KissMeData/290670/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211000	134392270	12430	12430	12430	12430	709
3	20241202	210900	134392270	12430	12430	12430	12430	0
4	20241202	210800	134392270	12430	12430	12430	12430	0
5	20241202	210700	134392270	12430	12430	12430	12430	0
6	20241202	210600	134392270	12430	12430	12430	12430	0
7	20241202	210500	134392270	12430	12430	12430	12430	0
8	20241202	210400	134392270	12430	12430	12430	12430	0
9	20241202	210300	134392270	12430	12430	12430	12430	0
10	20241202	210200	134392270	12430	12430	12430	12430	0
11	20241202	210100	134392270	12430	12430	12430	12430	0
12	20241202	210000	134392270	12430	12430	12430	12430	0
13	20241202	205900	134392270	12430	12430	12430	12430	0
14	20241202	205800	134392270	12430	12430	12430	12430	0
15	20241202	205700	134392270	12430	12430	12430	12430	0
16	20241202	205600	134392270	12430	12430	12430	12430	0
17	20241202	205500	134392270	12430	12430	12430	12430	0
18	20241202	205400	134392270	12430	12430	12430	12430	0
19	20241202	205300	134392270	12430	12430	12430	12430	0
20	20241202	205200	134392270	12430	12430	12430	12430	0
21	20241202	205100	134392270	12430	12430	12430	12430	0
22	20241202	205000	134392270	12430	12430	12430	12430	0
23	20241202	204900	134392270	12430	12430	12430	12430	0
24	20241202	204800	134392270	12430	12430	12430	12430	0
25	20241202	204700	134392270	12430	12430	12430	12430	0
26	20241202	204600	134392270	12430	12430	12430	12430	0
27	20241202	204500	134392270	12430	12430	12430	12430	0
28	20241202	204400	134392270	12430	12430	12430	12430	0
29	20241202	204300	134392270	12430	12430	12430	12430	0
30	20241202	204200	134392270	12430	12430	12430	12430	0
31	20241202	204100	134392270	12430	12430	12430	12430	0
32	20241202	204000	134392270	12430	12430	12430	12430	709
33	20241202	203900	134392270	12430	12430	12430	12430	0
34	20241202	203800	134392270	12430	12430	12430	12430	0
35	20241202	203700	134392270	12430	12430	12430	12430	0
36	20241202	203600	134392270	12430	12430	12430	12430	0
37	20241202	203500	134392270	12430	12430	12430	12430	0
38	20241202	203400	134392270	12430	12430	12430	12430	0
39	20241202	203300	134392270	12430	12430	12430	12430	0
40	20241202	203200	134392270	12430	12430	12430	12430	0
41	20241202	203100	134392270	12430	12430	12430	12430	0
42	20241202	203000	134392270	12430	12430	12430	12430	0
43	20241202	202900	134392270	12430	12430	12430	12430	0
44	20241202	202800	134392270	12430	12430	12430	12430	0
45	20241202	202700	134392270	12430	12430	12430	12430	0
46	20241202	202600	134392270	12430	12430	12430	12430	0
47	20241202	202500	134392270	12430	12430	12430	12430	0
48	20241202	202400	134392270	12430	12430	12430	12430	0
49	20241202	202300	134392270	12430	12430	12430	12430	0
50	20241202	202200	134392270	12430	12430	12430	12430	0
51	20241202	202100	134392270	12430	12430	12430	12430	0
52	20241202	202000	134392270	12430	12430	12430	12430	0
53	20241202	201900	134392270	12430	12430	12430	12430	0
54	20241202	201800	134392270	12430	12430	12430	12430	0
55	20241202	201700	134392270	12430	12430	12430	12430	0
56	20241202	201600	134392270	12430	12430	12430	12430	0
57	20241202	201500	134392270	12430	12430	12430	12430	0
58	20241202	201400	134392270	12430	12430	12430	12430	0
59	20241202	201300	134392270	12430	12430	12430	12430	0
60	20241202	201200	134392270	12430	12430	12430	12430	0
61	20241202	201100	134392270	12430	12430	12430	12430	0
62	20241202	201000	134392270	12430	12430	12430	12430	709
63	20241202	200900	134392270	12430	12430	12430	12430	0
64	20241202	200800	134392270	12430	12430	12430	12430	0
65	20241202	200700	134392270	12430	12430	12430	12430	0
66	20241202	200600	134392270	12430	12430	12430	12430	0
67	20241202	200500	134392270	12430	12430	12430	12430	0
68	20241202	200400	134392270	12430	12430	12430	12430	0
69	20241202	200300	134392270	12430	12430	12430	12430	0
70	20241202	200200	134392270	12430	12430	12430	12430	0
71	20241202	200100	134392270	12430	12430	12430	12430	0
72	20241202	200000	134392270	12430	12430	12430	12430	0
73	20241202	195900	134392270	12430	12430	12430	12430	0
74	20241202	195800	134392270	12430	12430	12430	12430	0
75	20241202	195700	134392270	12430	12430	12430	12430	0
76	20241202	195600	134392270	12430	12430	12430	12430	0
77	20241202	195500	134392270	12430	12430	12430	12430	0
78	20241202	195400	134392270	12430	12430	12430	12430	0
79	20241202	195300	134392270	12430	12430	12430	12430	0
80	20241202	195200	134392270	12430	12430	12430	12430	0
81	20241202	195100	134392270	12430	12430	12430	12430	0
82	20241202	195000	134392270	12430	12430	12430	12430	0
83	20241202	194900	134392270	12430	12430	12430	12430	0
84	20241202	194800	134392270	12430	12430	12430	12430	0
85	20241202	194700	134392270	12430	12430	12430	12430	0
86	20241202	194600	134392270	12430	12430	12430	12430	0
87	20241202	194500	134392270	12430	12430	12430	12430	0
88	20241202	194400	134392270	12430	12430	12430	12430	0
89	20241202	194300	134392270	12430	12430	12430	12430	0
90	20241202	194200	134392270	12430	12430	12430	12430	0
91	20241202	194100	134392270	12430	12430	12430	12430	0
92	20241202	194000	134392270	12430	12430	12430	12430	709
93	20241202	193900	134392270	12430	12430	12430	12430	0
