KissMeData/272550/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210400	112631580	16780	16780	16780	16780	27
3	20241203	210300	112631580	16780	16780	16780	16780	0
4	20241203	210200	112631580	16780	16780	16780	16780	0
5	20241203	210100	112631580	16780	16780	16780	16780	0
6	20241203	210000	112631580	16780	16780	16780	16780	0
7	20241203	205900	112631580	16780	16780	16780	16780	0
8	20241203	205800	112631580	16780	16780	16780	16780	0
9	20241203	205700	112631580	16780	16780	16780	16780	0
10	20241203	205600	112631580	16780	16780	16780	16780	0
11	20241203	205500	112631580	16780	16780	16780	16780	0
12	20241203	205400	112631580	16780	16780	16780	16780	0
13	20241203	205300	112631580	16780	16780	16780	16780	0
14	20241203	205200	112631580	16780	16780	16780	16780	0
15	20241203	205100	112631580	16780	16780	16780	16780	0
16	20241203	205000	112631580	16780	16780	16780	16780	0
17	20241203	204900	112631580	16780	16780	16780	16780	0
18	20241203	204800	112631580	16780	16780	16780	16780	0
19	20241203	204700	112631580	16780	16780	16780	16780	0
20	20241203	204600	112631580	16780	16780	16780	16780	0
21	20241203	204500	112631580	16780	16780	16780	16780	0
22	20241203	204400	112631580	16780	16780	16780	16780	0
23	20241203	204300	112631580	16780	16780	16780	16780	0
24	20241203	204200	112631580	16780	16780	16780	16780	0
25	20241203	204100	112631580	16780	16780	16780	16780	0
26	20241203	204000	112631580	16780	16780	16780	16780	0
27	20241203	203900	112631580	16780	16780	16780	16780	0
28	20241203	203800	112631580	16780	16780	16780	16780	0
29	20241203	203700	112631580	16780	16780	16780	16780	0
30	20241203	203600	112631580	16780	16780	16780	16780	0
31	20241203	203500	112631580	16780	16780	16780	16780	0
32	20241203	203400	112631580	16780	16780	16780	16780	27
33	20241203	203300	112631580	16780	16780	16780	16780	0
34	20241203	203200	112631580	16780	16780	16780	16780	0
35	20241203	203100	112631580	16780	16780	16780	16780	0
36	20241203	203000	112631580	16780	16780	16780	16780	0
37	20241203	202900	112631580	16780	16780	16780	16780	0
38	20241203	202800	112631580	16780	16780	16780	16780	0
39	20241203	202700	112631580	16780	16780	16780	16780	0
40	20241203	202600	112631580	16780	16780	16780	16780	0
41	20241203	202500	112631580	16780	16780	16780	16780	0
42	20241203	202400	112631580	16780	16780	16780	16780	0
43	20241203	202300	112631580	16780	16780	16780	16780	0
44	20241203	202200	112631580	16780	16780	16780	16780	0
45	20241203	202100	112631580	16780	16780	16780	16780	0
46	20241203	202000	112631580	16780	16780	16780	16780	0
47	20241203	201900	112631580	16780	16780	16780	16780	0
48	20241203	201800	112631580	16780	16780	16780	16780	0
49	20241203	201700	112631580	16780	16780	16780	16780	0
50	20241203	201600	112631580	16780	16780	16780	16780	0
51	20241203	201500	112631580	16780	16780	16780	16780	0
52	20241203	201400	112631580	16780	16780	16780	16780	0
53	20241203	201300	112631580	16780	16780	16780	16780	0
54	20241203	201200	112631580	16780	16780	16780	16780	0
55	20241203	201100	112631580	16780	16780	16780	16780	0
56	20241203	201000	112631580	16780	16780	16780	16780	0
57	20241203	200900	112631580	16780	16780	16780	16780	0
58	20241203	200800	112631580	16780	16780	16780	16780	0
59	20241203	200700	112631580	16780	16780	16780	16780	0
60	20241203	200600	112631580	16780	16780	16780	16780	0
61	20241203	200500	112631580	16780	16780	16780	16780	0
62	20241203	200400	112631580	16780	16780	16780	16780	27
63	20241203	200300	112631580	16780	16780	16780	16780	0
64	20241203	200200	112631580	16780	16780	16780	16780	0
65	20241203	200100	112631580	16780	16780	16780	16780	0
66	20241203	200000	112631580	16780	16780	16780	16780	0
67	20241203	195900	112631580	16780	16780	16780	16780	0
68	20241203	195800	112631580	16780	16780	16780	16780	0
69	20241203	195700	112631580	16780	16780	16780	16780	0
70	20241203	195600	112631580	16780	16780	16780	16780	0
71	20241203	195500	112631580	16780	16780	16780	16780	0
72	20241203	195400	112631580	16780	16780	16780	16780	0
73	20241203	195300	112631580	16780	16780	16780	16780	0
74	20241203	195200	112631580	16780	16780	16780	16780	0
75	20241203	195100	112631580	16780	16780	16780	16780	0
76	20241203	195000	112631580	16780	16780	16780	16780	0
77	20241203	194900	112631580	16780	16780	16780	16780	0
78	20241203	194800	112631580	16780	16780	16780	16780	0
79	20241203	194700	112631580	16780	16780	16780	16780	0
80	20241203	194600	112631580	16780	16780	16780	16780	0
81	20241203	194500	112631580	16780	16780	16780	16780	0
82	20241203	194400	112631580	16780	16780	16780	16780	0
83	20241203	194300	112631580	16780	16780	16780	16780	0
84	20241203	194200	112631580	16780	16780	16780	16780	0
85	20241203	194100	112631580	16780	16780	16780	16780	0
86	20241203	194000	112631580	16780	16780	16780	16780	0
87	20241203	193900	112631580	16780	16780	16780	16780	0
88	20241203	193800	112631580	16780	16780	16780	16780	0
89	20241203	193700	112631580	16780	16780	16780	16780	0
90	20241203	193600	112631580	16780	16780	16780	16780	0
91	20241203	193500	112631580	16780	16780	16780	16780	0
92	20241203	193400	112631580	16780	16780	16780	16780	27
