KissMeData/192440/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	203800	478360770	19190	19190	19190	19190	95
3	20241206	203700	478360770	19190	19190	19190	19190	0
4	20241206	203600	478360770	19190	19190	19190	19190	0
5	20241206	203500	478360770	19190	19190	19190	19190	0
6	20241206	203400	478360770	19190	19190	19190	19190	0
7	20241206	203300	478360770	19190	19190	19190	19190	0
8	20241206	203200	478360770	19190	19190	19190	19190	0
9	20241206	203100	478360770	19190	19190	19190	19190	0
10	20241206	203000	478360770	19190	19190	19190	19190	0
11	20241206	202900	478360770	19190	19190	19190	19190	0
12	20241206	202800	478360770	19190	19190	19190	19190	0
13	20241206	202700	478360770	19190	19190	19190	19190	0
14	20241206	202600	478360770	19190	19190	19190	19190	0
15	20241206	202500	478360770	19190	19190	19190	19190	0
16	20241206	202400	478360770	19190	19190	19190	19190	0
17	20241206	202300	478360770	19190	19190	19190	19190	0
18	20241206	202200	478360770	19190	19190	19190	19190	0
19	20241206	202100	478360770	19190	19190	19190	19190	0
20	20241206	202000	478360770	19190	19190	19190	19190	0
21	20241206	201900	478360770	19190	19190	19190	19190	0
22	20241206	201800	478360770	19190	19190	19190	19190	0
23	20241206	201700	478360770	19190	19190	19190	19190	0
24	20241206	201600	478360770	19190	19190	19190	19190	0
25	20241206	201500	478360770	19190	19190	19190	19190	0
26	20241206	201400	478360770	19190	19190	19190	19190	0
27	20241206	201300	478360770	19190	19190	19190	19190	0
28	20241206	201200	478360770	19190	19190	19190	19190	0
29	20241206	201100	478360770	19190	19190	19190	19190	0
30	20241206	201000	478360770	19190	19190	19190	19190	0
31	20241206	200900	478360770	19190	19190	19190	19190	0
32	20241206	200800	478360770	19190	19190	19190	19190	95
33	20241206	200700	478360770	19190	19190	19190	19190	0
34	20241206	200600	478360770	19190	19190	19190	19190	0
35	20241206	200500	478360770	19190	19190	19190	19190	0
36	20241206	200400	478360770	19190	19190	19190	19190	0
37	20241206	200300	478360770	19190	19190	19190	19190	0
38	20241206	200200	478360770	19190	19190	19190	19190	0
39	20241206	200100	478360770	19190	19190	19190	19190	0
40	20241206	200000	478360770	19190	19190	19190	19190	0
41	20241206	195900	478360770	19190	19190	19190	19190	0
42	20241206	195800	478360770	19190	19190	19190	19190	0
43	20241206	195700	478360770	19190	19190	19190	19190	0
44	20241206	195600	478360770	19190	19190	19190	19190	0
45	20241206	195500	478360770	19190	19190	19190	19190	0
46	20241206	195400	478360770	19190	19190	19190	19190	0
47	20241206	195300	478360770	19190	19190	19190	19190	0
48	20241206	195200	478360770	19190	19190	19190	19190	0
49	20241206	195100	478360770	19190	19190	19190	19190	0
50	20241206	195000	478360770	19190	19190	19190	19190	0
51	20241206	194900	478360770	19190	19190	19190	19190	0
52	20241206	194800	478360770	19190	19190	19190	19190	0
53	20241206	194700	478360770	19190	19190	19190	19190	0
54	20241206	194600	478360770	19190	19190	19190	19190	0
55	20241206	194500	478360770	19190	19190	19190	19190	0
56	20241206	194400	478360770	19190	19190	19190	19190	0
57	20241206	194300	478360770	19190	19190	19190	19190	0
58	20241206	194200	478360770	19190	19190	19190	19190	0
59	20241206	194100	478360770	19190	19190	19190	19190	0
60	20241206	194000	478360770	19190	19190	19190	19190	0
61	20241206	193900	478360770	19190	19190	19190	19190	0
62	20241206	193800	478360770	19190	19190	19190	19190	95
63	20241206	193700	478360770	19190	19190	19190	19190	0
64	20241206	193600	478360770	19190	19190	19190	19190	0
65	20241206	193500	478360770	19190	19190	19190	19190	0
66	20241206	193400	478360770	19190	19190	19190	19190	0
67	20241206	193300	478360770	19190	19190	19190	19190	0
68	20241206	193200	478360770	19190	19190	19190	19190	0
69	20241206	193100	478360770	19190	19190	19190	19190	0
70	20241206	193000	478360770	19190	19190	19190	19190	0
71	20241206	192900	478360770	19190	19190	19190	19190	0
72	20241206	192800	478360770	19190	19190	19190	19190	0
73	20241206	192700	478360770	19190	19190	19190	19190	0