94	20241202	193800	134392270	12430	12430	12430	12430	0
95	20241202	193700	134392270	12430	12430	12430	12430	0
96	20241202	193600	134392270	12430	12430	12430	12430	0
97	20241202	193500	134392270	12430	12430	12430	12430	0
98	20241202	193400	134392270	12430	12430	12430	12430	0
99	20241202	193300	134392270	12430	12430	12430	12430	0
100	20241202	193200	134392270	12430	12430	12430	12430	0
101	20241202	193100	134392270	12430	12430	12430	12430	0
102	20241202	193000	134392270	12430	12430	12430	12430	0
103	20241202	192900	134392270	12430	12430	12430	12430	0
104	20241202	192800	134392270	12430	12430	12430	12430	0
105	20241202	192700	134392270	12430	12430	12430	12430	0
106	20241202	192600	134392270	12430	12430	12430	12430	0
107	20241202	192500	134392270	12430	12430	12430	12430	0
108	20241202	192400	134392270	12430	12430	12430	12430	0
109	20241202	192300	134392270	12430	12430	12430	12430	0
110	20241202	192200	134392270	12430	12430	12430	12430	0
111	20241202	192100	134392270	12430	12430	12430	12430	0
112	20241202	192000	134392270	12430	12430	12430	12430	0
113	20241202	191900	134392270	12430	12430	12430	12430	0
114	20241202	191800	134392270	12430	12430	12430	12430	0
115	20241202	191700	134392270	12430	12430	12430	12430	0
116	20241202	191600	134392270	12430	12430	12430	12430	0
117	20241202	191500	134392270	12430	12430	12430	12430	0
118	20241202	191400	134392270	12430	12430	12430	12430	0
119	20241202	191300	134392270	12430	12430	12430	12430	0
120	20241202	191200	134392270	12430	12430	12430	12430	0
121	20241202	191100	134392270	12430	12430	12430	12430	0
122	20241202	191000	134392270	12430	12430	12430	12430	709
123	20241202	190900	134392270	12430	12430	12430	12430	0
124	20241202	190800	134392270	12430	12430	12430	12430	0
125	20241202	190700	134392270	12430	12430	12430	12430	0
126	20241202	190600	134392270	12430	12430	12430	12430	0
127	20241202	190500	134392270	12430	12430	12430	12430	0
128	20241202	190400	134392270	12430	12430	12430	12430	0
129	20241202	190300	134392270	12430	12430	12430	12430	0
130	20241202	190200	134392270	12430	12430	12430	12430	0
131	20241202	190100	134392270	12430	12430	12430	12430	0
132	20241202	190000	134392270	12430	12430	12430	12430	0
133	20241202	185900	134392270	12430	12430	12430	12430	0
134	20241202	185800	134392270	12430	12430	12430	12430	0
135	20241202	185700	134392270	12430	12430	12430	12430	0
136	20241202	185600	134392270	12430	12430	12430	12430	0
137	20241202	185500	134392270	12430	12430	12430	12430	0
138	20241202	185400	134392270	12430	12430	12430	12430	0
139	20241202	185300	134392270	12430	12430	12430	12430	0
140	20241202	185200	134392270	12430	12430	12430	12430	0
141	20241202	185100	134392270	12430	12430	12430	12430	0
142	20241202	185000	134392270	12430	12430	12430	12430	0
143	20241202	184900	134392270	12430	12430	12430	12430	0
144	20241202	184800	134392270	12430	12430	12430	12430	0
145	20241202	184700	134392270	12430	12430	12430	12430	0
146	20241202	184600	134392270	12430	12430	12430	12430	0
147	20241202	184500	134392270	12430	12430	12430	12430	0
148	20241202	184400	134392270	12430	12430	12430	12430	0
149	20241202	184300	134392270	12430	12430	12430	12430	0
150	20241202	184200	134392270	12430	12430	12430	12430	0
151	20241202	184100	134392270	12430	12430	12430	12430	0
152	20241202	184000	134392270	12430	12430	12430	12430	709
153	20241202	183900	134392270	12430	12430	12430	12430	0
154	20241202	183800	134392270	12430	12430	12430	12430	0
155	20241202	183700	134392270	12430	12430	12430	12430	0
156	20241202	183600	134392270	12430	12430	12430	12430	0
157	20241202	183500	134392270	12430	12430	12430	12430	0
158	20241202	183400	134392270	12430	12430	12430	12430	0
159	20241202	183300	134392270	12430	12430	12430	12430	0
160	20241202	183200	134392270	12430	12430	12430	12430	0
161	20241202	183100	134392270	12430	12430	12430	12430	0
162	20241202	183000	134392270	12430	12430	12430	12430	0
163	20241202	182900	134392270	12430	12430	12430	12430	0
164	20241202	182800	134392270	12430	12430	12430	12430	0
165	20241202	182700	134392270	12430	12430	12430	12430	0
166	20241202	182600	134392270	12430	12430	12430	12430	0
167	20241202	182500	134392270	12430	12430	12430	12430	0
168	20241202	182400	134392270	12430	12430	12430	12430	0
169	20241202	182300	134392270	12430	12430	12430	12430	0
170	20241202	182200	134392270	12430	12430	12430	12430	0
171	20241202	182100	134392270	12430	12430	12430	12430	0
172	20241202	182000	134392270	12430	12430	12430	12430	0
173	20241202	181900	134392270	12430	12430	12430	12430	0
174	20241202	181800	134392270	12430	12430	12430	12430	0
175	20241202	181700	134392270	12430	12430	12430	12430	0
176	20241202	181600	134392270	12430	12430	12430	12430	0
177	20241202	181500	134392270	12430	12430	12430	12430	0
178	20241202	181400	134392270	12430	12430	12430	12430	0
179	20241202	181300	134392270	12430	12430	12430	12430	0
180	20241202	181200	134392270	12430	12430	12430	12430	0
181	20241202	181100	134392270	12430	12430	12430	12430	0
182	20241202	181000	134392270	12430	12430	12430	12430	709
183	20241202	180900	134392270	12430	12430	12430	12430	0