93	20241203	193300	112631580	16780	16780	16780	16780	0
94	20241203	193200	112631580	16780	16780	16780	16780	0
95	20241203	193100	112631580	16780	16780	16780	16780	0
96	20241203	193000	112631580	16780	16780	16780	16780	0
97	20241203	192900	112631580	16780	16780	16780	16780	0
98	20241203	192800	112631580	16780	16780	16780	16780	0
99	20241203	192700	112631580	16780	16780	16780	16780	0
100	20241203	192600	112631580	16780	16780	16780	16780	0
101	20241203	192500	112631580	16780	16780	16780	16780	0
102	20241203	192400	112631580	16780	16780	16780	16780	0
103	20241203	192300	112631580	16780	16780	16780	16780	0
104	20241203	192200	112631580	16780	16780	16780	16780	0
105	20241203	192100	112631580	16780	16780	16780	16780	0
106	20241203	192000	112631580	16780	16780	16780	16780	0
107	20241203	191900	112631580	16780	16780	16780	16780	0
108	20241203	191800	112631580	16780	16780	16780	16780	0
109	20241203	191700	112631580	16780	16780	16780	16780	0
110	20241203	191600	112631580	16780	16780	16780	16780	0
111	20241203	191500	112631580	16780	16780	16780	16780	0
112	20241203	191400	112631580	16780	16780	16780	16780	0
113	20241203	191300	112631580	16780	16780	16780	16780	0
114	20241203	191200	112631580	16780	16780	16780	16780	0
115	20241203	191100	112631580	16780	16780	16780	16780	0
116	20241203	191000	112631580	16780	16780	16780	16780	0
117	20241203	190900	112631580	16780	16780	16780	16780	0
118	20241203	190800	112631580	16780	16780	16780	16780	0
119	20241203	190700	112631580	16780	16780	16780	16780	0
120	20241203	190600	112631580	16780	16780	16780	16780	0
121	20241203	190500	112631580	16780	16780	16780	16780	0
122	20241203	190400	112631580	16780	16780	16780	16780	27
123	20241203	190300	112631580	16780	16780	16780	16780	0
124	20241203	190200	112631580	16780	16780	16780	16780	0
125	20241203	190100	112631580	16780	16780	16780	16780	0
126	20241203	190000	112631580	16780	16780	16780	16780	0
127	20241203	185900	112631580	16780	16780	16780	16780	0
128	20241203	185800	112631580	16780	16780	16780	16780	0
129	20241203	185700	112631580	16780	16780	16780	16780	0
130	20241203	185600	112631580	16780	16780	16780	16780	0
131	20241203	185500	112631580	16780	16780	16780	16780	0
132	20241203	185400	112631580	16780	16780	16780	16780	0
133	20241203	185300	112631580	16780	16780	16780	16780	0
134	20241203	185200	112631580	16780	16780	16780	16780	0
135	20241203	185100	112631580	16780	16780	16780	16780	0
136	20241203	185000	112631580	16780	16780	16780	16780	0
137	20241203	184900	112631580	16780	16780	16780	16780	0
138	20241203	184800	112631580	16780	16780	16780	16780	0
139	20241203	184700	112631580	16780	16780	16780	16780	0
140	20241203	184600	112631580	16780	16780	16780	16780	0
141	20241203	184500	112631580	16780	16780	16780	16780	0
142	20241203	184400	112631580	16780	16780	16780	16780	0
143	20241203	184300	112631580	16780	16780	16780	16780	0
144	20241203	184200	112631580	16780	16780	16780	16780	0
145	20241203	184100	112631580	16780	16780	16780	16780	0
146	20241203	184000	112631580	16780	16780	16780	16780	0
147	20241203	183900	112631580	16780	16780	16780	16780	0
148	20241203	183800	112631580	16780	16780	16780	16780	0
149	20241203	183700	112631580	16780	16780	16780	16780	0
150	20241203	183600	112631580	16780	16780	16780	16780	0
151	20241203	183500	112631580	16780	16780	16780	16780	0
152	20241203	183400	112631580	16780	16780	16780	16780	27
153	20241203	183300	112631580	16780	16780	16780	16780	0
154	20241203	183200	112631580	16780	16780	16780	16780	0
155	20241203	183100	112631580	16780	16780	16780	16780	0
156	20241203	183000	112631580	16780	16780	16780	16780	0
157	20241203	182900	112631580	16780	16780	16780	16780	0
158	20241203	182800	112631580	16780	16780	16780	16780	0
159	20241203	182700	112631580	16780	16780	16780	16780	0
160	20241203	182600	112631580	16780	16780	16780	16780	0
161	20241203	182500	112631580	16780	16780	16780	16780	0
162	20241203	182400	112631580	16780	16780	16780	16780	0
163	20241203	182300	112631580	16780	16780	16780	16780	0
164	20241203	182200	112631580	16780	16780	16780	16780	0
165	20241203	182100	112631580	16780	16780	16780	16780	0
166	20241203	182000	112631580	16780	16780	16780	16780	0
167	20241203	181900	112631580	16780	16780	16780	16780	0
168	20241203	181800	112631580	16780	16780	16780	16780	0
169	20241203	181700	112631580	16780	16780	16780	16780	0
170	20241203	181600	112631580	16780	16780	16780	16780	0
171	20241203	181500	112631580	16780	16780	16780	16780	0
172	20241203	181400	112631580	16780	16780	16780	16780	0
173	20241203	181300	112631580	16780	16780	16780	16780	0
174	20241203	181200	112631580	16780	16780	16780	16780	0
175	20241203	181100	112631580	16780	16780	16780	16780	0
176	20241203	181000	112631580	16780	16780	16780	16780	0
177	20241203	180900	112631580	16780	16780	16780	16780	0
178	20241203	180800	112631580	16780	16780	16780	16780	0
179	20241203	180700	112631580	16780	16780	16780	16780	0
180	20241203	180600	112631580	16780	16780	16780	16780	0
181	20241203	180500	112631580	16780	16780	16780	16780	0
182	20241203	180400	112631580	16780	16780	16780	16780	27
