94090520	18470	18470	18470	18470	0
329	20241202	153700	94090520	18470	18470	18470	18470	0
330	20241202	153600	94090520	18470	18470	18470	18470	0
331	20241202	153500	94090520	18470	18470	18470	18470	0
332	20241202	153400	94090520	18470	18470	18470	18470	38
333	20241202	153300	94090520	18470	18470	18470	18470	0
334	20241202	153200	94090520	18470	18470	18470	18470	0
335	20241202	153100	94090520	18470	18470	18470	18470	0
336	20241202	153000	94090520	18470	18470	18470	18470	38
337	20241202	152900	93388660	18400	18400	18400	18400	0
338	20241202	152800	93388660	18400	18400	18400	18400	0
339	20241202	152700	93388660	18400	18400	18400	18400	0
340	20241202	152600	93388660	18400	18400	18400	18400	0
341	20241202	152500	93388660	18400	18400	18400	18400	0
342	20241202	152400	93388660	18400	18400	18400	18400	0
343	20241202	152300	93388660	18400	18400	18400	18400	0
344	20241202	152200	93388660	18400	18400	18400	18400	0
345	20241202	152100	93388660	18400	18400	18400	18400	0
346	20241202	152000	93388660	18400	18400	18400	18400	0
347	20241202	151900	93388660	18400	18400	18400	18400	50
348	20241202	151800	92468660	18450	18450	18450	18450	0
349	20241202	151700	92468660	18450	18460	18460	18450	8
350	20241202	151600	92321010	18470	18400	18470	18400	56
351	20241202	151500	91290390	18420	18420	18420	18420	0
352	20241202	151400	91290390	18420	18420	18420	18420	243
353	20241202	151300	86814330	18420	18420	18420	18420	10
354	20241202	151200	86630130	18420	18420	18420	18420	0
355	20241202	151100	86630130	18420	18420	18420	18420	0
356	20241202	151000	86630130	18420	18420	18420	18420	1
357	20241202	150900	86611710	18460	18460	18460	18460	0
358	20241202	150800	86611710	18460	18460	18460	18460	0
359	20241202	150700	86611710	18460	18460	18460	18460	5
360	20241202	150600	86519410	18460	18440	18470	18440	20
361	20241202	150500	86150440	18430	18430	18430	18430	0
362	20241202	150400	86150440	18430	18430	18430	18430	0
363	20241202	150300	86150440	18430	18430	18430	18430	0
364	20241202	150200	86150440	18430	18430	18430	18430	12
365	20241202	150100	85929280	18440	18440	18440	18440	0
366	20241202	150000	85929280	18440	18440	18440	18440	2
367	20241202	145900	85892400	18440	18440	18440	18440	0
368	20241202	145800	85892400	18440	18440	18440	18440	8
369	20241202	145700	85744880	18440	18440	18440	18440	2
370	20241202	145600	85708000	18460	18460	18460	18460	0
371	20241202	145500	85708000	18460	18460	18460	18460	5
372	20241202	145400	85615700	18460	18460	18460	18460	1
373	20241202	145300	85597240	18460	18460	18460	18460	0
374	20241202	145200	85597240	18460	18460	18460	18460	0
375	20241202	145100	85597240	18460	18460	18460	18460	0
376	20241202	145000	85597240	18460	18460	18460	18460	0
377	20241202	144900	85597240	18460	18460	18460	18460	0
378	20241202	144800	85597240	18460	18460	18460	18460	0
379	20241202	144700	85597240	18460	18460	18460	18460	0
380	20241202	144600	85597240	18460	18460	18460	18460	0
381	20241202	144500	85597240	18460	18460	18460	18460	0
382	20241202	144400	85597240	18460	18460	18460	18460	0
383	20241202	144300	85597240	18460	18460	18460	18460	5
384	20241202	144200	85504940	18460	18460	18460	18460	0
385	20241202	144100	85504940	18460	18460	18460	18460	0
386	20241202	144000	85504940	18460	18460	18460	18460	0
387	20241202	143900	85504940	18460	18460	18460	18460	0
388	20241202	143800	85504940	18460	18460	18460	18460	0
389	20241202	143700	85504940	18460	18460	18460	18460	0
390	20241202	143600	85504940	18460	18460	18460	18460	0
391	20241202	143500	85504940	18460	18460	18460	18460	1
392	20241202	143400	85486480	18420	18420	18420	18420	17
393	20241202	143300	85173340	18420	18420	18420	18420	53
394	20241202	143200	84197080	18420	18420	18420	18420	50