184	20241202	180800	134392270	12430	12430	12430	12430	0
185	20241202	180700	134392270	12430	12430	12430	12430	0
186	20241202	180600	134392270	12430	12430	12430	12430	0
187	20241202	180500	134392270	12430	12430	12430	12430	0
188	20241202	180400	134392270	12430	12430	12430	12430	0
189	20241202	180300	134392270	12430	12430	12430	12430	0
190	20241202	180200	134392270	12430	12430	12430	12430	0
191	20241202	180100	134392270	12430	12430	12430	12430	0
192	20241202	180000	134392270	12430	12430	12430	12430	0
193	20241202	175900	134392270	12430	12430	12430	12430	0
194	20241202	175800	134392270	12430	12430	12430	12430	0
195	20241202	175700	134392270	12430	12430	12430	12430	0
196	20241202	175600	134392270	12430	12430	12430	12430	0
197	20241202	175500	134392270	12430	12430	12430	12430	0
198	20241202	175400	134392270	12430	12430	12430	12430	0
199	20241202	175300	134392270	12430	12430	12430	12430	0
200	20241202	175200	134392270	12430	12430	12430	12430	0
201	20241202	175100	134392270	12430	12430	12430	12430	0
202	20241202	175000	134392270	12430	12430	12430	12430	0
203	20241202	174900	134392270	12430	12430	12430	12430	0
204	20241202	174800	134392270	12430	12430	12430	12430	0
205	20241202	174700	134392270	12430	12430	12430	12430	0
206	20241202	174600	134392270	12430	12430	12430	12430	0
207	20241202	174500	134392270	12430	12430	12430	12430	0
208	20241202	174400	134392270	12430	12430	12430	12430	0
209	20241202	174300	134392270	12430	12430	12430	12430	0
210	20241202	174200	134392270	12430	12430	12430	12430	0
211	20241202	174100	134392270	12430	12430	12430	12430	0
212	20241202	174000	134392270	12430	12430	12430	12430	709
213	20241202	173900	134392270	12430	12430	12430	12430	0
214	20241202	173800	134392270	12430	12430	12430	12430	0
215	20241202	173700	134392270	12430	12430	12430	12430	0
216	20241202	173600	134392270	12430	12430	12430	12430	0
217	20241202	173500	134392270	12430	12430	12430	12430	0
218	20241202	173400	134392270	12430	12430	12430	12430	0
219	20241202	173300	134392270	12430	12430	12430	12430	0
220	20241202	173200	134392270	12430	12430	12430	12430	0
221	20241202	173100	134392270	12430	12430	12430	12430	0
222	20241202	173000	134392270	12430	12430	12430	12430	0
223	20241202	172900	134392270	12430	12430	12430	12430	0
224	20241202	172800	134392270	12430	12430	12430	12430	0
225	20241202	172700	134392270	12430	12430	12430	12430	0
226	20241202	172600	134392270	12430	12430	12430	12430	0
227	20241202	172500	134392270	12430	12430	12430	12430	0
228	20241202	172400	134392270	12430	12430	12430	12430	0
229	20241202	172300	134392270	12430	12430	12430	12430	0
230	20241202	172200	134392270	12430	12430	12430	12430	0
231	20241202	172100	134392270	12430	12430	12430	12430	0
232	20241202	172000	134392270	12430	12430	12430	12430	0
233	20241202	171900	134392270	12430	12430	12430	12430	0
234	20241202	171800	134392270	12430	12430	12430	12430	0
235	20241202	171700	134392270	12430	12430	12430	12430	0
236	20241202	171600	134392270	12430	12430	12430	12430	0
237	20241202	171500	134392270	12430	12430	12430	12430	0
238	20241202	171400	134392270	12430	12430	12430	12430	0
239	20241202	171300	134392270	12430	12430	12430	12430	0
240	20241202	171200	134392270	12430	12430	12430	12430	0
241	20241202	171100	134392270	12430	12430	12430	12430	0
242	20241202	171000	134392270	12430	12430	12430	12430	709
243	20241202	170900	134392270	12430	12430	12430	12430	0
244	20241202	170800	134392270	12430	12430	12430	12430	0
245	20241202	170700	134392270	12430	12430	12430	12430	0
246	20241202	170600	134392270	12430	12430	12430	12430	0
247	20241202	170500	134392270	12430	12430	12430	12430	0
248	20241202	170400	134392270	12430	12430	12430	12430	0
249	20241202	170300	134392270	12430	12430	12430	12430	0
250	20241202	170200	134392270	12430	12430	12430	12430	0
251	20241202	170100	134392270	12430	12430	12430	12430	0
252	20241202	170000	134392270	12430	12430	12430	12430	0
253	20241202	165900	134392270	12430	12430	12430	12430	0
254	20241202	165800	134392270	12430	12430	12430	12430	0
255	20241202	165700	134392270	12430	12430	12430	12430	0
256	20241202	165600	134392270	12430	12430	12430	12430	0
257	20241202	165500	134392270	12430	12430	12430	12430	0
258	20241202	165400	134392270	12430	12430	12430	12430	0
259	20241202	165300	134392270	12430	12430	12430	12430	0
260	20241202	165200	134392270	12430	12430	12430	12430	0
261	20241202	165100	134392270	12430	12430	12430	12430	0
262	20241202	165000	134392270	12430	12430	12430	12430	0
263	20241202	164900	134392270	12430	12430	12430	12430	0
264	20241202	164800	134392270	12430	12430	12430	12430	0
265	20241202	164700	134392270	12430	12430	12430	12430	0
266	20241202	164600	134392270	12430	12430	12430	12430	0
267	20241202	164500	134392270	12430	12430	12430	12430	0
268	20241202	164400	134392270	12430	12430	12430	12430	0
269	20241202	164300	134392270	12430	12430	12430	12430	0
270	20241202	164200	134392270	12430	12430	12430	12430	0
271	20241202	164100	134392270	12430	12430	12430	12430	0
272	20241202	164000	134392270	12430	12430	12430	12430	709
273	20241202	163900	134392270	12430	12430	12430	12430	0
274	20241202	163800	134392270	12430	12430	12430	12430	0