183	20241203	180300	112631580	16780	16780	16780	16780	0
184	20241203	180200	112631580	16780	16780	16780	16780	0
185	20241203	180100	112631580	16780	16780	16780	16780	0
186	20241203	180000	112631580	16780	16780	16780	16780	0
187	20241203	175900	112631580	16780	16780	16780	16780	0
188	20241203	175800	112631580	16780	16780	16780	16780	0
189	20241203	175700	112631580	16780	16780	16780	16780	0
190	20241203	175600	112631580	16780	16780	16780	16780	0
191	20241203	175500	112631580	16780	16780	16780	16780	0
192	20241203	175400	112631580	16780	16780	16780	16780	0
193	20241203	175300	112631580	16780	16780	16780	16780	0
194	20241203	175200	112631580	16780	16780	16780	16780	0
195	20241203	175100	112631580	16780	16780	16780	16780	0
196	20241203	175000	112631580	16780	16780	16780	16780	0
197	20241203	174900	112631580	16780	16780	16780	16780	0
198	20241203	174800	112631580	16780	16780	16780	16780	0
199	20241203	174700	112631580	16780	16780	16780	16780	0
200	20241203	174600	112631580	16780	16780	16780	16780	0
201	20241203	174500	112631580	16780	16780	16780	16780	0
202	20241203	174400	112631580	16780	16780	16780	16780	0
203	20241203	174300	112631580	16780	16780	16780	16780	0
204	20241203	174200	112631580	16780	16780	16780	16780	0
205	20241203	174100	112631580	16780	16780	16780	16780	0
206	20241203	174000	112631580	16780	16780	16780	16780	0
207	20241203	173900	112631580	16780	16780	16780	16780	0
208	20241203	173800	112631580	16780	16780	16780	16780	0
209	20241203	173700	112631580	16780	16780	16780	16780	0
210	20241203	173600	112631580	16780	16780	16780	16780	0
211	20241203	173500	112631580	16780	16780	16780	16780	0
212	20241203	173400	112631580	16780	16780	16780	16780	27
213	20241203	173300	112631580	16780	16780	16780	16780	0
214	20241203	173200	112631580	16780	16780	16780	16780	0
215	20241203	173100	112631580	16780	16780	16780	16780	0
216	20241203	173000	112631580	16780	16780	16780	16780	0
217	20241203	172900	112631580	16780	16780	16780	16780	0
218	20241203	172800	112631580	16780	16780	16780	16780	0
219	20241203	172700	112631580	16780	16780	16780	16780	0
220	20241203	172600	112631580	16780	16780	16780	16780	0
221	20241203	172500	112631580	16780	16780	16780	16780	0
222	20241203	172400	112631580	16780	16780	16780	16780	0
223	20241203	172300	112631580	16780	16780	16780	16780	0
224	20241203	172200	112631580	16780	16780	16780	16780	0
225	20241203	172100	112631580	16780	16780	16780	16780	0
226	20241203	172000	112631580	16780	16780	16780	16780	0
227	20241203	171900	112631580	16780	16780	16780	16780	0
228	20241203	171800	112631580	16780	16780	16780	16780	0
229	20241203	171700	112631580	16780	16780	16780	16780	0
230	20241203	171600	112631580	16780	16780	16780	16780	0
231	20241203	171500	112631580	16780	16780	16780	16780	0
232	20241203	171400	112631580	16780	16780	16780	16780	0
233	20241203	171300	112631580	16780	16780	16780	16780	0
234	20241203	171200	112631580	16780	16780	16780	16780	0
235	20241203	171100	112631580	16780	16780	16780	16780	0
236	20241203	171000	112631580	16780	16780	16780	16780	0
237	20241203	170900	112631580	16780	16780	16780	16780	0
238	20241203	170800	112631580	16780	16780	16780	16780	0
239	20241203	170700	112631580	16780	16780	16780	16780	0
240	20241203	170600	112631580	16780	16780	16780	16780	0
241	20241203	170500	112631580	16780	16780	16780	16780	0
242	20241203	170400	112631580	16780	16780	16780	16780	27
243	20241203	170300	112631580	16780	16780	16780	16780	0
244	20241203	170200	112631580	16780	16780	16780	16780	0
245	20241203	170100	112631580	16780	16780	16780	16780	0
246	20241203	170000	112631580	16780	16780	16780	16780	0
247	20241203	165900	112631580	16780	16780	16780	16780	0
248	20241203	165800	112631580	16780	16780	16780	16780	0
249	20241203	165700	112631580	16780	16780	16780	16780	0
250	20241203	165600	112631580	16780	16780	16780	16780	0
251	20241203	165500	112631580	16780	16780	16780	16780	0
252	20241203	165400	112631580	16780	16780	16780	16780	0
253	20241203	165300	112631580	16780	16780	16780	16780	0
254	20241203	165200	112631580	16780	16780	16780	16780	0
255	20241203	165100	112631580	16780	16780	16780	16780	0
256	20241203	165000	112631580	16780	16780	16780	16780	0
257	20241203	164900	112631580	16780	16780	16780	16780	0
258	20241203	164800	112631580	16780	16780	16780	16780	0
259	20241203	164700	112631580	16780	16780	16780	16780	0
260	20241203	164600	112631580	16780	16780	16780	16780	0
261	20241203	164500	112631580	16780	16780	16780	16780	0
262	20241203	164400	112631580	16780	16780	16780	16780	0
263	20241203	164300	112631580	16780	16780	16780	16780	0
264	20241203	164200	112631580	16780	16780	16780	16780	0
265	20241203	164100	112631580	16780	16780	16780	16780	0
266	20241203	164000	112631580	16780	16780	16780	16780	0
267	20241203	163900	112631580	16780	16780	16780	16780	0
268	20241203	163800	112631580	16780	16780	16780	16780	0
269	20241203	163700	112631580	16780	16780	16780	16780	0
270	20241203	163600	112631580	16780	16780	16780	16780	0
271	20241203	163500	112631580	16780	16780	16780	16780	0
272	20241203	163400	112631580	16780	16780	16780	16780	27
273	20241203	163300	112631580	16780	16780	16780	16780	0
