KissMeData/267290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210200	167955150	18450	18450	18450	18450	192
3	20241203	210100	167955150	18450	18450	18450	18450	0
4	20241203	210000	167955150	18450	18450	18450	18450	0
5	20241203	205900	167955150	18450	18450	18450	18450	0
6	20241203	205800	167955150	18450	18450	18450	18450	0
7	20241203	205700	167955150	18450	18450	18450	18450	0
8	20241203	205600	167955150	18450	18450	18450	18450	0
9	20241203	205500	167955150	18450	18450	18450	18450	0
10	20241203	205400	167955150	18450	18450	18450	18450	0
11	20241203	205300	167955150	18450	18450	18450	18450	0
12	20241203	205200	167955150	18450	18450	18450	18450	0
13	20241203	205100	167955150	18450	18450	18450	18450	0
14	20241203	205000	167955150	18450	18450	18450	18450	0
15	20241203	204900	167955150	18450	18450	18450	18450	0
16	20241203	204800	167955150	18450	18450	18450	18450	0
17	20241203	204700	167955150	18450	18450	18450	18450	0
18	20241203	204600	167955150	18450	18450	18450	18450	0
19	20241203	204500	167955150	18450	18450	18450	18450	0
20	20241203	204400	167955150	18450	18450	18450	18450	0
21	20241203	204300	167955150	18450	18450	18450	18450	0
22	20241203	204200	167955150	18450	18450	18450	18450	0
23	20241203	204100	167955150	18450	18450	18450	18450	0
24	20241203	204000	167955150	18450	18450	18450	18450	0
25	20241203	203900	167955150	18450	18450	18450	18450	0
26	20241203	203800	167955150	18450	18450	18450	18450	0
27	20241203	203700	167955150	18450	18450	18450	18450	0
28	20241203	203600	167955150	18450	18450	18450	18450	0
29	20241203	203500	167955150	18450	18450	18450	18450	0
30	20241203	203400	167955150	18450	18450	18450	18450	0
31	20241203	203300	167955150	18450	18450	18450	18450	0
32	20241203	203200	167955150	18450	18450	18450	18450	192
33	20241203	203100	167955150	18450	18450	18450	18450	0
34	20241203	203000	167955150	18450	18450	18450	18450	0
35	20241203	202900	167955150	18450	18450	18450	18450	0
36	20241203	202800	167955150	18450	18450	18450	18450	0
37	20241203	202700	167955150	18450	18450	18450	18450	0
38	20241203	202600	167955150	18450	18450	18450	18450	0
39	20241203	202500	167955150	18450	18450	18450	18450	0
40	20241203	202400	167955150	18450	18450	18450	18450	0
41	20241203	202300	167955150	18450	18450	18450	18450	0
42	20241203	202200	167955150	18450	18450	18450	18450	0
43	20241203	202100	167955150	18450	18450	18450	18450	0
44	20241203	202000	167955150	18450	18450	18450	18450	0
45	20241203	201900	167955150	18450	18450	18450	18450	0
46	20241203	201800	167955150	18450	18450	18450	18450	0
47	20241203	201700	167955150	18450	18450	18450	18450	0
48	20241203	201600	167955150	18450	18450	18450	18450	0
49	20241203	201500	167955150	18450	18450	18450	18450	0
50	20241203	201400	167955150	18450	18450	18450	18450	0
51	20241203	201300	167955150	18450	18450	18450	18450	0
52	20241203	201200	167955150	18450	18450	18450	18450	0
53	20241203	201100	167955150	18450	18450	18450	18450	0
54	20241203	201000	167955150	18450	18450	18450	18450	0
55	20241203	200900	167955150	18450	18450	18450	18450	0
56	20241203	200800	167955150	18450	18450	18450	18450	0
57	20241203	200700	167955150	18450	18450	18450	18450	0
58	20241203	200600	167955150	18450	18450	18450	18450	0
59	20241203	200500	167955150	18450	18450	18450	18450	0
60	20241203	200400	167955150	18450	18450	18450	18450	0
61	20241203	200300	167955150	18450	18450	18450	18450	0
62	20241203	200200	167955150	18450	18450	18450	18450	192
63	20241203	200100	167955150	18450	18450	18450	18450	0
64	20241203	200000	167955150	18450	18450	18450	18450	0
65	20241203	195900	167955150	18450	18450	18450	18450	0
66	20241203	195800	167955150	18450	18450	18450	18450	0
67	20241203	195700	167955150	18450	18450	18450	18450	0
68	20241203	195600	167955150	18450	18450	18450	18450	0
69	20241203	195500	167955150	18450	18450	18450	18450	0
70	20241203	195400	167955150	18450	18450	18450	18450	0
71	20241203	195300	167955150	18450	18450	18450	18450	0
72	20241203	195200	167955150	18450	18450	18450	18450	0
73	20241203	195100	167955150	18450	18450	18450	18450	0
74	20241203	195000	167955150	18450	18450	18450	18450	0
75	20241203	194900	167955150	18450	18450	18450	18450	0
76	20241203	194800	167955150	18450	18450	18450	18450	0
77	20241203	194700	167955150	18450	18450	18450	18450	0
78	20241203	194600	167955150	18450	18450	18450	18450	0
79	20241203	194500	167955150	18450	18450	18450	18450	0
80	20241203	194400	167955150	18450	18450	18450	18450	0
81	20241203	194300	167955150	18450	18450	18450	18450	0
82	20241203	194200	167955150	18450	18450	18450	18450	0
83	20241203	194100	167955150	18450	18450	18450	18450	0
84	20241203	194000	167955150	18450	18450	18450	18450	0
85	20241203	193900	167955150	18450	18450	18450	18450	0
86	20241203	193800	167955150	18450	18450	18450	18450	0
87	20241203	193700	167955150	18450	18450	18450	18450	0
88	20241203	193600	167955150	18450	18450	18450	18450	0
89	20241203	193500	167955150	18450	18450	18450	18450	0
90	20241203	193400	167955150	18450	18450	18450	18450	0
91	20241203	193300	167955150	18450	18450	18450	18450	0
92	20241203	193200	167955150	18450	18450	18450	18450	192