275	20241202	163700	134392270	12430	12430	12430	12430	0
276	20241202	163600	134392270	12430	12430	12430	12430	0
277	20241202	163500	134392270	12430	12430	12430	12430	0
278	20241202	163400	134392270	12430	12430	12430	12430	0
279	20241202	163300	134392270	12430	12430	12430	12430	0
280	20241202	163200	134392270	12430	12430	12430	12430	0
281	20241202	163100	134392270	12430	12430	12430	12430	0
282	20241202	163000	134392270	12430	12430	12430	12430	0
283	20241202	162900	134392270	12430	12430	12430	12430	0
284	20241202	162800	134392270	12430	12430	12430	12430	0
285	20241202	162700	134392270	12430	12430	12430	12430	0
286	20241202	162600	134392270	12430	12430	12430	12430	0
287	20241202	162500	134392270	12430	12430	12430	12430	0
288	20241202	162400	134392270	12430	12430	12430	12430	0
289	20241202	162300	134392270	12430	12430	12430	12430	0
290	20241202	162200	134392270	12430	12430	12430	12430	0
291	20241202	162100	134392270	12430	12430	12430	12430	0
292	20241202	162000	134392270	12430	12430	12430	12430	0
293	20241202	161900	134392270	12430	12430	12430	12430	0
294	20241202	161800	134392270	12430	12430	12430	12430	0
295	20241202	161700	134392270	12430	12430	12430	12430	0
296	20241202	161600	134392270	12430	12430	12430	12430	0
297	20241202	161500	134392270	12430	12430	12430	12430	0
298	20241202	161400	134392270	12430	12430	12430	12430	0
299	20241202	161300	134392270	12430	12430	12430	12430	0
300	20241202	161200	134392270	12430	12430	12430	12430	0
301	20241202	161100	134392270	12430	12430	12430	12430	0
302	20241202	161000	134392270	12430	12430	12430	12430	709
303	20241202	160900	134392270	12430	12430	12430	12430	0
304	20241202	160800	134392270	12430	12430	12430	12430	0
305	20241202	160700	134392270	12430	12430	12430	12430	0
306	20241202	160600	134392270	12430	12430	12430	12430	0
307	20241202	160500	134392270	12430	12430	12430	12430	0
308	20241202	160400	134392270	12430	12430	12430	12430	0
309	20241202	160300	134392270	12430	12430	12430	12430	0
310	20241202	160200	134392270	12430	12430	12430	12430	0
311	20241202	160100	134392270	12430	12430	12430	12430	0
312	20241202	160000	134392270	12430	12430	12430	12430	0
313	20241202	155900	134392270	12430	12430	12430	12430	0
314	20241202	155800	134392270	12430	12430	12430	12430	0
315	20241202	155700	134392270	12430	12430	12430	12430	0
316	20241202	155600	134392270	12430	12430	12430	12430	0
317	20241202	155500	134392270	12430	12430	12430	12430	0
318	20241202	155400	134392270	12430	12430	12430	12430	0
319	20241202	155300	134392270	12430	12430	12430	12430	0
320	20241202	155200	134392270	12430	12430	12430	12430	0
321	20241202	155100	134392270	12430	12430	12430	12430	0
322	20241202	155000	134392270	12430	12430	12430	12430	0
323	20241202	154900	134392270	12430	12430	12430	12430	0
324	20241202	154800	134392270	12430	12430	12430	12430	0
325	20241202	154700	134392270	12430	12430	12430	12430	0
326	20241202	154600	134392270	12430	12430	12430	12430	0
327	20241202	154500	134392270	12430	12430	12430	12430	0
328	20241202	154400	134392270	12430	12430	12430	12430	0
329	20241202	154300	134392270	12430	12430	12430	12430	0
330	20241202	154200	134392270	12430	12430	12430	12430	0
331	20241202	154100	134392270	12430	12430	12430	12430	0
332	20241202	154000	134392270	12430	12430	12430	12430	709
333	20241202	153900	134392270	12430	12430	12430	12430	0
334	20241202	153800	134392270	12430	12430	12430	12430	0
335	20241202	153700	134392270	12430	12430	12430	12430	0
336	20241202	153600	134392270	12430	12430	12430	12430	0
337	20241202	153500	134392270	12430	12430	12430	12430	0
338	20241202	153400	134392270	12430	12430	12430	12430	0
339	20241202	153300	134392270	12430	12430	12430	12430	0
340	20241202	153200	134392270	12430	12430	12430	12430	0
341	20241202	153100	134392270	12430	12430	12430	12430	0
342	20241202	153000	134392270	12430	12430	12430	12430	709
343	20241202	152900	125579400	12480	12480	12480	12480	0
344	20241202	152800	125579400	12480	12480	12480	12480	0
345	20241202	152700	125579400	12480	12480	12480	12480	0
346	20241202	152600	125579400	12480	12480	12480	12480	0
347	20241202	152500	125579400	12480	12480	12480	12480	0
348	20241202	152400	125579400	12480	12480	12480	12480	0
349	20241202	152300	125579400	12480	12480	12480	12480	0
350	20241202	152200	125579400	12480	12480	12480	12480	0
351	20241202	152100	125579400	12480	12480	12480	12480	0
352	20241202	152000	125579400	12480	12480	12480	12480	0
353	20241202	151900	125579400	12480	12480	12480	12440	86
354	20241202	151800	124508920	12480	12430	12480	12430	53
355	20241202	151700	123848850	12450	12460	12460	12430	80
356	20241202	151600	122853840	12500	12500	12500	12470	124
357	20241202	151500	121306840	12500	12480	12500	12470	142
358	20241202	151400	119535460	12500	12500	12500	12500	0
359	20241202	151300	119535460	12500	12500	12500	12500	4
360	20241202	151200	119485460	12610	12610	12610	12610	1
361	20241202	151100	119472850	12490	12500	12500	12490	51
362	20241202	151000	118835850	12500	12520	12520	12500	186
363	20241202	150900	116510300	12630	12630	12630	12630	0
364	20241202	150800	116510300	12630	12630	12630	12630	10
365	20241202	150700	116384000	12630	12630	12630	12630	0