395	20241202	143100	83276080	18460	18460	18460	18460	0
396	20241202	143000	83276080	18460	18460	18460	18460	0
397	20241202	142900	83276080	18460	18460	18460	18460	0
398	20241202	142800	83276080	18460	18460	18460	18460	0
399	20241202	142700	83276080	18460	18460	18460	18460	0
400	20241202	142600	83276080	18460	18460	18460	18460	0
401	20241202	142500	83276080	18460	18460	18460	18460	52
402	20241202	142400	82316160	18470	18470	18470	18470	42
403	20241202	142300	81540420	18470	18470	18470	18470	0
404	20241202	142200	81540420	18470	18470	18470	18470	1
405	20241202	142100	81521950	18470	18430	18470	18430	37
406	20241202	142000	80839510	18420	18420	18420	18420	0
407	20241202	141900	80839510	18420	18420	18420	18420	1
408	20241202	141800	80821090	18430	18430	18430	18430	0
409	20241202	141700	80821090	18430	18430	18430	18430	4
410	20241202	141600	80747370	18450	18450	18450	18450	0
411	20241202	141500	80747370	18450	18450	18450	18450	0
412	20241202	141400	80747370	18450	18450	18450	18450	0
413	20241202	141300	80747370	18450	18450	18450	18450	0
414	20241202	141200	80747370	18450	18450	18450	18450	0
415	20241202	141100	80747370	18450	18450	18450	18450	0
416	20241202	141000	80747370	18450	18450	18450	18450	0
417	20241202	140900	80747370	18450	18450	18450	18450	2
418	20241202	140800	80710470	18450	18450	18450	18450	0
419	20241202	140700	80710470	18450	18450	18450	18450	1
420	20241202	140600	80692020	18450	18450	18450	18450	0
421	20241202	140500	80692020	18450	18450	18450	18450	0
422	20241202	140400	80692020	18450	18450	18450	18450	0
423	20241202	140300	80692020	18450	18450	18450	18450	0
424	20241202	140200	80692020	18450	18450	18450	18450	0
425	20241202	140100	80692020	18450	18440	18450	18440	7
426	20241202	140000	80562890	18440	18440	18440	18440	10
427	20241202	135900	80378490	18440	18440	18440	18440	0
428	20241202	135800	80378490	18440	18440	18440	18440	0
429	20241202	135700	80378490	18440	18440	18440	18440	0
430	20241202	135600	80378490	18440	18440	18440	18440	0
431	20241202	135500	80378490	18440	18440	18440	18440	0
432	20241202	135400	80378490	18440	18440	18440	18440	0
433	20241202	135300	80378490	18440	18440	18440	18440	0
434	20241202	135200	80378490	18440	18440	18440	18440	0
435	20241202	135100	80378490	18440	18440	18440	18440	0
436	20241202	135000	80378490	18440	18440	18440	18440	1
437	20241202	134900	80360050	18440	18440	18440	18440	0
438	20241202	134800	80360050	18440	18440	18440	18440	0
439	20241202	134700	80360050	18440	18440	18440	18440	0
440	20241202	134600	80360050	18440	18440	18440	18440	0
441	20241202	134500	80360050	18440	18440	18440	18440	0
442	20241202	134400	80360050	18440	18440	18440	18440	0
443	20241202	134300	80360050	18440	18440	18440	18440	0
444	20241202	134200	80360050	18440	18440	18440	18440	0
445	20241202	134100	80360050	18440	18440	18440	18440	0
446	20241202	134000	80360050	18440	18440	18440	18440	1
447	20241202	133900	80341610	18450	18450	18450	18450	0
448	20241202	133800	80341610	18450	18450	18450	18450	0
449	20241202	133700	80341610	18450	18450	18450	18450	0
450	20241202	133600	80341610	18450	18450	18450	18450	0
451	20241202	133500	80341610	18450	18450	18450	18450	0
452	20241202	133400	80341610	18450	18450	18450	18450	0
453	20241202	133300	80341610	18450	18450	18450	18450	0
454	20241202	133200	80341610	18450	18450	18450	18450	0
455	20241202	133100	80341610	18450	18450	18450	18450	0
456	20241202	133000	80341610	18450	18450	18450	18450	0
457	20241202	132900	80341610	18450	18450	18450	18450	0
458	20241202	132800	80341610	18450	18450	18450	18450	0
459	20241202	132700	80341610	18450	18450	18450	18450	0
460	20241202	132600	80341610	18450	18450	18450	18450	0