93	20241203	193100	167955150	18450	18450	18450	18450	0
94	20241203	193000	167955150	18450	18450	18450	18450	0
95	20241203	192900	167955150	18450	18450	18450	18450	0
96	20241203	192800	167955150	18450	18450	18450	18450	0
97	20241203	192700	167955150	18450	18450	18450	18450	0
98	20241203	192600	167955150	18450	18450	18450	18450	0
99	20241203	192500	167955150	18450	18450	18450	18450	0
100	20241203	192400	167955150	18450	18450	18450	18450	0
101	20241203	192300	167955150	18450	18450	18450	18450	0
102	20241203	192200	167955150	18450	18450	18450	18450	0
103	20241203	192100	167955150	18450	18450	18450	18450	0
104	20241203	192000	167955150	18450	18450	18450	18450	0
105	20241203	191900	167955150	18450	18450	18450	18450	0
106	20241203	191800	167955150	18450	18450	18450	18450	0
107	20241203	191700	167955150	18450	18450	18450	18450	0
108	20241203	191600	167955150	18450	18450	18450	18450	0
109	20241203	191500	167955150	18450	18450	18450	18450	0
110	20241203	191400	167955150	18450	18450	18450	18450	0
111	20241203	191300	167955150	18450	18450	18450	18450	0
112	20241203	191200	167955150	18450	18450	18450	18450	0
113	20241203	191100	167955150	18450	18450	18450	18450	0
114	20241203	191000	167955150	18450	18450	18450	18450	0
115	20241203	190900	167955150	18450	18450	18450	18450	0
116	20241203	190800	167955150	18450	18450	18450	18450	0
117	20241203	190700	167955150	18450	18450	18450	18450	0
118	20241203	190600	167955150	18450	18450	18450	18450	0
119	20241203	190500	167955150	18450	18450	18450	18450	0
120	20241203	190400	167955150	18450	18450	18450	18450	0
121	20241203	190300	167955150	18450	18450	18450	18450	0
122	20241203	190200	167955150	18450	18450	18450	18450	192
123	20241203	190100	167955150	18450	18450	18450	18450	0
124	20241203	190000	167955150	18450	18450	18450	18450	0
125	20241203	185900	167955150	18450	18450	18450	18450	0
126	20241203	185800	167955150	18450	18450	18450	18450	0
127	20241203	185700	167955150	18450	18450	18450	18450	0
128	20241203	185600	167955150	18450	18450	18450	18450	0
129	20241203	185500	167955150	18450	18450	18450	18450	0
130	20241203	185400	167955150	18450	18450	18450	18450	0
131	20241203	185300	167955150	18450	18450	18450	18450	0
132	20241203	185200	167955150	18450	18450	18450	18450	0
133	20241203	185100	167955150	18450	18450	18450	18450	0
134	20241203	185000	167955150	18450	18450	18450	18450	0
135	20241203	184900	167955150	18450	18450	18450	18450	0
136	20241203	184800	167955150	18450	18450	18450	18450	0
137	20241203	184700	167955150	18450	18450	18450	18450	0
138	20241203	184600	167955150	18450	18450	18450	18450	0
139	20241203	184500	167955150	18450	18450	18450	18450	0
140	20241203	184400	167955150	18450	18450	18450	18450	0
141	20241203	184300	167955150	18450	18450	18450	18450	0
142	20241203	184200	167955150	18450	18450	18450	18450	0
143	20241203	184100	167955150	18450	18450	18450	18450	0
144	20241203	184000	167955150	18450	18450	18450	18450	0
145	20241203	183900	167955150	18450	18450	18450	18450	0
146	20241203	183800	167955150	18450	18450	18450	18450	0
147	20241203	183700	167955150	18450	18450	18450	18450	0
148	20241203	183600	167955150	18450	18450	18450	18450	0
149	20241203	183500	167955150	18450	18450	18450	18450	0
150	20241203	183400	167955150	18450	18450	18450	18450	0
151	20241203	183300	167955150	18450	18450	18450	18450	0
152	20241203	183200	167955150	18450	18450	18450	18450	192
153	20241203	183100	167955150	18450	18450	18450	18450	0
154	20241203	183000	167955150	18450	18450	18450	18450	0
155	20241203	182900	167955150	18450	18450	18450	18450	0
156	20241203	182800	167955150	18450	18450	18450	18450	0
157	20241203	182700	167955150	18450	18450	18450	18450	0
158	20241203	182600	167955150	18450	18450	18450	18450	0
159	20241203	182500	167955150	18450	18450	18450	18450	0
160	20241203	182400	167955150	18450	18450	18450	18450	0
161	20241203	182300	167955150	18450	18450	18450	18450	0
162	20241203	182200	167955150	18450	18450	18450	18450	0
163	20241203	182100	167955150	18450	18450	18450	18450	0
164	20241203	182000	167955150	18450	18450	18450	18450	0
165	20241203	181900	167955150	18450	18450	18450	18450	0
166	20241203	181800	167955150	18450	18450	18450	18450	0
167	20241203	181700	167955150	18450	18450	18450	18450	0
168	20241203	181600	167955150	18450	18450	18450	18450	0
169	20241203	181500	167955150	18450	18450	18450	18450	0
170	20241203	181400	167955150	18450	18450	18450	18450	0
171	20241203	181300	167955150	18450	18450	18450	18450	0
172	20241203	181200	167955150	18450	18450	18450	18450	0
173	20241203	181100	167955150	18450	18450	18450	18450	0
174	20241203	181000	167955150	18450	18450	18450	18450	0
175	20241203	180900	167955150	18450	18450	18450	18450	0
176	20241203	180800	167955150	18450	18450	18450	18450	0
177	20241203	180700	167955150	18450	18450	18450	18450	0
178	20241203	180600	167955150	18450	18450	18450	18450	0
179	20241203	180500	167955150	18450	18450	18450	18450	0
180	20241203	180400	167955150	18450	18450	18450	18450	0
181	20241203	180300	167955150	18450	18450	18450	18450	0
182	20241203	180200	167955150	18450	18450	18450	18450	192