366	20241202	150600	116384000	12630	12630	12630	12630	1
367	20241202	150500	116371370	12550	12640	12640	12550	57
368	20241202	150400	115654730	12560	12630	12630	12550	13
369	20241202	150300	115491330	12650	12520	12650	12520	204
370	20241202	150200	112925830	12540	12540	12540	12540	0
371	20241202	150100	112925830	12540	12540	12540	12540	0
372	20241202	150000	112925830	12540	12540	12540	12540	0
373	20241202	145900	112925830	12540	12480	12540	12470	101
374	20241202	145800	111665740	12540	12530	12540	12480	51
375	20241202	145700	111028490	12540	12540	12540	12540	1
376	20241202	145600	111015950	12530	12530	12530	12530	3
377	20241202	145500	110978360	12530	12520	12530	12520	4
378	20241202	145400	110928250	12530	12530	12530	12530	1
379	20241202	145300	110915720	12530	12530	12530	12530	9
380	20241202	145200	110802950	12470	12500	12500	12470	76
381	20241202	145100	109854390	12510	12510	12510	12510	16
382	20241202	145000	109654230	12510	12510	12510	12510	0
383	20241202	144900	109654230	12510	12510	12510	12510	120
384	20241202	144800	108153030	12500	12500	12500	12500	0
385	20241202	144700	108153030	12500	12500	12500	12500	1
386	20241202	144600	108140530	12470	12600	12600	12470	105
387	20241202	144500	106829680	12600	12600	12600	12600	0
388	20241202	144400	106829680	12600	12600	12600	12600	4
389	20241202	144300	106779280	12600	12550	12600	12490	159
390	20241202	144200	104791100	12590	12590	12590	12590	0
391	20241202	144100	104791100	12590	12590	12590	12590	73
392	20241202	144000	103872030	12600	12600	12600	12600	0
393	20241202	143900	103872030	12600	12600	12600	12600	0
394	20241202	143800	103872030	12600	12600	12600	12600	0
395	20241202	143700	103872030	12600	12600	12600	12600	0
396	20241202	143600	103872030	12600	12650	12650	12600	12
397	20241202	143500	103720730	12670	12670	12670	12670	0
398	20241202	143400	103720730	12670	12670	12670	12670	0
399	20241202	143300	103720730	12670	12670	12670	12670	0
400	20241202	143200	103720730	12670	12670	12670	12670	1
401	20241202	143100	103708060	12670	12670	12670	12670	1
402	20241202	143000	103695390	12680	12680	12680	12680	0
403	20241202	142900	103695390	12680	12680	12680	12680	0
404	20241202	142800	103695390	12680	12680	12680	12680	0
405	20241202	142700	103695390	12680	12680	12680	12680	0
406	20241202	142600	103695390	12680	12560	12680	12560	109
407	20241202	142500	102318540	12640	12640	12640	12640	0
408	20241202	142400	102318540	12640	12640	12640	12640	0
409	20241202	142300	102318540	12640	12640	12640	12640	1
410	20241202	142200	102305900	12650	12650	12650	12650	0
411	20241202	142100	102305900	12650	12650	12650	12650	0
412	20241202	142000	102305900	12650	12650	12650	12650	0
413	20241202	141900	102305900	12650	12650	12650	12650	5
414	20241202	141800	102242650	12670	12670	12670	12670	0
415	20241202	141700	102242650	12670	12670	12670	12670	0
416	20241202	141600	102242650	12670	12670	12670	12670	0
417	20241202	141500	102242650	12670	12670	12670	12670	0
418	20241202	141400	102242650	12670	12670	12670	12670	1
419	20241202	141300	102229980	12680	12680	12680	12680	0
420	20241202	141200	102229980	12680	12680	12680	12680	0
421	20241202	141100	102229980	12680	12660	12680	12660	20
422	20241202	141000	101976740	12660	12660	12660	12660	32
423	20241202	140900	101571620	12660	12560	12670	12560	33
424	20241202	140800	101156490	12560	12570	12570	12560	48
425	20241202	140700	100553510	12590	12590	12590	12590	50
426	20241202	140600	99924010	12600	12600	12600	12600	3
427	20241202	140500	99886210	12600	12600	12600	12600	29
428	20241202	140400	99520810	12680	12680	12680	12680	0
429	20241202	140300	99520810	12680	12680	12680	12680	0
430	20241202	140200	99520810	12680	12680	12680	12680	0
431	20241202	140100	99520810	12680	12680	12680	12680	10
432	20241202	140000	99394010	12680	12680	12680	12680	0
433	20241202	135900	99394010	12680	12680	12680	12680	0
434	20241202	135800	99394010	12680	12680	12680	12680	0
435	20241202	135700	99394010	12680	12680	12680	12680	8
436	20241202	135600	99292570	12680	12680	12680	12680	12
437	20241202	135500	99140410	12690	12690	12690	12690	3
438	20241202	135400	99102340	12690	12690	12690	12690	3
439	20241202	135300	99064270	12690	12690	12690	12690	0
440	20241202	135200	99064270	12690	12690	12690	12690	5
441	20241202	135100	99000820	12690	12690	12690	12690	0
442	20241202	135000	99000820	12690	12690	12690	12690	2
443	20241202	134900	98975440	12680	12680	12680	12680	0
444	20241202	134800	98975440	12680	12680	12680	12680	35
445	20241202	134700	98531640	12680	12680	12680	12680	89
446	20241202	134600	97403120	12680	12680	12680	12680	35
447	20241202	134500	96959320	12670	12670	12670	12670	41
448	20241202	134400	96439850	12680	12680	12680	12680	12
449	20241202	134300	96287690	12680	12680	12680	12680	2
450	20241202	134200	96262330	12670	12670	12670	12670	0
451	20241202	134100	96262330	12670	12670	12670	12670	0
452	20241202	134000	96262330	12670	12670	12670	12670	0
453	20241202	133900	96262330	12670	12670	12670	12670	0
454	20241202	133800	96262330	12670	12670	12670	12670	0
455	20241202	133700	96262330	12670	12680	12680	12670	40
456	20241202	133600	95755460	12670	12670	12670	12670	0