461	20241202	132500	80341610	18450	18450	18450	18450	0
462	20241202	132400	80341610	18450	18450	18450	18450	0
463	20241202	132300	80341610	18450	18450	18450	18450	0
464	20241202	132200	80341610	18450	18450	18450	18420	5
465	20241202	132100	80249420	18450	18450	18450	18450	0
466	20241202	132000	80249420	18450	18450	18450	18450	0
467	20241202	131900	80249420	18450	18450	18450	18450	0
468	20241202	131800	80249420	18450	18450	18450	18450	0
469	20241202	131700	80249420	18450	18450	18450	18450	1
470	20241202	131600	80230970	18420	18420	18420	18420	0
471	20241202	131500	80230970	18420	18420	18420	18420	0
472	20241202	131400	80230970	18420	18420	18420	18420	0
473	20241202	131300	80230970	18420	18420	18420	18420	0
474	20241202	131200	80230970	18420	18420	18420	18420	0
475	20241202	131100	80230970	18420	18420	18420	18420	62
476	20241202	131000	79088930	18440	18440	18440	18440	0
477	20241202	130900	79088930	18440	18440	18440	18440	0
478	20241202	130800	79088930	18440	18440	18440	18440	0
479	20241202	130700	79088930	18440	18440	18440	18440	0
480	20241202	130600	79088930	18440	18440	18440	18440	1
481	20241202	130500	79070490	18440	18440	18440	18440	0
482	20241202	130400	79070490	18440	18440	18440	18440	0
483	20241202	130300	79070490	18440	18440	18440	18440	0
484	20241202	130200	79070490	18440	18440	18440	18440	19
485	20241202	130100	78720130	18440	18440	18440	18440	0
486	20241202	130000	78720130	18440	18440	18440	18440	0
487	20241202	125900	78720130	18440	18440	18440	18440	0
488	20241202	125800	78720130	18440	18440	18440	18440	1
489	20241202	125700	78701690	18400	18400	18400	18400	4
490	20241202	125600	78628090	18450	18450	18450	18450	1
491	20241202	125500	78609640	18400	18400	18400	18400	1
492	20241202	125400	78591240	18450	18450	18450	18450	0
493	20241202	125300	78591240	18450	18450	18450	18450	0
494	20241202	125200	78591240	18450	18450	18450	18450	0
495	20241202	125100	78591240	18450	18450	18450	18450	0
496	20241202	125000	78591240	18450	18450	18450	18450	0
497	20241202	124900	78591240	18450	18450	18450	18450	1
498	20241202	124800	78572790	18450	18450	18450	18450	0
499	20241202	124700	78572790	18450	18450	18450	18450	0
500	20241202	124600	78572790	18450	18450	18450	18450	0
501	20241202	124500	78572790	18450	18450	18450	18450	1
502	20241202	124400	78554340	18410	18410	18410	18410	0
503	20241202	124300	78554340	18410	18410	18410	18410	0
504	20241202	124200	78554340	18410	18410	18410	18410	0
505	20241202	124100	78554340	18410	18410	18410	18410	0
506	20241202	124000	78554340	18410	18410	18410	18410	0
507	20241202	123900	78554340	18410	18410	18410	18410	32
508	20241202	123800	77965220	18410	18410	18410	18410	0
509	20241202	123700	77965220	18410	18410	18410	18410	0
510	20241202	123600	77965220	18410	18410	18410	18410	28
511	20241202	123500	77449740	18410	18410	18410	18410	0
512	20241202	123400	77449740	18410	18410	18410	18410	0
513	20241202	123300	77449740	18410	18410	18410	18410	0
514	20241202	123200	77449740	18410	18410	18410	18410	162
515	20241202	123100	74467320	18410	18410	18410	18410	0
516	20241202	123000	74467320	18410	18410	18410	18410	0
517	20241202	122900	74467320	18410	18420	18420	18410	100
518	20241202	122800	72625910	18490	18490	18490	18490	0
519	20241202	122700	72625910	18490	18480	18490	18480	100
520	20241202	122600	70776920	18420	18420	18420	18420	0
521	20241202	122500	70776920	18420	18420	18420	18420	0
522	20241202	122400	70776920	18420	18420	18420	18420	0
523	20241202	122300	70776920	18420	18430	18430	18420	10
524	20241202	122200	70592710	18460	18460	18460	18460	0
525	20241202	122100	70592710	18460	18460	18460	18460	0
526	20241202	122000	70592710	18460	18460	18460	18460	0