274	20241203	163200	112631580	16780	16780	16780	16780	0
275	20241203	163100	112631580	16780	16780	16780	16780	0
276	20241203	163000	112631580	16780	16780	16780	16780	0
277	20241203	162900	112631580	16780	16780	16780	16780	0
278	20241203	162800	112631580	16780	16780	16780	16780	0
279	20241203	162700	112631580	16780	16780	16780	16780	0
280	20241203	162600	112631580	16780	16780	16780	16780	0
281	20241203	162500	112631580	16780	16780	16780	16780	0
282	20241203	162400	112631580	16780	16780	16780	16780	0
283	20241203	162300	112631580	16780	16780	16780	16780	0
284	20241203	162200	112631580	16780	16780	16780	16780	0
285	20241203	162100	112631580	16780	16780	16780	16780	0
286	20241203	162000	112631580	16780	16780	16780	16780	0
287	20241203	161900	112631580	16780	16780	16780	16780	0
288	20241203	161800	112631580	16780	16780	16780	16780	0
289	20241203	161700	112631580	16780	16780	16780	16780	0
290	20241203	161600	112631580	16780	16780	16780	16780	0
291	20241203	161500	112631580	16780	16780	16780	16780	0
292	20241203	161400	112631580	16780	16780	16780	16780	0
293	20241203	161300	112631580	16780	16780	16780	16780	0
294	20241203	161200	112631580	16780	16780	16780	16780	0
295	20241203	161100	112631580	16780	16780	16780	16780	0
296	20241203	161000	112631580	16780	16780	16780	16780	0
297	20241203	160900	112631580	16780	16780	16780	16780	0
298	20241203	160800	112631580	16780	16780	16780	16780	0
299	20241203	160700	112631580	16780	16780	16780	16780	0
300	20241203	160600	112631580	16780	16780	16780	16780	0
301	20241203	160500	112631580	16780	16780	16780	16780	0
302	20241203	160400	112631580	16780	16780	16780	16780	27
303	20241203	160300	112631580	16780	16780	16780	16780	0
304	20241203	160200	112631580	16780	16780	16780	16780	0
305	20241203	160100	112631580	16780	16780	16780	16780	0
306	20241203	160000	112631580	16780	16780	16780	16780	0
307	20241203	155900	112631580	16780	16780	16780	16780	0
308	20241203	155800	112631580	16780	16780	16780	16780	0
309	20241203	155700	112631580	16780	16780	16780	16780	0
310	20241203	155600	112631580	16780	16780	16780	16780	0
311	20241203	155500	112631580	16780	16780	16780	16780	0
312	20241203	155400	112631580	16780	16780	16780	16780	0
313	20241203	155300	112631580	16780	16780	16780	16780	0
314	20241203	155200	112631580	16780	16780	16780	16780	0
315	20241203	155100	112631580	16780	16780	16780	16780	0
316	20241203	155000	112631580	16780	16780	16780	16780	0
317	20241203	154900	112631580	16780	16780	16780	16780	0
318	20241203	154800	112631580	16780	16780	16780	16780	0
319	20241203	154700	112631580	16780	16780	16780	16780	0
320	20241203	154600	112631580	16780	16780	16780	16780	0
321	20241203	154500	112631580	16780	16780	16780	16780	0
322	20241203	154400	112631580	16780	16780	16780	16780	0
323	20241203	154300	112631580	16780	16780	16780	16780	0
324	20241203	154200	112631580	16780	16780	16780	16780	0
325	20241203	154100	112631580	16780	16780	16780	16780	0
326	20241203	154000	112631580	16780	16780	16780	16780	0
327	20241203	153900	112631580	16780	16780	16780	16780	0
328	20241203	153800	112631580	16780	16780	16780	16780	0
329	20241203	153700	112631580	16780	16780	16780	16780	0
330	20241203	153600	112631580	16780	16780	16780	16780	0
331	20241203	153500	112631580	16780	16780	16780	16780	0
332	20241203	153400	112631580	16780	16780	16780	16780	27
333	20241203	153300	112631580	16780	16780	16780	16780	0
334	20241203	153200	112631580	16780	16780	16780	16780	0
335	20241203	153100	112631580	16780	16780	16780	16780	0
336	20241203	153000	112631580	16780	16780	16780	16780	27
337	20241203	152900	112178520	16780	16780	16780	16780	0
338	20241203	152800	112178520	16780	16780	16780	16780	0
339	20241203	152700	112178520	16780	16780	16780	16780	0
340	20241203	152600	112178520	16780	16780	16780	16780	0
341	20241203	152500	112178520	16780	16780	16780	16780	0
342	20241203	152400	112178520	16780	16780	16780	16780	0
343	20241203	152300	112178520	16780	16780	16780	16780	0
344	20241203	152200	112178520	16780	16780	16780	16780	0
345	20241203	152100	112178520	16780	16780	16780	16780	0
346	20241203	152000	112178520	16780	16780	16780	16780	0
347	20241203	151900	112178520	16780	16780	16780	16780	0
348	20241203	151800	112178520	16780	16780	16780	16780	0
349	20241203	151700	112178520	16780	16780	16780	16780	0
350	20241203	151600	112178520	16780	16770	16780	16770	54
351	20241203	151500	111272930	16770	16770	16770	16770	1
352	20241203	151400	111256160	16770	16770	16770	16770	1
353	20241203	151300	111239390	16770	16770	16770	16770	2
354	20241203	151200	111205850	16760	16760	16760	16760	5
355	20241203	151100	111122050	16760	16760	16760	16760	0
356	20241203	151000	111122050	16760	16760	16760	16760	24
357	20241203	150900	110719810	16760	16760	16760	16760	1
358	20241203	150800	110703050	16760	16760	16760	16760	0
359	20241203	150700	110703050	16760	16760	16760	16760	1
360	20241203	150600	110686290	16770	16770	16770	16770	50
361	20241203	150500	109847790	16770	16770	16770	16770	0
362	20241203	150400	109847790	16770	16770	16770	16770	0
363	20241203	150300	109847790	16770	16770	16770	16770	24