183	20241203	180100	167955150	18450	18450	18450	18450	0
184	20241203	180000	167955150	18450	18450	18450	18450	0
185	20241203	175900	167955150	18450	18450	18450	18450	0
186	20241203	175800	167955150	18450	18450	18450	18450	0
187	20241203	175700	167955150	18450	18450	18450	18450	0
188	20241203	175600	167955150	18450	18450	18450	18450	0
189	20241203	175500	167955150	18450	18450	18450	18450	0
190	20241203	175400	167955150	18450	18450	18450	18450	0
191	20241203	175300	167955150	18450	18450	18450	18450	0
192	20241203	175200	167955150	18450	18450	18450	18450	0
193	20241203	175100	167955150	18450	18450	18450	18450	0
194	20241203	175000	167955150	18450	18450	18450	18450	0
195	20241203	174900	167955150	18450	18450	18450	18450	0
196	20241203	174800	167955150	18450	18450	18450	18450	0
197	20241203	174700	167955150	18450	18450	18450	18450	0
198	20241203	174600	167955150	18450	18450	18450	18450	0
199	20241203	174500	167955150	18450	18450	18450	18450	0
200	20241203	174400	167955150	18450	18450	18450	18450	0
201	20241203	174300	167955150	18450	18450	18450	18450	0
202	20241203	174200	167955150	18450	18450	18450	18450	0
203	20241203	174100	167955150	18450	18450	18450	18450	0
204	20241203	174000	167955150	18450	18450	18450	18450	0
205	20241203	173900	167955150	18450	18450	18450	18450	0
206	20241203	173800	167955150	18450	18450	18450	18450	0
207	20241203	173700	167955150	18450	18450	18450	18450	0
208	20241203	173600	167955150	18450	18450	18450	18450	0
209	20241203	173500	167955150	18450	18450	18450	18450	0
210	20241203	173400	167955150	18450	18450	18450	18450	0
211	20241203	173300	167955150	18450	18450	18450	18450	0
212	20241203	173200	167955150	18450	18450	18450	18450	192
213	20241203	173100	167955150	18450	18450	18450	18450	0
214	20241203	173000	167955150	18450	18450	18450	18450	0
215	20241203	172900	167955150	18450	18450	18450	18450	0
216	20241203	172800	167955150	18450	18450	18450	18450	0
217	20241203	172700	167955150	18450	18450	18450	18450	0
218	20241203	172600	167955150	18450	18450	18450	18450	0
219	20241203	172500	167955150	18450	18450	18450	18450	0
220	20241203	172400	167955150	18450	18450	18450	18450	0
221	20241203	172300	167955150	18450	18450	18450	18450	0
222	20241203	172200	167955150	18450	18450	18450	18450	0
223	20241203	172100	167955150	18450	18450	18450	18450	0
224	20241203	172000	167955150	18450	18450	18450	18450	0
225	20241203	171900	167955150	18450	18450	18450	18450	0
226	20241203	171800	167955150	18450	18450	18450	18450	0
227	20241203	171700	167955150	18450	18450	18450	18450	0
228	20241203	171600	167955150	18450	18450	18450	18450	0
229	20241203	171500	167955150	18450	18450	18450	18450	0
230	20241203	171400	167955150	18450	18450	18450	18450	0
231	20241203	171300	167955150	18450	18450	18450	18450	0
232	20241203	171200	167955150	18450	18450	18450	18450	0
233	20241203	171100	167955150	18450	18450	18450	18450	0
234	20241203	171000	167955150	18450	18450	18450	18450	0
235	20241203	170900	167955150	18450	18450	18450	18450	0
236	20241203	170800	167955150	18450	18450	18450	18450	0
237	20241203	170700	167955150	18450	18450	18450	18450	0
238	20241203	170600	167955150	18450	18450	18450	18450	0
239	20241203	170500	167955150	18450	18450	18450	18450	0
240	20241203	170400	167955150	18450	18450	18450	18450	0
241	20241203	170300	167955150	18450	18450	18450	18450	0
242	20241203	170200	167955150	18450	18450	18450	18450	192
243	20241203	170100	167955150	18450	18450	18450	18450	0
244	20241203	170000	167955150	18450	18450	18450	18450	0
245	20241203	165900	167955150	18450	18450	18450	18450	0
246	20241203	165800	167955150	18450	18450	18450	18450	0
247	20241203	165700	167955150	18450	18450	18450	18450	0
248	20241203	165600	167955150	18450	18450	18450	18450	0
249	20241203	165500	167955150	18450	18450	18450	18450	0
250	20241203	165400	167955150	18450	18450	18450	18450	0
251	20241203	165300	167955150	18450	18450	18450	18450	0
252	20241203	165200	167955150	18450	18450	18450	18450	0
253	20241203	165100	167955150	18450	18450	18450	18450	0
254	20241203	165000	167955150	18450	18450	18450	18450	0
255	20241203	164900	167955150	18450	18450	18450	18450	0
256	20241203	164800	167955150	18450	18450	18450	18450	0
257	20241203	164700	167955150	18450	18450	18450	18450	0
258	20241203	164600	167955150	18450	18450	18450	18450	0
259	20241203	164500	167955150	18450	18450	18450	18450	0
260	20241203	164400	167955150	18450	18450	18450	18450	0
261	20241203	164300	167955150	18450	18450	18450	18450	0
262	20241203	164200	167955150	18450	18450	18450	18450	0
263	20241203	164100	167955150	18450	18450	18450	18450	0
264	20241203	164000	167955150	18450	18450	18450	18450	0
265	20241203	163900	167955150	18450	18450	18450	18450	0
266	20241203	163800	167955150	18450	18450	18450	18450	0
267	20241203	163700	167955150	18450	18450	18450	18450	0
268	20241203	163600	167955150	18450	18450	18450	18450	0
269	20241203	163500	167955150	18450	18450	18450	18450	0
270	20241203	163400	167955150	18450	18450	18450	18450	0
271	20241203	163300	167955150	18450	18450	18450	18450	0
272	20241203	163200	167955150	18450	18450	18450	18450	192