527	20241202	121900	70592710	18460	18460	18460	18460	0
528	20241202	121800	70592710	18460	18460	18460	18460	0
529	20241202	121700	70592710	18460	18460	18460	18460	0
530	20241202	121600	70592710	18460	18460	18460	18460	0
531	20241202	121500	70592710	18460	18460	18460	18460	0
532	20241202	121400	70592710	18460	18460	18460	18460	0
533	20241202	121300	70592710	18460	18460	18460	18460	0
534	20241202	121200	70592710	18460	18460	18460	18460	0
535	20241202	121100	70592710	18460	18460	18460	18460	0
536	20241202	121000	70592710	18460	18460	18460	18460	0
537	20241202	120900	70592710	18460	18460	18460	18460	0
538	20241202	120800	70592710	18460	18460	18460	18460	0
539	20241202	120700	70592710	18460	18460	18460	18460	0
540	20241202	120600	70592710	18460	18450	18460	18450	100
541	20241202	120500	68746770	18450	18450	18450	18450	5
542	20241202	120400	68654520	18450	18450	18450	18450	5
543	20241202	120300	68562270	18450	18450	18450	18450	0
544	20241202	120200	68562270	18450	18450	18450	18450	0
545	20241202	120100	68562270	18450	18450	18450	18450	0
546	20241202	120000	68562270	18450	18450	18450	18450	0
547	20241202	115900	68562270	18450	18450	18450	18450	0
548	20241202	115800	68562270	18450	18450	18450	18450	0
549	20241202	115700	68562270	18450	18450	18450	18450	0
550	20241202	115600	68562270	18450	18450	18450	18450	99
551	20241202	115500	66735720	18410	18410	18410	18410	1
552	20241202	115400	66717310	18440	18440	18440	18440	0
553	20241202	115300	66717310	18440	18440	18440	18440	59
554	20241202	115200	65629350	18410	18410	18410	18410	0
555	20241202	115100	65629350	18410	18410	18410	18410	0
556	20241202	115000	65629350	18410	18410	18410	18410	0
557	20241202	114900	65629350	18410	18410	18410	18410	0
558	20241202	114800	65629350	18410	18410	18410	18410	0
559	20241202	114700	65629350	18410	18410	18410	18410	0
560	20241202	114600	65629350	18410	18410	18410	18410	0
561	20241202	114500	65629350	18410	18410	18410	18410	0
562	20241202	114400	65629350	18410	18410	18410	18410	0
563	20241202	114300	65629350	18410	18410	18410	18410	0
564	20241202	114200	65629350	18410	18410	18410	18410	0
565	20241202	114100	65629350	18410	18410	18410	18410	0
566	20241202	114000	65629350	18410	18410	18410	18410	0
567	20241202	113900	65629350	18410	18410	18410	18410	0
568	20241202	113800	65629350	18410	18410	18410	18410	0
569	20241202	113700	65629350	18410	18410	18410	18410	0
570	20241202	113600	65629350	18410	18410	18410	18410	0
571	20241202	113500	65629350	18410	18410	18410	18410	0
572	20241202	113400	65629350	18410	18410	18410	18410	0
573	20241202	113300	65629350	18410	18410	18410	18410	0
574	20241202	113200	65629350	18410	18410	18410	18410	0
575	20241202	113100	65629350	18410	18410	18410	18410	0
576	20241202	113000	65629350	18410	18410	18410	18410	0
577	20241202	112900	65629350	18410	18410	18410	18410	0
578	20241202	112800	65629350	18410	18410	18410	18410	0
579	20241202	112700	65629350	18410	18410	18410	18410	0
580	20241202	112600	65629350	18410	18410	18410	18410	0
581	20241202	112500	65629350	18410	18410	18410	18410	0
582	20241202	112400	65629350	18410	18410	18410	18410	0
583	20241202	112300	65629350	18410	18410	18410	18410	0
584	20241202	112200	65629350	18410	18410	18410	18410	0
585	20241202	112100	65629350	18410	18410	18410	18410	0
586	20241202	112000	65629350	18410	18410	18410	18410	0
587	20241202	111900	65629350	18410	18430	18430	18410	3
588	20241202	111800	65574090	18430	18430	18430	18430	0
589	20241202	111700	65574090	18430	18430	18430	18430	0
590	20241202	111600	65574090	18430	18430	18430	18430	0
591	20241202	111500	65574090	18430	18430	18430	18430	0
592	20241202	111400	65574090	18430	18430	18430	18430	0
593	20241202	111300	65574090	18430	18430	18430	18430	0