74	20241206	192600	478360770	19190	19190	19190	19190	0
75	20241206	192500	478360770	19190	19190	19190	19190	0
76	20241206	192400	478360770	19190	19190	19190	19190	0
77	20241206	192300	478360770	19190	19190	19190	19190	0
78	20241206	192200	478360770	19190	19190	19190	19190	0
79	20241206	192100	478360770	19190	19190	19190	19190	0
80	20241206	192000	478360770	19190	19190	19190	19190	0
81	20241206	191900	478360770	19190	19190	19190	19190	0
82	20241206	191800	478360770	19190	19190	19190	19190	0
83	20241206	191700	478360770	19190	19190	19190	19190	0
84	20241206	191600	478360770	19190	19190	19190	19190	0
85	20241206	191500	478360770	19190	19190	19190	19190	0
86	20241206	191400	478360770	19190	19190	19190	19190	0
87	20241206	191300	478360770	19190	19190	19190	19190	0
88	20241206	191200	478360770	19190	19190	19190	19190	0
89	20241206	191100	478360770	19190	19190	19190	19190	0
90	20241206	191000	478360770	19190	19190	19190	19190	0
91	20241206	190900	478360770	19190	19190	19190	19190	0
92	20241206	190800	478360770	19190	19190	19190	19190	95
93	20241206	190700	478360770	19190	19190	19190	19190	0
94	20241206	190600	478360770	19190	19190	19190	19190	0
95	20241206	190500	478360770	19190	19190	19190	19190	0
96	20241206	190400	478360770	19190	19190	19190	19190	0
97	20241206	190300	478360770	19190	19190	19190	19190	0
98	20241206	190200	478360770	19190	19190	19190	19190	0
99	20241206	190100	478360770	19190	19190	19190	19190	0
100	20241206	190000	478360770	19190	19190	19190	19190	0
101	20241206	185900	478360770	19190	19190	19190	19190	0
102	20241206	185800	478360770	19190	19190	19190	19190	0
103	20241206	185700	478360770	19190	19190	19190	19190	0
104	20241206	185600	478360770	19190	19190	19190	19190	0
105	20241206	185500	478360770	19190	19190	19190	19190	0
106	20241206	185400	478360770	19190	19190	19190	19190	0
107	20241206	185300	478360770	19190	19190	19190	19190	0
108	20241206	185200	478360770	19190	19190	19190	19190	0
109	20241206	185100	478360770	19190	19190	19190	19190	0
110	20241206	185000	478360770	19190	19190	19190	19190	0
111	20241206	184900	478360770	19190	19190	19190	19190	0
112	20241206	184800	478360770	19190	19190	19190	19190	0
113	20241206	184700	478360770	19190	19190	19190	19190	0
114	20241206	184600	478360770	19190	19190	19190	19190	0
115	20241206	184500	478360770	19190	19190	19190	19190	0
116	20241206	184400	478360770	19190	19190	19190	19190	0
117	20241206	184300	478360770	19190	19190	19190	19190	0
118	20241206	184200	478360770	19190	19190	19190	19190	0
119	20241206	184100	478360770	19190	19190	19190	19190	0
120	20241206	184000	478360770	19190	19190	19190	19190	0
121	20241206	183900	478360770	19190	19190	19190	19190	0
122	20241206	183800	478360770	19190	19190	19190	19190	95
123	20241206	183700	478360770	19190	19190	19190	19190	0
124	20241206	183600	478360770	19190	19190	19190	19190	0
125	20241206	183500	478360770	19190	19190	19190	19190	0
126	20241206	183400	478360770	19190	19190	19190	19190	0
127	20241206	183300	478360770	19190	19190	19190	19190	0
128	20241206	183200	478360770	19190	19190	19190	19190	0
129	20241206	183100	478360770	19190	19190	19190	19190	0
130	20241206	183000	478360770	19190	19190	19190	19190	0
131	20241206	182900	478360770	19190	19190	19190	19190	0
132	20241206	182800	478360770	19190	19190	19190	19190	0
133	20241206	182700	478360770	19190	19190	19190	19190	0
134	20241206	182600	478360770	19190	19190	19190	19190	0
135	20241206	182500	478360770	19190	19190	19190	19190	0
136	20241206	182400	478360770	19190	19190	19190	19190	0
137	20241206	182300	478360770	19190	19190	19190	19190	0
138	20241206	182200	478360770	19190	19190	19190	19190	0
139	20241206	182100	478360770	19190	19190	19190	19190	0
140	20241206	182000	478360770	19190	19190	19190	19190	0
141	20241206	181900	478360770	19190	19190	19190	19190	0
142	20241206	181800	478360770	19190	19190	19190	19190	0
143	20241206	181700	478360770	19190	19190	19190	19190	0
144	20241206	181600	478360770	19190	19190	19190	19190	0
145	20241206	181500	478360770	19190	19190	19190	19190	0
146	20241206	181400	478360770	19190	19190	19190	19190	0