273	20241203	163100	167955150	18450	18450	18450	18450	0
274	20241203	163000	167955150	18450	18450	18450	18450	0
275	20241203	162900	167955150	18450	18450	18450	18450	0
276	20241203	162800	167955150	18450	18450	18450	18450	0
277	20241203	162700	167955150	18450	18450	18450	18450	0
278	20241203	162600	167955150	18450	18450	18450	18450	0
279	20241203	162500	167955150	18450	18450	18450	18450	0
280	20241203	162400	167955150	18450	18450	18450	18450	0
281	20241203	162300	167955150	18450	18450	18450	18450	0
282	20241203	162200	167955150	18450	18450	18450	18450	0
283	20241203	162100	167955150	18450	18450	18450	18450	0
284	20241203	162000	167955150	18450	18450	18450	18450	0
285	20241203	161900	167955150	18450	18450	18450	18450	0
286	20241203	161800	167955150	18450	18450	18450	18450	0
287	20241203	161700	167955150	18450	18450	18450	18450	0
288	20241203	161600	167955150	18450	18450	18450	18450	0
289	20241203	161500	167955150	18450	18450	18450	18450	0
290	20241203	161400	167955150	18450	18450	18450	18450	0
291	20241203	161300	167955150	18450	18450	18450	18450	0
292	20241203	161200	167955150	18450	18450	18450	18450	0
293	20241203	161100	167955150	18450	18450	18450	18450	0
294	20241203	161000	167955150	18450	18450	18450	18450	0
295	20241203	160900	167955150	18450	18450	18450	18450	0
296	20241203	160800	167955150	18450	18450	18450	18450	0
297	20241203	160700	167955150	18450	18450	18450	18450	0
298	20241203	160600	167955150	18450	18450	18450	18450	0
299	20241203	160500	167955150	18450	18450	18450	18450	0
300	20241203	160400	167955150	18450	18450	18450	18450	0
301	20241203	160300	167955150	18450	18450	18450	18450	0
302	20241203	160200	167955150	18450	18450	18450	18450	192
303	20241203	160100	167955150	18450	18450	18450	18450	0
304	20241203	160000	167955150	18450	18450	18450	18450	0
305	20241203	155900	167955150	18450	18450	18450	18450	0
306	20241203	155800	167955150	18450	18450	18450	18450	0
307	20241203	155700	167955150	18450	18450	18450	18450	0
308	20241203	155600	167955150	18450	18450	18450	18450	0
309	20241203	155500	167955150	18450	18450	18450	18450	0
310	20241203	155400	167955150	18450	18450	18450	18450	0
311	20241203	155300	167955150	18450	18450	18450	18450	0
312	20241203	155200	167955150	18450	18450	18450	18450	0
313	20241203	155100	167955150	18450	18450	18450	18450	0
314	20241203	155000	167955150	18450	18450	18450	18450	0
315	20241203	154900	167955150	18450	18450	18450	18450	0
316	20241203	154800	167955150	18450	18450	18450	18450	0
317	20241203	154700	167955150	18450	18450	18450	18450	0
318	20241203	154600	167955150	18450	18450	18450	18450	0
319	20241203	154500	167955150	18450	18450	18450	18450	0
320	20241203	154400	167955150	18450	18450	18450	18450	0
321	20241203	154300	167955150	18450	18450	18450	18450	0
322	20241203	154200	167955150	18450	18450	18450	18450	0
323	20241203	154100	167955150	18450	18450	18450	18450	0
324	20241203	154000	167955150	18450	18450	18450	18450	0
325	20241203	153900	167955150	18450	18450	18450	18450	0
326	20241203	153800	167955150	18450	18450	18450	18450	0
327	20241203	153700	167955150	18450	18450	18450	18450	0
328	20241203	153600	167955150	18450	18450	18450	18450	0
329	20241203	153500	167955150	18450	18450	18450	18450	0
330	20241203	153400	167955150	18450	18450	18450	18450	0
331	20241203	153300	167955150	18450	18450	18450	18450	0
332	20241203	153200	167955150	18450	18450	18450	18450	192
333	20241203	153100	167955150	18450	18450	18450	18450	0
334	20241203	153000	167955150	18450	18450	18450	18450	192
335	20241203	152900	164412750	18430	18430	18430	18430	0
336	20241203	152800	164412750	18430	18430	18430	18430	0
337	20241203	152700	164412750	18430	18430	18430	18430	0
338	20241203	152600	164412750	18430	18430	18430	18430	0
339	20241203	152500	164412750	18430	18430	18430	18430	0
340	20241203	152400	164412750	18430	18430	18430	18430	0
341	20241203	152300	164412750	18430	18430	18430	18430	0
342	20241203	152200	164412750	18430	18430	18430	18430	0
343	20241203	152100	164412750	18430	18430	18430	18430	0
344	20241203	152000	164412750	18430	18430	18430	18430	0
345	20241203	151900	164412750	18430	18440	18440	18430	442
346	20241203	151800	156265010	18450	18450	18450	18450	78
347	20241203	151700	154825910	18460	18460	18460	18460	70
348	20241203	151600	153533710	18460	18460	18460	18460	0
349	20241203	151500	153533710	18460	18460	18460	18460	4
350	20241203	151400	153459870	18470	18470	18470	18470	0
351	20241203	151300	153459870	18470	18470	18470	18470	1
352	20241203	151200	153441400	18460	18460	18460	18460	0
353	20241203	151100	153441400	18460	18460	18460	18460	0
354	20241203	151000	153441400	18460	18460	18460	18460	1
355	20241203	150900	153422940	18470	18470	18470	18470	0
356	20241203	150800	153422940	18470	18470	18470	18470	0
357	20241203	150700	153422940	18470	18470	18470	18470	5
358	20241203	150600	153330590	18480	18480	18480	18480	5
359	20241203	150500	153238190	18490	18490	18490	18490	0
360	20241203	150400	153238190	18490	18490	18490	18490	0
361	20241203	150300	153238190	18490	18490	18490	18490	0
362	20241203	150200	153238190	18490	18490	18490	18490	1