457	20241202	133500	95755460	12670	12670	12670	12670	0
458	20241202	133400	95755460	12670	12670	12670	12670	25
459	20241202	133300	95438710	12660	12650	12660	12650	136
460	20241202	133200	93718110	12650	12600	12650	12600	546
461	20241202	133100	86815580	12600	12600	12600	12600	24
462	20241202	133000	86513180	12600	12600	12600	12600	0
463	20241202	132900	86513180	12600	12600	12600	12600	155
464	20241202	132800	84560180	12540	12540	12540	12540	0
465	20241202	132700	84560180	12540	12540	12540	12540	0
466	20241202	132600	84560180	12540	12540	12540	12540	0
467	20241202	132500	84560180	12540	12540	12540	12540	0
468	20241202	132400	84560180	12540	12540	12540	12540	1
469	20241202	132300	84547640	12600	12600	12600	12600	15
470	20241202	132200	84358640	12610	12610	12610	12610	0
471	20241202	132100	84358640	12610	12610	12610	12610	0
472	20241202	132000	84358640	12610	12610	12610	12610	0
473	20241202	131900	84358640	12610	12610	12610	12610	0
474	20241202	131800	84358640	12610	12610	12610	12610	0
475	20241202	131700	84358640	12610	12610	12610	12610	15
476	20241202	131600	84169490	12610	12610	12610	12610	81
477	20241202	131500	83148080	12610	12610	12610	12610	31
478	20241202	131400	82757170	12600	12600	12600	12600	0
479	20241202	131300	82757170	12600	12600	12600	12600	5
480	20241202	131200	82694170	12610	12610	12610	12610	3
481	20241202	131100	82656340	12640	12640	12640	12640	1
482	20241202	131000	82643700	12640	12640	12640	12640	0
483	20241202	130900	82643700	12640	12640	12640	12640	8
484	20241202	130800	82542580	12640	12640	12640	12640	0
485	20241202	130700	82542580	12640	12640	12640	12640	0
486	20241202	130600	82542580	12640	12640	12640	12640	2
487	20241202	130500	82517300	12630	12630	12630	12630	0
488	20241202	130400	82517300	12630	12630	12630	12630	1
489	20241202	130300	82504670	12640	12640	12640	12640	3
490	20241202	130200	82466750	12640	12640	12640	12640	46
491	20241202	130100	81885310	12500	12500	12500	12500	5
492	20241202	130000	81822810	12500	12500	12500	12500	70
493	20241202	125900	80947810	12490	12490	12490	12490	0
494	20241202	125800	80947810	12490	12490	12490	12490	14
495	20241202	125700	80772950	12490	12490	12490	12490	29
496	20241202	125600	80410740	12500	12500	12500	12500	50
497	20241202	125500	79785740	12500	12530	12530	12500	213
498	20241202	125400	77122280	12530	12530	12530	12530	0
499	20241202	125300	77122280	12530	12530	12530	12530	0
500	20241202	125200	77122280	12530	12540	12540	12530	18
501	20241202	125100	76896690	12540	12540	12540	12540	0
502	20241202	125000	76896690	12540	12540	12540	12540	0
503	20241202	124900	76896690	12540	12540	12540	12540	4
504	20241202	124800	76846530	12600	12600	12600	12600	0
505	20241202	124700	76846530	12600	12600	12600	12600	0
506	20241202	124600	76846530	12600	12600	12600	12600	0
507	20241202	124500	76846530	12600	12600	12600	12600	0
508	20241202	124400	76846530	12600	12600	12600	12600	0
509	20241202	124300	76846530	12600	12600	12600	12600	0
510	20241202	124200	76846530	12600	12600	12600	12600	0
511	20241202	124100	76846530	12600	12600	12600	12600	0
512	20241202	124000	76846530	12600	12600	12600	12600	5
513	20241202	123900	76783530	12600	12600	12600	12600	0
514	20241202	123800	76783530	12600	12600	12600	12600	0
515	20241202	123700	76783530	12600	12600	12600	12600	0
516	20241202	123600	76783530	12600	12600	12600	12600	3
517	20241202	123500	76745730	12620	12620	12620	12620	0
518	20241202	123400	76745730	12620	12620	12620	12620	0
519	20241202	123300	76745730	12620	12620	12620	12620	0
520	20241202	123200	76745730	12620	12620	12620	12620	0
521	20241202	123100	76745730	12620	12620	12620	12620	0
522	20241202	123000	76745730	12620	12620	12620	12620	0
523	20241202	122900	76745730	12620	12620	12620	12620	20
524	20241202	122800	76493330	12630	12630	12630	12630	0
525	20241202	122700	76493330	12630	12630	12630	12630	1
526	20241202	122600	76480700	12640	12640	12640	12640	0
527	20241202	122500	76480700	12640	12640	12640	12640	4
528	20241202	122400	76430140	12640	12640	12640	12640	0
529	20241202	122300	76430140	12640	12640	12640	12640	0
530	20241202	122200	76430140	12640	12640	12640	12640	15
531	20241202	122100	76240540	12650	12650	12650	12650	0
532	20241202	122000	76240540	12650	12650	12650	12650	0
533	20241202	121900	76240540	12650	12650	12650	12650	0
534	20241202	121800	76240540	12650	12550	12650	12550	29
535	20241202	121700	75876400	12550	12550	12550	12550	50
536	20241202	121600	75248900	12640	12640	12640	12640	0
537	20241202	121500	75248900	12640	12640	12640	12640	2
538	20241202	121400	75223620	12650	12650	12650	12650	1
539	20241202	121300	75210970	12650	12650	12650	12650	0
540	20241202	121200	75210970	12650	12650	12650	12650	0
541	20241202	121100	75210970	12650	12650	12650	12650	0
542	20241202	121000	75210970	12650	12650	12650	12650	0
543	20241202	120900	75210970	12650	12650	12650	12650	39
544	20241202	120800	74717620	12630	12630	12630	12630	0
545	20241202	120700	74717620	12630	12630	12630	12630	0
546	20241202	120600	74717620	12630	12630	12630	12630	122
547	20241202	120500	73176760	12520	12520	12520	12520	0
548	20241202	120400	73176760	12520	12520	12520	12520	0