364	20241203	150200	109445310	16790	16790	16790	16790	0
365	20241203	150100	109445310	16790	16790	16790	16790	0
366	20241203	150000	109445310	16790	16790	16790	16790	0
367	20241203	145900	109445310	16790	16780	16790	16780	51
368	20241203	145800	108589290	16770	16770	16770	16770	0
369	20241203	145700	108589290	16770	16770	16770	16770	0
370	20241203	145600	108589290	16770	16770	16770	16770	25
371	20241203	145500	108170040	16770	16770	16770	16770	0
372	20241203	145400	108170040	16770	16770	16770	16770	0
373	20241203	145300	108170040	16770	16770	16770	16770	0
374	20241203	145200	108170040	16770	16770	16770	16770	23
375	20241203	145100	107784330	16790	16790	16790	16790	0
376	20241203	145000	107784330	16790	16790	16790	16790	16
377	20241203	144900	107515690	16770	16770	16770	16770	0
378	20241203	144800	107515690	16770	16790	16790	16770	30
379	20241203	144700	107012270	16790	16790	16790	16790	11
380	20241203	144600	106827580	16790	16790	16790	16790	11
381	20241203	144500	106642890	16790	16790	16790	16790	16
382	20241203	144400	106374250	16780	16780	16780	16780	23
383	20241203	144300	105988310	16770	16770	16770	16770	0
384	20241203	144200	105988310	16770	16770	16770	16770	0
385	20241203	144100	105988310	16770	16780	16780	16770	8
386	20241203	144000	105854090	16780	16790	16790	16780	33
387	20241203	143900	105300190	16790	16790	16790	16790	6
388	20241203	143800	105199450	16780	16780	16780	16780	0
389	20241203	143700	105199450	16780	16780	16780	16780	25
390	20241203	143600	104779950	16780	16790	16790	16780	27
391	20241203	143500	104326780	16790	16790	16790	16790	11
392	20241203	143400	104142090	16790	16790	16790	16790	21
393	20241203	143300	103789500	16780	16780	16780	16780	24
394	20241203	143200	103386780	16770	16770	16770	16770	0
395	20241203	143100	103386780	16770	16770	16770	16770	0
396	20241203	143000	103386780	16770	16770	16770	16770	1
397	20241203	142900	103370010	16780	16790	16790	16780	35
398	20241203	142800	102782600	16790	16790	16790	16790	5
399	20241203	142700	102698650	16780	16780	16780	16780	0
400	20241203	142600	102698650	16780	16780	16780	16780	11
401	20241203	142500	102514070	16780	16790	16790	16780	31
402	20241203	142400	101993780	16790	16790	16790	16790	16
403	20241203	142300	101725140	16780	16780	16780	16780	0
404	20241203	142200	101725140	16780	16780	16780	16780	26
405	20241203	142100	101288860	16790	16790	16790	16790	11
406	20241203	142000	101104170	16790	16790	16790	16790	16
407	20241203	141900	100835530	16780	16780	16780	16780	0
408	20241203	141800	100835530	16780	16790	16790	16780	29
409	20241203	141700	100348860	16790	16790	16790	16790	17
410	20241203	141600	100063430	16790	16790	16790	16790	5
411	20241203	141500	99979480	16780	16780	16780	16780	0
412	20241203	141400	99979480	16780	16790	16790	16780	32
413	20241203	141300	99442470	16790	16790	16790	16790	22
414	20241203	141200	99073090	16780	16780	16780	16780	0
415	20241203	141100	99073090	16780	16780	16780	16770	33
416	20241203	141000	98519470	16780	16790	16790	16780	18
417	20241203	140900	98217320	16790	16790	16790	16790	11
418	20241203	140800	98032630	16790	16790	16790	16790	11
419	20241203	140700	97847940	16790	16780	16790	16780	39
420	20241203	140600	97193370	16770	16770	16770	16770	0
421	20241203	140500	97193370	16770	16770	16770	16770	0
422	20241203	140400	97193370	16770	16770	16770	16770	18
423	20241203	140300	96891510	16770	16790	16790	16770	36
424	20241203	140200	96287470	16790	16780	16790	16780	11
425	20241203	140100	96102840	16770	16770	16770	16770	0
426	20241203	140000	96102840	16770	16770	16770	16770	11
427	20241203	135900	95918370	16780	16790	16790	16780	27
428	20241203	135800	95465160	16780	16780	16780	16780	6
429	20241203	135700	95364480	16770	16770	16770	16770	0
430	20241203	135600	95364480	16770	16780	16780	16770	8
431	20241203	135500	95230260	16780	16790	16790	16780	29
432	20241203	135400	94743530	16790	16790	16790	16790	11
433	20241203	135300	94558840	16790	16790	16790	16790	11
434	20241203	135200	94374150	16790	16780	16790	16780	62
435	20241203	135100	93333410	16770	16770	16770	16770	0
436	20241203	135000	93333410	16770	16770	16770	16770	0
437	20241203	134900	93333410	16770	16770	16770	16770	25
438	20241203	134800	92914160	16760	16760	16760	16760	0
439	20241203	134700	92914160	16760	16760	16760	16760	0
440	20241203	134600	92914160	16760	16770	16770	16760	7
441	20241203	134500	92796780	16760	16760	16760	16760	27
442	20241203	134400	92344260	16760	16790	16790	16760	46
443	20241203	134300	91572730	16790	16790	16790	16790	12
444	20241203	134200	91371250	16790	16790	16790	16790	11
445	20241203	134100	91186560	16790	16790	16790	16790	22
446	20241203	134000	90817180	16780	16780	16780	16780	26
447	20241203	133900	90380900	16770	16770	16770	16770	0
448	20241203	133800	90380900	16770	16770	16770	16770	0
449	20241203	133700	90380900	16770	16780	16780	16770	26
450	20241203	133600	89944650	16770	16770	16770	16770	0
451	20241203	133500	89944650	16770	16770	16770	16770	1
452	20241203	133400	89927880	16770	16770	16770	16770	11
453	20241203	133300	89743410	16780	16790	16790	16780	28