363	20241203	150100	153219700	18430	18430	18430	18430	0
364	20241203	150000	153219700	18430	18430	18430	18430	0
365	20241203	145900	153219700	18430	18430	18430	18430	0
366	20241203	145800	153219700	18430	18430	18430	18430	0
367	20241203	145700	153219700	18430	18470	18470	18430	140
368	20241203	145600	150638020	18510	18510	18510	18510	0
369	20241203	145500	150638020	18510	18510	18510	18510	0
370	20241203	145400	150638020	18510	18510	18510	18510	0
371	20241203	145300	150638020	18510	18510	18510	18510	0
372	20241203	145200	150638020	18510	18510	18510	18510	0
373	20241203	145100	150638020	18510	18510	18510	18510	0
374	20241203	145000	150638020	18510	18510	18510	18510	0
375	20241203	144900	150638020	18510	18510	18510	18510	0
376	20241203	144800	150638020	18510	18510	18510	18510	1
377	20241203	144700	150619510	18470	18470	18470	18470	0
378	20241203	144600	150619510	18470	18470	18470	18470	0
379	20241203	144500	150619510	18470	18470	18470	18470	0
380	20241203	144400	150619510	18470	18470	18470	18470	0
381	20241203	144300	150619510	18470	18470	18470	18470	0
382	20241203	144200	150619510	18470	18470	18470	18470	13
383	20241203	144100	150379400	18480	18480	18480	18480	0
384	20241203	144000	150379400	18480	18480	18480	18480	0
385	20241203	143900	150379400	18480	18480	18480	18480	0
386	20241203	143800	150379400	18480	18480	18480	18480	0
387	20241203	143700	150379400	18480	18480	18480	18480	0
388	20241203	143600	150379400	18480	18480	18480	18480	0
389	20241203	143500	150379400	18480	18480	18480	18480	0
390	20241203	143400	150379400	18480	18480	18480	18480	39
391	20241203	143300	149658680	18480	18480	18480	18480	5
392	20241203	143200	149566280	18450	18450	18450	18450	0
393	20241203	143100	149566280	18450	18450	18450	18450	0
394	20241203	143000	149566280	18450	18450	18450	18450	1
395	20241203	142900	149547830	18450	18470	18470	18450	131
396	20241203	142800	147130570	18480	18480	18480	18480	0
397	20241203	142700	147130570	18480	18480	18480	18480	117
398	20241203	142600	144968410	18520	18520	18520	18520	0
399	20241203	142500	144968410	18520	18520	18520	18520	0
400	20241203	142400	144968410	18520	18520	18520	18520	0
401	20241203	142300	144968410	18520	18520	18520	18520	0
402	20241203	142200	144968410	18520	18520	18520	18520	0
403	20241203	142100	144968410	18520	18520	18520	18520	0
404	20241203	142000	144968410	18520	18520	18520	18520	0
405	20241203	141900	144968410	18520	18520	18520	18520	0
406	20241203	141800	144968410	18520	18520	18520	18520	0
407	20241203	141700	144968410	18520	18520	18520	18520	0
408	20241203	141600	144968410	18520	18520	18520	18520	0
409	20241203	141500	144968410	18520	18520	18520	18520	0
410	20241203	141400	144968410	18520	18520	18520	18520	0
411	20241203	141300	144968410	18520	18520	18520	18520	0
412	20241203	141200	144968410	18520	18520	18520	18520	4
413	20241203	141100	144894330	18510	18510	18510	18510	0
414	20241203	141000	144894330	18510	18510	18510	18510	0
415	20241203	140900	144894330	18510	18510	18510	18510	1
416	20241203	140800	144875820	18520	18520	18520	18520	0
417	20241203	140700	144875820	18520	18520	18520	18520	0
418	20241203	140600	144875820	18520	18520	18520	18520	0
419	20241203	140500	144875820	18520	18520	18520	18520	0
420	20241203	140400	144875820	18520	18520	18520	18520	0
421	20241203	140300	144875820	18520	18520	18520	18520	0
422	20241203	140200	144875820	18520	18520	18520	18520	0
423	20241203	140100	144875820	18520	18520	18520	18520	12
424	20241203	140000	144653580	18520	18520	18520	18520	0
425	20241203	135900	144653580	18520	18520	18520	18520	0
426	20241203	135800	144653580	18520	18520	18520	18520	0
427	20241203	135700	144653580	18520	18510	18520	18510	102
428	20241203	135600	142764590	18510	18510	18510	18510	5
429	20241203	135500	142672040	18520	18520	18520	18520	0
430	20241203	135400	142672040	18520	18520	18520	18520	0
431	20241203	135300	142672040	18520	18520	18520	18520	0
432	20241203	135200	142672040	18520	18520	18520	18520	0
433	20241203	135100	142672040	18520	18520	18520	18520	0
434	20241203	135000	142672040	18520	18520	18520	18520	0
435	20241203	134900	142672040	18520	18520	18520	18520	0
436	20241203	134800	142672040	18520	18520	18520	18520	0
437	20241203	134700	142672040	18520	18520	18520	18520	0
438	20241203	134600	142672040	18520	18520	18520	18520	0
439	20241203	134500	142672040	18520	18520	18520	18520	0
440	20241203	134400	142672040	18520	18520	18520	18520	0
441	20241203	134300	142672040	18520	18520	18520	18520	0
442	20241203	134200	142672040	18520	18520	18520	18520	0
443	20241203	134100	142672040	18520	18520	18520	18520	0
444	20241203	134000	142672040	18520	18520	18520	18520	0
445	20241203	133900	142672040	18520	18520	18520	18520	0
446	20241203	133800	142672040	18520	18520	18520	18520	0
447	20241203	133700	142672040	18520	18520	18520	18520	0
448	20241203	133600	142672040	18520	18520	18520	18520	0
449	20241203	133500	142672040	18520	18470	18520	18470	39
450	20241203	133400	141951660	18520	18520	18520	18520	1
451	20241203	133300	141933140	18470	18470	18470	18470	0
452	20241203	133200	141933140	18470	18470	18470	18470	0