594	20241202	111200	65574090	18430	18430	18430	18430	2
595	20241202	111100	65537230	18450	18450	18450	18450	0
596	20241202	111000	65537230	18450	18450	18450	18450	0
597	20241202	110900	65537230	18450	18450	18450	18450	0
598	20241202	110800	65537230	18450	18450	18450	18450	6
599	20241202	110700	65426530	18450	18450	18450	18450	0
600	20241202	110600	65426530	18450	18450	18450	18450	0
601	20241202	110500	65426530	18450	18450	18450	18450	0
602	20241202	110400	65426530	18450	18450	18450	18450	0
603	20241202	110300	65426530	18450	18450	18450	18450	10
604	20241202	110200	65242030	18450	18450	18450	18450	0
605	20241202	110100	65242030	18450	18450	18450	18450	0
606	20241202	110000	65242030	18450	18450	18450	18450	0
607	20241202	105900	65242030	18450	18450	18450	18450	0
608	20241202	105800	65242030	18450	18450	18450	18450	0
609	20241202	105700	65242030	18450	18450	18450	18450	0
610	20241202	105600	65242030	18450	18450	18450	18450	0
611	20241202	105500	65242030	18450	18450	18450	18450	1
612	20241202	105400	65223580	18440	18440	18440	18440	0
613	20241202	105300	65223580	18440	18440	18440	18440	0
614	20241202	105200	65223580	18440	18440	18440	18440	1
615	20241202	105100	65205140	18350	18350	18350	18350	0
616	20241202	105000	65205140	18350	18350	18350	18350	1
617	20241202	104900	65186790	18450	18450	18450	18450	5
618	20241202	104800	65094540	18350	18380	18380	18350	412
619	20241202	104700	57530240	18440	18440	18440	18440	0
620	20241202	104600	57530240	18440	18440	18440	18440	69
621	20241202	104500	56257880	18450	18450	18450	18450	0
622	20241202	104400	56257880	18450	18450	18450	18450	3
623	20241202	104300	56202530	18440	18440	18440	18440	0
624	20241202	104200	56202530	18440	18440	18440	18440	131
625	20241202	104100	53786890	18440	18440	18440	18440	0
626	20241202	104000	53786890	18440	18440	18440	18440	0
627	20241202	103900	53786890	18440	18440	18440	18440	0
628	20241202	103800	53786890	18440	18440	18440	18440	0
629	20241202	103700	53786890	18440	18440	18440	18440	0
630	20241202	103600	53786890	18440	18440	18440	18440	0
631	20241202	103500	53786890	18440	18370	18440	18370	12
632	20241202	103400	53566020	18370	18370	18370	18370	10
633	20241202	103300	53382320	18380	18380	18380	18380	0
634	20241202	103200	53382320	18380	18380	18380	18380	0
635	20241202	103100	53382320	18380	18380	18380	18380	0
636	20241202	103000	53382320	18380	18380	18380	18380	1
637	20241202	102900	53363940	18350	18350	18350	18350	0
638	20241202	102800	53363940	18350	18360	18360	18350	856
639	20241202	102700	37656320	18360	18360	18360	18360	0
640	20241202	102600	37656320	18360	18360	18360	18360	3
641	20241202	102500	37601240	18360	18360	18360	18360	15
642	20241202	102400	37325840	18370	18390	18390	18370	217
643	20241202	102300	33335840	18410	18410	18410	18410	0
644	20241202	102200	33335840	18410	18410	18410	18410	0
645	20241202	102100	33335840	18410	18410	18410	18410	1
646	20241202	102000	33317430	18390	18390	18390	18390	0
647	20241202	101900	33317430	18390	18390	18390	18390	0
648	20241202	101800	33317430	18390	18390	18390	18390	0
649	20241202	101700	33317430	18390	18390	18390	18390	0
650	20241202	101600	33317430	18390	18380	18390	18380	363
651	20241202	101500	26641870	18390	18390	18390	18390	50
652	20241202	101400	25722370	18390	18390	18390	18390	0
653	20241202	101300	25722370	18390	18390	18390	18390	2
654	20241202	101200	25685590	18390	18390	18390	18380	109
655	20241202	101100	23681130	18390	18380	18390	18380	104
656	20241202	101000	21768610	18390	18390	18390	18390	0
657	20241202	100900	21768610	18390	18400	18400	18390	3
658	20241202	100800	21713430	18390	18390	18390	18390	0
659	20241202	100700	21713430	18390	18390	18390	18390	0