454	20241203	133200	89273460	16790	16780	16790	16780	11
455	20241203	133100	89088780	16770	16770	16770	16770	0
456	20241203	133000	89088780	16770	16780	16780	16770	13
457	20241203	132900	88870710	16780	16790	16790	16780	33
458	20241203	132800	88316760	16780	16780	16780	16780	1
459	20241203	132700	88299980	16770	16770	16770	16770	0
460	20241203	132600	88299980	16770	16780	16780	16770	39
461	20241203	132500	87645780	16790	16790	16790	16790	21
462	20241203	132400	87293190	16780	16780	16780	16780	1
463	20241203	132300	87276410	16770	16770	16770	16770	0
464	20241203	132200	87276410	16770	16790	16790	16770	35
465	20241203	132100	86689150	16790	16780	16790	16780	12
466	20241203	132000	86487740	16770	16770	16770	16770	0
467	20241203	131900	86487740	16770	16770	16770	16770	10
468	20241203	131800	86320040	16780	16790	16790	16780	20
469	20241203	131700	85984390	16790	16780	16790	16780	24
470	20241203	131600	85581440	16770	16770	16770	16770	0
471	20241203	131500	85581440	16770	16770	16770	16770	1
472	20241203	131400	85564670	16770	16770	16770	16770	23
473	20241203	131300	85178960	16770	16770	16770	16770	0
474	20241203	131200	85178960	16770	16770	16770	16770	11
475	20241203	131100	84994490	16770	16780	16780	16770	26
476	20241203	131000	84558280	16790	16790	16790	16790	26
477	20241203	130900	84121740	16790	16790	16790	16790	11
478	20241203	130800	83937050	16790	16790	16790	16790	17
479	20241203	130700	83651620	16790	16780	16790	16780	54
480	20241203	130600	82745230	16770	16770	16770	16770	0
481	20241203	130500	82745230	16770	16770	16770	16770	0
482	20241203	130400	82745230	16770	16770	16770	16770	27
483	20241203	130300	82292440	16760	16760	16760	16760	0
484	20241203	130200	82292440	16760	16760	16760	16760	0
485	20241203	130100	82292440	16760	16760	16760	16760	13
486	20241203	130000	82074560	16770	16780	16780	16770	12
487	20241203	125900	81873250	16790	16790	16790	16790	11
488	20241203	125800	81688560	16790	16790	16790	16790	17
489	20241203	125700	81403130	16760	16760	16760	16760	12
490	20241203	125600	81202010	16770	16790	16790	16770	16
491	20241203	125500	80933530	16790	16790	16790	16790	11
492	20241203	125400	80748840	16790	16790	16790	16790	12
493	20241203	125300	80547360	16760	16770	16770	16760	20
494	20241203	125200	80212110	16780	16790	16790	16780	11
495	20241203	125100	80027480	16790	16790	16790	16790	11
496	20241203	125000	79842790	16790	16790	16790	16790	11
497	20241203	124900	79658100	16790	16770	16790	16760	57
498	20241203	124800	78701880	16770	16770	16770	16770	18
499	20241203	124700	78400020	16770	16770	16770	16770	11
500	20241203	124600	78215550	16770	16780	16780	16770	36
501	20241203	124500	77611780	16780	16780	16780	16780	6
502	20241203	124400	77511100	16780	16780	16790	16780	27
503	20241203	124300	77057990	16770	16770	16770	16770	0
504	20241203	124200	77057990	16770	16770	16770	16770	12
505	20241203	124100	76856750	16770	16790	16790	16770	32
506	20241203	124000	76319720	16790	16780	16790	16780	11
507	20241203	123900	76135040	16770	16770	16770	16770	0
508	20241203	123800	76135040	16770	16770	16770	16770	15
509	20241203	123700	75883490	16780	16790	16790	16780	16
510	20241203	123600	75614960	16790	16780	16790	16780	18
511	20241203	123500	75312750	16770	16770	16770	16770	0
512	20241203	123400	75312750	16770	16780	16780	16770	18
513	20241203	123300	75010830	16780	16790	16790	16780	23
514	20241203	123200	74624730	16790	16780	16790	16780	15
515	20241203	123100	74372910	16770	16770	16770	16770	0
516	20241203	123000	74372910	16770	16780	16780	16770	27
517	20241203	122900	73920000	16780	16780	16780	16780	11
518	20241203	122800	73735420	16780	16780	16780	16780	6
519	20241203	122700	73634740	16770	16770	16770	16770	0
520	20241203	122600	73634740	16770	16780	16780	16770	24
521	20241203	122500	73232030	16780	16790	16790	16780	15
522	20241203	122400	72980220	16790	16790	16790	16790	23
523	20241203	122300	72594050	16790	16790	16790	16790	5
524	20241203	122200	72510100	16780	16780	16780	16780	26
525	20241203	122100	72073820	16770	16770	16770	16770	0
526	20241203	122000	72073820	16770	16770	16770	16770	0
527	20241203	121900	72073820	16770	16780	16780	16770	20
528	20241203	121800	71738360	16780	16780	16790	16780	24
529	20241203	121700	71335480	16770	16770	16770	16770	0
530	20241203	121600	71335480	16770	16770	16770	16770	14
531	20241203	121500	71100700	16770	16780	16780	16770	43
532	20241203	121400	70379530	16790	16790	16790	16790	16
533	20241203	121300	70110890	16790	16790	16790	16790	11
534	20241203	121200	69926200	16790	16790	16790	16790	12
535	20241203	121100	69724720	16770	16790	16790	16770	31
536	20241203	121000	69204630	16790	16790	16790	16790	18
537	20241203	120900	68902410	16780	16780	16780	16780	28
538	20241203	120800	68432570	16770	16770	16770	16770	0
539	20241203	120700	68432570	16770	16780	16780	16770	36
540	20241203	120600	67828740	16780	16780	16780	16780	12
541	20241203	120500	67627380	16770	16770	16770	16770	0
542	20241203	120400	67627380	16770	16770	16770	16770	18
543	20241203	120300	67325520	16770	16780	16780	16770	28
544	20241203	120200	66855850	16780	16780	16780	16780	16