453	20241203	133100	141933140	18470	18470	18470	18470	0
454	20241203	133000	141933140	18470	18470	18470	18470	0
455	20241203	132900	141933140	18470	18470	18470	18470	0
456	20241203	132800	141933140	18470	18470	18470	18470	100
457	20241203	132700	140086140	18470	18470	18470	18470	0
458	20241203	132600	140086140	18470	18470	18470	18470	0
459	20241203	132500	140086140	18470	18470	18470	18470	0
460	20241203	132400	140086140	18470	18470	18470	18470	0
461	20241203	132300	140086140	18470	18470	18470	18470	0
462	20241203	132200	140086140	18470	18470	18470	18470	0
463	20241203	132100	140086140	18470	18470	18470	18470	5
464	20241203	132000	139993790	18470	18470	18470	18470	0
465	20241203	131900	139993790	18470	18470	18470	18470	0
466	20241203	131800	139993790	18470	18470	18470	18470	0
467	20241203	131700	139993790	18470	18470	18470	18470	0
468	20241203	131600	139993790	18470	18470	18470	18470	0
469	20241203	131500	139993790	18470	18470	18470	18470	0
470	20241203	131400	139993790	18470	18470	18470	18470	0
471	20241203	131300	139993790	18470	18470	18470	18470	0
472	20241203	131200	139993790	18470	18470	18470	18470	0
473	20241203	131100	139993790	18470	18470	18470	18470	0
474	20241203	131000	139993790	18470	18470	18470	18470	0
475	20241203	130900	139993790	18470	18470	18470	18470	0
476	20241203	130800	139993790	18470	18470	18470	18470	0
477	20241203	130700	139993790	18470	18470	18470	18470	0
478	20241203	130600	139993790	18470	18470	18470	18470	0
479	20241203	130500	139993790	18470	18470	18470	18470	0
480	20241203	130400	139993790	18470	18470	18470	18470	0
481	20241203	130300	139993790	18470	18470	18470	18470	0
482	20241203	130200	139993790	18470	18470	18470	18470	0
483	20241203	130100	139993790	18470	18470	18470	18470	0
484	20241203	130000	139993790	18470	18470	18470	18470	1
485	20241203	125900	139975320	18470	18470	18470	18470	0
486	20241203	125800	139975320	18470	18470	18470	18470	0
487	20241203	125700	139975320	18470	18470	18470	18470	0
488	20241203	125600	139975320	18470	18470	18470	18470	0
489	20241203	125500	139975320	18470	18470	18470	18470	1
490	20241203	125400	139956850	18450	18450	18450	18450	0
491	20241203	125300	139956850	18450	18450	18450	18450	0
492	20241203	125200	139956850	18450	18450	18450	18450	0
493	20241203	125100	139956850	18450	18450	18450	18450	27
494	20241203	125000	139458700	18470	18470	18470	18470	0
495	20241203	124900	139458700	18470	18470	18470	18470	0
496	20241203	124800	139458700	18470	18470	18470	18470	0
497	20241203	124700	139458700	18470	18470	18470	18470	0
498	20241203	124600	139458700	18470	18470	18470	18470	0
499	20241203	124500	139458700	18470	18470	18470	18470	0
500	20241203	124400	139458700	18470	18470	18470	18470	0
501	20241203	124300	139458700	18470	18470	18470	18470	0
502	20241203	124200	139458700	18470	18470	18470	18470	32
503	20241203	124100	138867660	18470	18470	18470	18470	25
504	20241203	124000	138405910	18470	18470	18470	18470	0
505	20241203	123900	138405910	18470	18470	18470	18470	0
506	20241203	123800	138405910	18470	18470	18470	18470	0
507	20241203	123700	138405910	18470	18470	18470	18470	0
508	20241203	123600	138405910	18470	18470	18470	18470	0
509	20241203	123500	138405910	18470	18470	18470	18470	0
510	20241203	123400	138405910	18470	18470	18470	18470	0
511	20241203	123300	138405910	18470	18470	18470	18470	0
512	20241203	123200	138405910	18470	18470	18470	18470	0
513	20241203	123100	138405910	18470	18470	18470	18470	0
514	20241203	123000	138405910	18470	18470	18470	18470	0
515	20241203	122900	138405910	18470	18470	18470	18470	0
516	20241203	122800	138405910	18470	18470	18470	18470	0
517	20241203	122700	138405910	18470	18470	18470	18470	0
518	20241203	122600	138405910	18470	18470	18470	18470	0
519	20241203	122500	138405910	18470	18470	18470	18470	0
520	20241203	122400	138405910	18470	18470	18470	18470	5
521	20241203	122300	138313560	18400	18400	18400	18400	0
522	20241203	122200	138313560	18400	18400	18400	18400	0
523	20241203	122100	138313560	18400	18400	18400	18400	0
524	20241203	122000	138313560	18400	18400	18400	18400	0
525	20241203	121900	138313560	18400	18400	18400	18400	0
526	20241203	121800	138313560	18400	18400	18400	18400	0
527	20241203	121700	138313560	18400	18400	18400	18400	0
528	20241203	121600	138313560	18400	18400	18400	18400	0
529	20241203	121500	138313560	18400	18420	18420	18400	47
530	20241203	121400	137448700	18470	18470	18470	18470	100
531	20241203	121300	135601700	18470	18470	18470	18470	0
532	20241203	121200	135601700	18470	18470	18470	18470	0
533	20241203	121100	135601700	18470	18470	18470	18470	0
534	20241203	121000	135601700	18470	18470	18470	18470	0
535	20241203	120900	135601700	18470	18470	18470	18470	0
536	20241203	120800	135601700	18470	18470	18470	18470	0
537	20241203	120700	135601700	18470	18470	18470	18470	0
538	20241203	120600	135601700	18470	18470	18470	18430	36
539	20241203	120500	134936940	18470	18470	18470	18470	0
540	20241203	120400	134936940	18470	18470	18470	18470	0
541	20241203	120300	134936940	18470	18470	18470	18470	0
542	20241203	120200	134936940	18470	18470	18470	18470	0