549	20241202	120300	73176760	12520	12520	12520	12520	0
550	20241202	120200	73176760	12520	12520	12520	12520	0
551	20241202	120100	73176760	12520	12520	12520	12520	0
552	20241202	120000	73176760	12520	12520	12520	12520	0
553	20241202	115900	73176760	12520	12520	12520	12520	0
554	20241202	115800	73176760	12520	12520	12520	12520	0
555	20241202	115700	73176760	12520	12520	12520	12520	0
556	20241202	115600	73176760	12520	12520	12520	12520	33
557	20241202	115500	72763600	12520	12520	12520	12520	130
558	20241202	115400	71136000	12510	12510	12510	12510	1
559	20241202	115300	71123490	12560	12560	12560	12560	28
560	20241202	115200	70771810	12560	12560	12560	12560	0
561	20241202	115100	70771810	12560	12560	12560	12560	0
562	20241202	115000	70771810	12560	12560	12560	12560	0
563	20241202	114900	70771810	12560	12560	12560	12560	0
564	20241202	114800	70771810	12560	12560	12560	12560	0
565	20241202	114700	70771810	12560	12560	12560	12560	0
566	20241202	114600	70771810	12560	12560	12560	12560	0
567	20241202	114500	70771810	12560	12560	12560	12560	0
568	20241202	114400	70771810	12560	12550	12560	12550	120
569	20241202	114300	69264710	12550	12550	12550	12550	10
570	20241202	114200	69139210	12550	12550	12550	12550	112
571	20241202	114100	67733610	12550	12550	12550	12550	0
572	20241202	114000	67733610	12550	12550	12550	12550	42
573	20241202	113900	67206510	12560	12560	12560	12560	0
574	20241202	113800	67206510	12560	12560	12560	12560	0
575	20241202	113700	67206510	12560	12560	12560	12560	0
576	20241202	113600	67206510	12560	12560	12560	12560	0
577	20241202	113500	67206510	12560	12560	12560	12560	0
578	20241202	113400	67206510	12560	12560	12560	12560	0
579	20241202	113300	67206510	12560	12560	12560	12560	0
580	20241202	113200	67206510	12560	12560	12560	12560	0
581	20241202	113100	67206510	12560	12560	12560	12560	1
582	20241202	113000	67193950	12560	12560	12560	12560	1
583	20241202	112900	67181390	12440	12440	12440	12440	2
584	20241202	112800	67156510	12430	12430	12430	12430	1
585	20241202	112700	67144080	12690	12690	12690	12690	0
586	20241202	112600	67144080	12690	12690	12690	12690	0
587	20241202	112500	67144080	12690	12690	12690	12690	0
588	20241202	112400	67144080	12690	12690	12690	12690	0
589	20241202	112300	67144080	12690	12690	12690	12690	0
590	20241202	112200	67144080	12690	12690	12690	12690	0
591	20241202	112100	67144080	12690	12690	12690	12690	0
592	20241202	112000	67144080	12690	12690	12690	12690	0
593	20241202	111900	67144080	12690	12440	12690	12440	239
594	20241202	111800	64168920	12590	12590	12590	12430	111
595	20241202	111700	62777470	12590	12640	12640	12590	475
596	20241202	111600	56783130	12650	12650	12650	12650	0
597	20241202	111500	56783130	12650	12660	12660	12650	78
598	20241202	111400	55796230	12700	12700	12700	12700	0
599	20241202	111300	55796230	12700	12700	12700	12700	0
600	20241202	111200	55796230	12700	12700	12700	12700	0
601	20241202	111100	55796230	12700	12700	12700	12700	1
602	20241202	111000	55783530	12700	12700	12700	12700	0
603	20241202	110900	55783530	12700	12700	12700	12700	1
604	20241202	110800	55770830	12660	12660	12660	12660	0
605	20241202	110700	55770830	12660	12660	12660	12660	0
606	20241202	110600	55770830	12660	12660	12660	12660	25
607	20241202	110500	55454330	12670	12670	12670	12670	0
608	20241202	110400	55454330	12670	12670	12670	12670	0
609	20241202	110300	55454330	12670	12680	12680	12670	108
610	20241202	110200	54085910	12690	12690	12690	12690	0
611	20241202	110100	54085910	12690	12690	12690	12690	0
612	20241202	110000	54085910	12690	12700	12700	12690	209
613	20241202	105900	51433690	12720	12720	12720	12720	0
614	20241202	105800	51433690	12720	12720	12720	12720	0
615	20241202	105700	51433690	12720	12720	12720	12720	0
616	20241202	105600	51433690	12720	12720	12720	12720	1
617	20241202	105500	51420970	12720	12720	12720	12720	0
618	20241202	105400	51420970	12720	12720	12720	12720	0
619	20241202	105300	51420970	12720	12720	12720	12720	1
620	20241202	105200	51408250	12720	12720	12720	12720	0
621	20241202	105100	51408250	12720	12720	12720	12720	63
622	20241202	105000	50606890	12700	12700	12700	12700	1
623	20241202	104900	50594190	12680	12680	12680	12680	0
624	20241202	104800	50594190	12680	12680	12680	12680	0
625	20241202	104700	50594190	12680	12680	12680	12680	0
626	20241202	104600	50594190	12680	12680	12680	12680	18
627	20241202	104500	50365950	12670	12670	12670	12670	0
628	20241202	104400	50365950	12670	12670	12670	12670	0
629	20241202	104300	50365950	12670	12670	12670	12670	0
630	20241202	104200	50365950	12670	12670	12670	12670	1
631	20241202	104100	50353280	12650	12650	12650	12650	0
632	20241202	104000	50353280	12650	12650	12650	12650	0
633	20241202	103900	50353280	12650	12650	12650	12650	0
634	20241202	103800	50353280	12650	12650	12650	12650	10
635	20241202	103700	50226780	12650	12650	12650	12650	30
636	20241202	103600	49847280	12650	12650	12650	12650	0
637	20241202	103500	49847280	12650	12650	12650	12650	0
638	20241202	103400	49847280	12650	12640	12650	12640	63
639	20241202	103300	49050860	12650	12650	12650	12650	0
640	20241202	103200	49050860	12650	12650	12650	12650	0