660	20241202	100600	21713430	18390	18390	18390	18390	0
661	20241202	100500	21713430	18390	18390	18390	18390	0
662	20241202	100400	21713430	18390	18390	18390	18390	0
663	20241202	100300	21713430	18390	18400	18410	18390	6
664	20241202	100200	21603050	18410	18440	18440	18410	85
665	20241202	100100	20038170	18420	18440	18440	18420	193
666	20241202	100000	16482830	18440	18440	18440	18440	28
667	20241202	095900	15966510	18430	18430	18430	18430	0
668	20241202	095800	15966510	18430	18430	18430	18430	0
669	20241202	095700	15966510	18430	18430	18430	18430	99
670	20241202	095600	14141940	18430	18430	18430	18430	0
671	20241202	095500	14141940	18430	18430	18430	18430	0
672	20241202	095400	14141940	18430	18430	18430	18430	0
673	20241202	095300	14141940	18430	18430	18430	18430	1
674	20241202	095200	14123510	18440	18440	18440	18440	0
675	20241202	095100	14123510	18440	18430	18440	18430	53
676	20241202	095000	13146700	18440	18430	18440	18430	23
677	20241202	094900	12722780	18450	18450	18450	18450	0
678	20241202	094800	12722780	18450	18450	18450	18450	0
679	20241202	094700	12722780	18450	18450	18450	18450	0
680	20241202	094600	12722780	18450	18420	18450	18420	6
681	20241202	094500	12612230	18450	18450	18450	18450	0
682	20241202	094400	12612230	18450	18450	18450	18450	1
683	20241202	094300	12593780	18450	18450	18450	18450	0
684	20241202	094200	12593780	18450	18450	18450	18450	0
685	20241202	094100	12593780	18450	18450	18450	18450	1
686	20241202	094000	12575330	18450	18460	18460	18450	31
687	20241202	093900	12003110	18460	18460	18460	18460	0
688	20241202	093800	12003110	18460	18460	18460	18460	54
689	20241202	093700	11006270	18460	18460	18460	18460	11
690	20241202	093600	10803210	18470	18470	18470	18470	2
691	20241202	093500	10766270	18480	18490	18490	18480	2
692	20241202	093400	10729300	18470	18500	18500	18470	465
693	20241202	093300	2127350	18510	18620	18620	18510	5
694	20241202	093200	2034690	18500	18500	18500	18500	0
695	20241202	093100	2034690	18500	18500	18500	18500	0
696	20241202	093000	2034690	18500	18500	18500	18500	0
697	20241202	092900	2034690	18500	18500	18500	18500	10
698	20241202	092800	1849690	18500	18500	18500	18500	0
699	20241202	092700	1849690	18500	18500	18500	18500	0
700	20241202	092600	1849690	18500	18500	18500	18500	0
701	20241202	092500	1849690	18500	18500	18500	18500	0
702	20241202	092400	1849690	18500	18500	18500	18500	53
703	20241202	092300	869190	18500	18500	18500	18500	0
704	20241202	092200	869190	18500	18500	18500	18500	0
705	20241202	092100	869190	18500	18500	18500	18500	0
706	20241202	092000	869190	18500	18500	18500	18500	0
707	20241202	091900	869190	18500	18500	18500	18500	0
708	20241202	091800	869190	18500	18500	18500	18500	0
709	20241202	091700	869190	18500	18500	18500	18500	0
710	20241202	091600	869190	18500	18500	18500	18500	0
711	20241202	091500	869190	18500	18500	18500	18500	0
712	20241202	091400	869190	18500	18500	18500	18500	0
713	20241202	091300	869190	18500	18500	18500	18500	0
714	20241202	091200	869190	18500	18500	18500	18500	1
715	20241202	091100	850690	18500	18500	18500	18500	0
716	20241202	091000	850690	18500	18500	18500	18500	0
717	20241202	090900	850690	18500	18500	18500	18500	5
718	20241202	090800	758190	18500	18500	18500	18500	0
719	20241202	090700	758190	18500	18500	18500	18500	0
720	20241202	090600	758190	18500	18500	18500	18500	10
721	20241202	090500	573190	18490	18490	18490	18490	0
722	20241202	090400	573190	18490	18490	18490	18490	1
723	20241202	090300	554700	18490	18490	18490	18490	0
724	20241202	090200	554700	18490	18490	18490	18490	30
725	20241202	090100	0	18480	18480	18480	18480	0
726	20241202	090000	0	18480	18480	18480	18480	0