543	20241203	120100	134936940	18470	18470	18470	18470	0
544	20241203	120000	134936940	18470	18470	18470	18470	0
545	20241203	115900	134936940	18470	18470	18470	18470	0
546	20241203	115800	134936940	18470	18470	18470	18470	0
547	20241203	115700	134936940	18470	18470	18470	18470	1
548	20241203	115600	134918470	18430	18430	18430	18430	0
549	20241203	115500	134918470	18430	18430	18430	18430	1
550	20241203	115400	134900040	18440	18440	18440	18440	0
551	20241203	115300	134900040	18440	18440	18440	18440	0
552	20241203	115200	134900040	18440	18440	18440	18440	0
553	20241203	115100	134900040	18440	18440	18440	18440	0
554	20241203	115000	134900040	18440	18440	18440	18440	1
555	20241203	114900	134881600	18400	18400	18400	18400	52
556	20241203	114800	133924800	18400	18420	18420	18400	2501
557	20241203	114700	87891620	18470	18470	18470	18470	0
558	20241203	114600	87891620	18470	18470	18470	18470	0
559	20241203	114500	87891620	18470	18470	18470	18470	0
560	20241203	114400	87891620	18470	18470	18470	18470	9
561	20241203	114300	87725390	18420	18420	18420	18420	0
562	20241203	114200	87725390	18420	18420	18420	18420	0
563	20241203	114100	87725390	18420	18430	18430	18420	300
564	20241203	114000	82199200	18430	18430	18430	18430	20
565	20241203	113900	81830600	18420	18420	18420	18420	0
566	20241203	113800	81830600	18420	18420	18420	18420	0
567	20241203	113700	81830600	18420	18420	18420	18420	0
568	20241203	113600	81830600	18420	18420	18420	18420	0
569	20241203	113500	81830600	18420	18420	18420	18420	0
570	20241203	113400	81830600	18420	18420	18420	18420	0
571	20241203	113300	81830600	18420	18420	18420	18420	0
572	20241203	113200	81830600	18420	18420	18420	18420	0
573	20241203	113100	81830600	18420	18420	18420	18420	0
574	20241203	113000	81830600	18420	18420	18420	18420	0
575	20241203	112900	81830600	18420	18420	18420	18420	0
576	20241203	112800	81830600	18420	18420	18420	18420	0
577	20241203	112700	81830600	18420	18420	18420	18420	0
578	20241203	112600	81830600	18420	18420	18420	18420	0
579	20241203	112500	81830600	18420	18420	18420	18420	0
580	20241203	112400	81830600	18420	18420	18420	18420	0
581	20241203	112300	81830600	18420	18420	18420	18420	0
582	20241203	112200	81830600	18420	18420	18420	18420	0
583	20241203	112100	81830600	18420	18420	18420	18420	0
584	20241203	112000	81830600	18420	18420	18420	18420	0
585	20241203	111900	81830600	18420	18420	18420	18420	0
586	20241203	111800	81830600	18420	18420	18420	18420	26
587	20241203	111700	81351680	18420	18420	18420	18420	100
588	20241203	111600	79509680	18470	18470	18470	18470	1
589	20241203	111500	79491210	18470	18470	18470	18470	0
590	20241203	111400	79491210	18470	18470	18470	18470	0
591	20241203	111300	79491210	18470	18470	18470	18470	0
592	20241203	111200	79491210	18470	18470	18470	18470	0
593	20241203	111100	79491210	18470	18470	18470	18470	0
594	20241203	111000	79491210	18470	18470	18470	18470	0
595	20241203	110900	79491210	18470	18470	18470	18470	0
596	20241203	110800	79491210	18470	18470	18470	18470	2
597	20241203	110700	79454270	18420	18420	18420	18420	0
598	20241203	110600	79454270	18420	18420	18420	18420	0
599	20241203	110500	79454270	18420	18420	18420	18420	0
600	20241203	110400	79454270	18420	18420	18420	18420	0
601	20241203	110300	79454270	18420	18420	18420	18420	1
602	20241203	110200	79435850	18420	18420	18420	18420	52
603	20241203	110100	78478010	18460	18460	18460	18460	0
604	20241203	110000	78478010	18460	18460	18460	18460	0
605	20241203	105900	78478010	18460	18460	18460	18460	0
606	20241203	105800	78478010	18460	18460	18460	18460	0
607	20241203	105700	78478010	18460	18460	18460	18460	0
608	20241203	105600	78478010	18460	18460	18460	18460	0
609	20241203	105500	78478010	18460	18460	18460	18460	0
610	20241203	105400	78478010	18460	18460	18460	18460	0
611	20241203	105300	78478010	18460	18460	18460	18460	0
612	20241203	105200	78478010	18460	18460	18460	18460	0
613	20241203	105100	78478010	18460	18460	18460	18460	0
614	20241203	105000	78478010	18460	18460	18460	18460	0
615	20241203	104900	78478010	18460	18460	18460	18460	1
616	20241203	104800	78459550	18470	18470	18470	18470	0
617	20241203	104700	78459550	18470	18470	18470	18470	0
618	20241203	104600	78459550	18470	18470	18470	18470	0
619	20241203	104500	78459550	18470	18470	18470	18470	1
620	20241203	104400	78441080	18420	18420	18420	18420	0
621	20241203	104300	78441080	18420	18420	18420	18420	217
622	20241203	104200	74443940	18420	18470	18470	18420	916
623	20241203	104100	57568580	18470	18470	18470	18470	0
624	20241203	104000	57568580	18470	18470	18470	18470	0
625	20241203	103900	57568580	18470	18470	18470	18470	0
626	20241203	103800	57568580	18470	18470	18470	18470	0
627	20241203	103700	57568580	18470	18470	18470	18470	1
628	20241203	103600	57550110	18440	18440	18440	18440	0
629	20241203	103500	57550110	18440	18440	18440	18440	0
630	20241203	103400	57550110	18440	18450	18450	18440	60
631	20241203	103300	56443660	18470	18470	18470	18470	0
632	20241203	103200	56443660	18470	18470	18470	18470	0
633	20241203	103100	56443660	18470	18450	18470	18450	1001