641	20241202	103100	49050860	12650	12650	12650	12650	1
642	20241202	103000	49038210	12650	12650	12650	12650	5
643	20241202	102900	48974960	12650	12650	12650	12650	0
644	20241202	102800	48974960	12650	12650	12650	12620	128
645	20241202	102700	47356540	12660	12660	12660	12660	0
646	20241202	102600	47356540	12660	12660	12660	12660	0
647	20241202	102500	47356540	12660	12660	12660	12660	14
648	20241202	102400	47179300	12670	12670	12670	12670	1
649	20241202	102300	47166630	12670	12680	12680	12670	294
650	20241202	102200	43441380	12680	12680	12680	12680	0
651	20241202	102100	43441380	12680	12680	12680	12680	0
652	20241202	102000	43441380	12680	12680	12680	12680	6
653	20241202	101900	43365300	12690	12690	12690	12690	5
654	20241202	101800	43301850	12680	12680	12680	12680	0
655	20241202	101700	43301850	12680	12680	12680	12680	0
656	20241202	101600	43301850	12680	12700	12700	12680	350
657	20241202	101500	38862730	12700	12700	12700	12700	0
658	20241202	101400	38862730	12700	12700	12700	12700	48
659	20241202	101300	38253130	12700	12700	12700	12700	0
660	20241202	101200	38253130	12700	12700	12700	12700	0
661	20241202	101100	38253130	12700	12700	12700	12700	0
662	20241202	101000	38253130	12700	12700	12700	12700	0
663	20241202	100900	38253130	12700	12700	12700	12700	0
664	20241202	100800	38253130	12700	12700	12700	12700	56
665	20241202	100700	37541930	12700	12700	12700	12700	12
666	20241202	100600	37389530	12700	12720	12720	12700	15
667	20241202	100500	37198780	12740	12740	12740	12740	0
668	20241202	100400	37198780	12740	12740	12740	12740	13
669	20241202	100300	37033160	12740	12740	12740	12740	0
670	20241202	100200	37033160	12740	12740	12740	12740	50
671	20241202	100100	36396160	12740	12740	12740	12740	0
672	20241202	100000	36396160	12740	12740	12740	12740	0
673	20241202	095900	36396160	12740	12740	12740	12740	0
674	20241202	095800	36396160	12740	12740	12740	12740	0
675	20241202	095700	36396160	12740	12740	12740	12740	3
676	20241202	095600	36357940	12830	12830	12830	12830	0
677	20241202	095500	36357940	12830	12830	12830	12830	0
678	20241202	095400	36357940	12830	12830	12830	12830	0
679	20241202	095300	36357940	12830	12830	12830	12830	2
680	20241202	095200	36332280	12840	12840	12840	12840	0
681	20241202	095100	36332280	12840	12840	12840	12840	0
682	20241202	095000	36332280	12840	12780	12850	12780	4
683	20241202	094900	36281010	12690	12700	12700	12690	18
684	20241202	094800	36052530	12780	12780	12780	12780	0
685	20241202	094700	36052530	12780	12780	12780	12780	0
686	20241202	094600	36052530	12780	12780	12780	12780	0
687	20241202	094500	36052530	12780	12720	12780	12720	22
688	20241202	094400	35771830	12760	12740	12760	12740	7
689	20241202	094300	35682590	12740	12730	12740	12730	4
690	20241202	094200	35631660	12730	12730	12730	12730	0
691	20241202	094100	35631660	12730	12730	12730	12730	1
692	20241202	094000	35618930	12680	12740	12740	12680	131
693	20241202	093900	33956530	12790	12790	12790	12790	0
694	20241202	093800	33956530	12790	12790	12790	12790	0
695	20241202	093700	33956530	12790	12790	12790	12790	0
696	20241202	093600	33956530	12790	12800	12800	12790	723
697	20241202	093500	24709130	12800	12800	12800	12800	1
698	20241202	093400	24696330	12850	12850	12850	12850	50
699	20241202	093300	24053830	12800	12810	12810	12800	263
700	20241202	093200	20687330	12850	12850	12850	12850	0
701	20241202	093100	20687330	12850	12850	12850	12850	0
702	20241202	093000	20687330	12850	12850	12850	12850	0
703	20241202	092900	20687330	12850	12850	12850	12850	0
704	20241202	092800	20687330	12850	12850	12850	12850	0
705	20241202	092700	20687330	12850	12850	12850	12850	0
706	20241202	092600	20687330	12850	12850	12850	12850	80
707	20241202	092500	19659330	12850	12860	12860	12850	220
708	20241202	092400	16832280	12850	12850	12850	12850	0
709	20241202	092300	16832280	12850	12900	12900	12850	84
710	20241202	092200	15749680	12900	12900	12900	12900	0
711	20241202	092100	15749680	12900	12900	12900	12900	2
712	20241202	092000	15723880	12900	12900	12900	12900	44
713	20241202	091900	15156280	12900	12910	12910	12900	18
714	20241202	091800	14923930	12900	12900	12900	12900	0
715	20241202	091700	14923930	12900	12900	12900	12900	171
716	20241202	091600	12718030	12900	12900	12900	12900	0
717	20241202	091500	12718030	12900	12900	12900	12900	0
718	20241202	091400	12718030	12900	12900	12900	12900	33
719	20241202	091300	12292330	13060	13000	13060	13000	49
720	20241202	091200	11654610	13000	13000	13000	13000	42
721	20241202	091100	11108610	13090	13090	13090	13090	4
722	20241202	091000	11056250	13000	13000	13000	13000	0
723	20241202	090900	11056250	13000	13000	13000	13000	0
724	20241202	090800	11056250	13000	13000	13000	13000	0
725	20241202	090700	11056250	13000	13000	13000	13000	26
726	20241202	090600	10718250	13000	13000	13000	13000	15
727	20241202	090500	10523250	13000	13000	13000	13000	41
728	20241202	090400	9990250	13000	13000	13000	13000	25
729	20241202	090300	9665250	13130	13130	13130	13130	0
730	20241202	090200	9665250	13130	13000	13130	13000	466
731	20241202	090100	3551300	13000	12810	13000	12810	91
732	20241202	090000	2370360	12780	12740	12780	12740	186