545	20241203	120100	66587370	16770	16770	16770	16770	0
546	20241203	120000	66587370	16770	16780	16780	16770	35
547	20241203	115900	66000350	16770	16780	16780	16770	14
548	20241203	115800	65765460	16770	16770	16770	16760	12
549	20241203	115700	65564250	16760	16760	16760	16760	19
550	20241203	115600	65245810	16760	16770	16770	16760	17
551	20241203	115500	64960750	16770	16780	16780	16770	17
552	20241203	115400	64675550	16780	16780	16780	16760	27
553	20241203	115300	64222780	16760	16760	16760	16760	42
554	20241203	115200	63518860	16760	16760	16760	16760	23
555	20241203	115100	63133380	16760	16760	16760	16760	9
556	20241203	115000	62982540	16760	16760	16760	16760	6
557	20241203	114900	62881980	16760	16760	16760	16750	43
558	20241203	114800	62161330	16760	16780	16780	16760	10
559	20241203	114700	61993590	16760	16760	16760	16760	6
560	20241203	114600	61893030	16760	16760	16760	16760	6
561	20241203	114500	61792470	16760	16780	16780	16760	30
562	20241203	114400	61289340	16780	16780	16780	16780	11
563	20241203	114300	61104760	16780	16780	16780	16780	13
564	20241203	114200	60886620	16770	16760	16770	16760	10
565	20241203	114100	60719010	16770	16780	16780	16770	29
566	20241203	114000	60232560	16760	16760	16760	16760	7
567	20241203	113900	60115240	16760	16760	16760	16760	0
568	20241203	113800	60115240	16760	16770	16770	16760	29
569	20241203	113700	59629140	16770	16780	16780	16770	17
570	20241203	113600	59343940	16780	16770	16780	16770	17
571	20241203	113500	59058690	16760	16760	16760	16760	0
572	20241203	113400	59058690	16760	16770	16770	16760	23
573	20241203	113300	58673080	16780	16780	16780	16780	15
574	20241203	113200	58421380	16770	16770	16770	16770	6
575	20241203	113100	58320760	16760	16760	16760	16760	0
576	20241203	113000	58320760	16760	16780	16780	16760	31
577	20241203	112900	57800860	16780	16780	16780	16780	17
578	20241203	112800	57515600	16770	16770	16770	16770	0
579	20241203	112700	57515600	16770	16760	16770	16760	5
580	20241203	112600	57431790	16770	16780	16780	16770	26
581	20241203	112500	56995720	16770	16780	16780	16770	19
582	20241203	112400	56677030	16770	16770	16770	16770	1
583	20241203	112300	56660260	16760	16770	16770	16760	15
584	20241203	112200	56408800	16770	16770	16780	16770	17
585	20241203	112100	56123660	16770	16770	16770	16770	17
586	20241203	112000	55838570	16760	16760	16760	16760	0
587	20241203	111900	55838570	16760	16760	16760	16760	35
588	20241203	111800	55251970	16770	16770	16770	16770	17
589	20241203	111700	54966880	16760	16760	16760	16760	10
590	20241203	111600	54799280	16750	16750	16750	16750	22
591	20241203	111500	54430780	16760	16760	16760	16760	25
592	20241203	111400	54011780	16770	16770	16770	16770	11
593	20241203	111300	53827310	16770	16770	16770	16770	25
594	20241203	111200	53408060	16770	16780	16780	16770	16
595	20241203	111100	53139620	16770	16780	16780	16770	36
596	20241203	111000	52535790	16780	16780	16780	16780	16
597	20241203	110900	52267310	16770	16780	16780	16770	15
598	20241203	110800	52015650	16780	16780	16780	16780	6
599	20241203	110700	51914970	16770	16780	16780	16770	37
600	20241203	110600	51294370	16780	16780	16780	16780	12
601	20241203	110500	51093010	16780	16780	16780	16780	16
602	20241203	110400	50824530	16780	16780	16780	16770	34
603	20241203	110300	50254240	16780	16780	16780	16780	11
604	20241203	110200	50069660	16780	16780	16780	16780	11
605	20241203	110100	49885080	16780	16780	16780	16780	17
606	20241203	110000	49599820	16770	16780	16780	16770	32
607	20241203	105900	49063120	16780	16780	16780	16780	11
608	20241203	105800	48878540	16780	16780	16780	16780	11
609	20241203	105700	48693960	16780	16780	16780	16780	17
610	20241203	105600	48408700	16770	16780	16780	16770	34
611	20241203	105500	47838410	16780	16780	16780	16780	11
612	20241203	105400	47653830	16780	16780	16780	16780	17
613	20241203	105300	47368570	16780	16780	16780	16780	6
614	20241203	105200	47267890	16770	16780	16780	16770	35
615	20241203	105100	46680830	16780	16780	16780	16780	15
616	20241203	105000	46429130	16780	16780	16780	16780	5
617	20241203	104900	46345230	16770	16780	16780	16770	29
618	20241203	104800	45858850	16780	16780	16780	16780	11
619	20241203	104700	45674270	16780	16780	16780	16780	21
620	20241203	104600	45321890	16780	16780	16780	16780	0
621	20241203	104500	45321890	16780	16790	16790	16780	40
622	20241203	104400	44650640	16790	16790	16790	16790	15
623	20241203	104300	44398790	16780	16780	16780	16780	15
624	20241203	104200	44147090	16770	16780	16780	16770	24
625	20241203	104100	43744600	16770	16780	16780	16770	424
626	20241203	104000	36633870	16790	16790	16790	16790	25
627	20241203	103900	36214120	16790	16790	16790	16790	5
628	20241203	103800	36130170	16780	16780	16780	16780	25
629	20241203	103700	35710670	16790	16790	16790	16790	10
630	20241203	103600	35542770	16790	16790	16790	16790	16
631	20241203	103500	35274130	16780	16780	16780	16780	0
632	20241203	103400	35274130	16780	16790	16790	16780	29
633	20241203	103300	34787460	16790	16790	16790	16790	10
634	20241203	103200	34619560	16790	16790	16790	16790	20
635	20241203	103100	34283760	16780	16780	16780	16780	0