634	20241203	103000	37975190	18470	18470	18470	18470	0
635	20241203	102900	37975190	18470	18470	18470	18470	0
636	20241203	102800	37975190	18470	18470	18470	18470	0
637	20241203	102700	37975190	18470	18470	18470	18470	0
638	20241203	102600	37975190	18470	18470	18470	18470	0
639	20241203	102500	37975190	18470	18470	18470	18470	0
640	20241203	102400	37975190	18470	18470	18470	18470	0
641	20241203	102300	37975190	18470	18470	18470	18470	1
642	20241203	102200	37956720	18440	18440	18440	18440	0
643	20241203	102100	37956720	18440	18440	18440	18440	0
644	20241203	102000	37956720	18440	18440	18440	18440	0
645	20241203	101900	37956720	18440	18440	18440	18440	0
646	20241203	101800	37956720	18440	18440	18440	18440	0
647	20241203	101700	37956720	18440	18440	18440	18440	0
648	20241203	101600	37956720	18440	18440	18440	18440	0
649	20241203	101500	37956720	18440	18440	18440	18440	0
650	20241203	101400	37956720	18440	18440	18440	18440	0
651	20241203	101300	37956720	18440	18440	18440	18440	0
652	20241203	101200	37956720	18440	18440	18440	18440	0
653	20241203	101100	37956720	18440	18440	18440	18440	49
654	20241203	101000	37053160	18440	18440	18440	18440	7
655	20241203	100900	36924080	18440	18440	18440	18440	1
656	20241203	100800	36905640	18440	18440	18440	18440	0
657	20241203	100700	36905640	18440	18440	18440	18440	0
658	20241203	100600	36905640	18440	18440	18440	18440	0
659	20241203	100500	36905640	18440	18460	18460	18440	4
660	20241203	100400	36831860	18470	18470	18470	18470	0
661	20241203	100300	36831860	18470	18470	18470	18470	1
662	20241203	100200	36813390	18460	18460	18460	18460	0
663	20241203	100100	36813390	18460	18460	18460	18460	0
664	20241203	100000	36813390	18460	18470	18470	18460	22
665	20241203	095900	36407210	18460	18460	18460	18460	0
666	20241203	095800	36407210	18460	18460	18460	18460	0
667	20241203	095700	36407210	18460	18460	18460	18460	0
668	20241203	095600	36407210	18460	18460	18460	18460	0
669	20241203	095500	36407210	18460	18460	18460	18460	33
670	20241203	095400	35798030	18460	18460	18460	18450	101
671	20241203	095300	33933580	18410	18410	18410	18410	1
672	20241203	095200	33915170	18410	18420	18420	18410	83
673	20241203	095100	32387130	18410	18460	18460	18410	100
674	20241203	095000	30545980	18470	18470	18470	18470	0
675	20241203	094900	30545980	18470	18470	18470	18470	1
676	20241203	094800	30527510	18410	18410	18410	18410	0
677	20241203	094700	30527510	18410	18410	18410	18410	0
678	20241203	094600	30527510	18410	18490	18490	18410	116
679	20241203	094500	28390640	18500	18500	18500	18500	136
680	20241203	094400	25874640	18540	18540	18540	18540	0
681	20241203	094300	25874640	18540	18540	18540	18540	0
682	20241203	094200	25874640	18540	18540	18540	18540	0
683	20241203	094100	25874640	18540	18540	18540	18540	0
684	20241203	094000	25874640	18540	18540	18540	18540	0
685	20241203	093900	25874640	18540	18540	18540	18540	0
686	20241203	093800	25874640	18540	18540	18540	18540	0
687	20241203	093700	25874640	18540	18540	18540	18540	0
688	20241203	093600	25874640	18540	18540	18540	18540	0
689	20241203	093500	25874640	18540	18540	18540	18540	0
690	20241203	093400	25874640	18540	18540	18540	18540	1
691	20241203	093300	25856100	18540	18540	18540	18540	0
692	20241203	093200	25856100	18540	18540	18540	18540	0
693	20241203	093100	25856100	18540	18540	18540	18540	2
694	20241203	093000	25819020	18500	18510	18510	18500	242
695	20241203	092900	21341410	18510	18510	18510	18510	0
696	20241203	092800	21341410	18510	18510	18510	18510	1
697	20241203	092700	21322900	18510	18510	18510	18510	0
698	20241203	092600	21322900	18510	18510	18510	18510	0
699	20241203	092500	21322900	18510	18510	18510	18510	1
700	20241203	092400	21304390	18540	18540	18540	18540	0
701	20241203	092300	21304390	18540	18540	18540	18540	4
702	20241203	092200	21230230	18540	18540	18540	18540	0
703	20241203	092100	21230230	18540	18540	18540	18540	0
704	20241203	092000	21230230	18540	18540	18540	18530	11
705	20241203	091900	21026320	18540	18540	18540	18540	0
706	20241203	091800	21026320	18540	18540	18540	18540	0
707	20241203	091700	21026320	18540	18550	18550	18540	3
708	20241203	091600	20970690	18540	18540	18540	18540	0
709	20241203	091500	20970690	18540	18540	18540	18540	295
710	20241203	091400	15501390	18540	18540	18540	18540	0
711	20241203	091300	15501390	18540	18540	18540	18540	0
712	20241203	091200	15501390	18540	18530	18540	18530	103
713	20241203	091100	13592300	18500	18500	18500	18500	0
714	20241203	091000	13592300	18500	18500	18500	18500	0
715	20241203	090900	13592300	18500	18500	18500	18500	0
716	20241203	090800	13592300	18500	18500	18500	18500	0
717	20241203	090700	13592300	18500	18500	18500	18500	0
718	20241203	090600	13592300	18500	18500	18500	18500	106
719	20241203	090500	11631300	18500	18500	18500	18500	0
720	20241203	090400	11631300	18500	18500	18500	18500	77
721	20241203	090300	10206800	18500	18500	18500	18500	0
722	20241203	090200	10206800	18500	18500	18500	18500	100
723	20241203	090100	8356800	18500	18500	18500	18500	100
724	20241203	090000	6506800	18500	18400	18500	18400	352