636	20241203	103000	34283760	16780	16790	16790	16780	29
637	20241203	102900	33797080	16790	16790	16790	16790	20
638	20241203	102800	33461280	16790	16790	16790	16790	5
639	20241203	102700	33377330	16780	16780	16780	16780	0
640	20241203	102600	33377330	16780	16790	16790	16780	65
641	20241203	102500	32286530	16790	16790	16790	16790	10
642	20241203	102400	32118630	16790	16790	16790	16790	11
643	20241203	102300	31933940	16770	16780	16780	16770	143
644	20241203	102200	29535460	16790	16790	16790	16790	20
645	20241203	102100	29199660	16790	16790	16790	16790	5
646	20241203	102000	29115710	16780	16780	16780	16780	0
647	20241203	101900	29115710	16780	16790	16790	16780	35
648	20241203	101800	28528360	16790	16790	16790	16790	11
649	20241203	101700	28343670	16790	16790	16790	16790	10
650	20241203	101600	28175770	16790	16790	16790	16790	15
651	20241203	101500	27923920	16790	16780	16790	16780	29
652	20241203	101400	27437250	16770	16770	16770	16770	0
653	20241203	101300	27437250	16770	16770	16770	16770	0
654	20241203	101200	27437250	16770	16780	16780	16770	20
655	20241203	101100	27101740	16780	16760	16780	16760	11
656	20241203	101000	26917230	16760	16760	16760	16760	0
657	20241203	100900	26917230	16760	16760	16760	16760	6
658	20241203	100800	26816670	16770	16790	16790	16770	24
659	20241203	100700	26414030	16790	16790	16790	16790	10
660	20241203	100600	26246130	16790	16780	16790	16780	20
661	20241203	100500	25910370	16770	16770	16770	16770	5
662	20241203	100400	25826520	16780	16780	16780	16780	20
663	20241203	100300	25490920	16770	16770	16770	16770	3
664	20241203	100200	25440610	16760	16760	16760	16760	1
665	20241203	100100	25423850	16760	16780	16780	16760	21
666	20241203	100000	25071640	16780	16790	16790	16780	21
667	20241203	095900	24719100	16780	16780	16780	16780	5
668	20241203	095800	24635200	16770	16770	16770	16770	0
669	20241203	095700	24635200	16770	16780	16780	16770	23
670	20241203	095600	24249440	16790	16790	16790	16790	10
671	20241203	095500	24081540	16790	16790	16790	16790	10
672	20241203	095400	23913640	16790	16770	16790	16770	23
673	20241203	095300	23527590	16770	16790	16790	16770	30
674	20241203	095200	23024190	16790	16780	16790	16780	10
675	20241203	095100	22856340	16770	16770	16770	16770	3
676	20241203	095000	22806030	16760	16770	16770	16760	15
677	20241203	094900	22554530	16780	16790	16790	16780	15
678	20241203	094800	22302780	16790	16790	16790	16790	21
679	20241203	094700	21950190	16770	16770	16770	16770	5
680	20241203	094600	21866340	16760	16770	16770	16760	26
681	20241203	094500	21430400	16760	16760	16760	16760	0
682	20241203	094400	21430400	16760	16760	16760	16760	52
683	20241203	094300	20558880	16750	16750	16750	16750	3
684	20241203	094200	20508630	16740	16750	16750	16740	24
685	20241203	094100	20106660	16740	16740	16740	16740	3
686	20241203	094000	20056440	16730	16730	16730	16730	0
687	20241203	093900	20056440	16730	16740	16740	16730	20
688	20241203	093800	19721790	16750	16760	16760	16750	10
689	20241203	093700	19554240	16760	16760	16760	16760	10
690	20241203	093600	19386640	16760	16760	16760	16760	11
691	20241203	093500	19202280	16760	16740	16760	16740	28
692	20241203	093400	18733400	16750	16760	16760	16750	10
693	20241203	093300	18565850	16760	16760	16760	16760	15
694	20241203	093200	18314450	16760	16760	16760	16750	10
695	20241203	093100	18146880	16760	16740	16760	16740	5
696	20241203	093000	18063160	16740	16750	16760	16740	43
697	20241203	092900	17343080	16740	16750	16750	16740	11
698	20241203	092800	17158890	16750	16760	16760	16750	11
699	20241203	092700	16974630	16760	16750	16760	16750	47
700	20241203	092600	16187200	16730	16730	16730	16730	0
701	20241203	092500	16187200	16730	16730	16730	16730	0
702	20241203	092400	16187200	16730	16730	16730	16730	11
703	20241203	092300	16003170	16720	16730	16730	16720	24
704	20241203	092200	15601740	16720	16720	16720	16720	3
705	20241203	092100	15551580	16710	16710	16710	16710	4
706	20241203	092000	15484740	16710	16750	16760	16710	390
707	20241203	091900	8952700	16760	16760	16760	16750	30
708	20241203	091800	8450140	16750	16750	16750	16750	113
709	20241203	091700	6557390	16740	16740	16740	16740	6
710	20241203	091600	6456950	16740	16740	16740	16740	20
711	20241203	091500	6122150	16730	16730	16730	16730	25
712	20241203	091400	5703900	16720	16720	16720	16720	0
713	20241203	091300	5703900	16720	16720	16720	16720	0
714	20241203	091200	5703900	16720	16730	16730	16720	164
715	20241203	091100	2961600	16720	16720	16720	16720	0
716	20241203	091000	2961600	16720	16720	16720	16720	0
717	20241203	090900	2961600	16720	16720	16720	16720	26
718	20241203	090800	2526880	16720	16720	16720	16720	0
719	20241203	090700	2526880	16720	16720	16720	16720	28
720	20241203	090600	2058720	16720	16720	16730	16710	22
721	20241203	090500	1690850	16720	16730	16730	16720	34
722	20241203	090400	1122140	16730	16740	16740	16730	26
723	20241203	090300	686960	16740	16740	16740	16740	5
724	20241203	090200	603260	16740	16740	16740	16740	5
725	20241203	090100	519560	16740	16760	16760	16740	15
726	20241203	090000	268310	16760	16790	16790	16760	16