147	20241206	181300	478360770	19190	19190	19190	19190	0
148	20241206	181200	478360770	19190	19190	19190	19190	0
149	20241206	181100	478360770	19190	19190	19190	19190	0
150	20241206	181000	478360770	19190	19190	19190	19190	0
151	20241206	180900	478360770	19190	19190	19190	19190	0
152	20241206	180800	478360770	19190	19190	19190	19190	95
153	20241206	180700	478360770	19190	19190	19190	19190	0
154	20241206	180600	478360770	19190	19190	19190	19190	0
155	20241206	180500	478360770	19190	19190	19190	19190	0
156	20241206	180400	478360770	19190	19190	19190	19190	0
157	20241206	180300	478360770	19190	19190	19190	19190	0
158	20241206	180200	478360770	19190	19190	19190	19190	0
159	20241206	180100	478360770	19190	19190	19190	19190	0
160	20241206	180000	478360770	19190	19190	19190	19190	0
161	20241206	175900	478360770	19190	19190	19190	19190	0
162	20241206	175800	478360770	19190	19190	19190	19190	0
163	20241206	175700	478360770	19190	19190	19190	19190	0
164	20241206	175600	478360770	19190	19190	19190	19190	0
165	20241206	175500	478360770	19190	19190	19190	19190	0
166	20241206	175400	478360770	19190	19190	19190	19190	0
167	20241206	175300	478360770	19190	19190	19190	19190	0
168	20241206	175200	478360770	19190	19190	19190	19190	0
169	20241206	175100	478360770	19190	19190	19190	19190	0
170	20241206	175000	478360770	19190	19190	19190	19190	0
171	20241206	174900	478360770	19190	19190	19190	19190	0
172	20241206	174800	478360770	19190	19190	19190	19190	0
173	20241206	174700	478360770	19190	19190	19190	19190	0
174	20241206	174600	478360770	19190	19190	19190	19190	0
175	20241206	174500	478360770	19190	19190	19190	19190	0
176	20241206	174400	478360770	19190	19190	19190	19190	0
177	20241206	174300	478360770	19190	19190	19190	19190	0
178	20241206	174200	478360770	19190	19190	19190	19190	0
179	20241206	174100	478360770	19190	19190	19190	19190	0
180	20241206	174000	478360770	19190	19190	19190	19190	0
181	20241206	173900	478360770	19190	19190	19190	19190	0
182	20241206	173800	478360770	19190	19190	19190	19190	95
183	20241206	173700	478360770	19190	19190	19190	19190	0
184	20241206	173600	478360770	19190	19190	19190	19190	0
185	20241206	173500	478360770	19190	19190	19190	19190	0
186	20241206	173400	478360770	19190	19190	19190	19190	0
187	20241206	173300	478360770	19190	19190	19190	19190	0
188	20241206	173200	478360770	19190	19190	19190	19190	0
189	20241206	173100	478360770	19190	19190	19190	19190	0
190	20241206	173000	478360770	19190	19190	19190	19190	0
191	20241206	172900	478360770	19190	19190	19190	19190	0
192	20241206	172800	478360770	19190	19190	19190	19190	0
193	20241206	172700	478360770	19190	19190	19190	19190	0
194	20241206	172600	478360770	19190	19190	19190	19190	0
195	20241206	172500	478360770	19190	19190	19190	19190	0
196	20241206	172400	478360770	19190	19190	19190	19190	0
197	20241206	172300	478360770	19190	19190	19190	19190	0
198	20241206	172200	478360770	19190	19190	19190	19190	0
199	20241206	172100	478360770	19190	19190	19190	19190	0
200	20241206	172000	478360770	19190	19190	19190	19190	0
201	20241206	171900	478360770	19190	19190	19190	19190	0
202	20241206	171800	478360770	19190	19190	19190	19190	0
203	20241206	171700	478360770	19190	19190	19190	19190	0
204	20241206	171600	478360770	19190	19190	19190	19190	0
205	20241206	171500	478360770	19190	19190	19190	19190	0
206	20241206	171400	478360770	19190	19190	19190	19190	0
207	20241206	171300	478360770	19190	19190	19190	19190	0
208	20241206	171200	478360770	19190	19190	19190	19190	0
209	20241206	171100	478360770	19190	19190	19190	19190	0
210	20241206	171000	478360770	19190	19190	19190	19190	0
211	20241206	170900	478360770	19190	19190	19190	19190	0
212	20241206	170800	478360770	19190	19190	19190	19190	95
213	20241206	170700	478360770	19190	19190	19190	19190	0
214	20241206	170600	478360770	19190	19190	19190	19190	0
215	20241206	170500	478360770	19190	19190	19190	19190	0
216	20241206	170400	478360770	19190	19190	19190	19190	0
217	20241206	170300	478360770	19190	19190	19190	19190	0
218	20241206	170200	478360770	19190	19190	19190	19190	0
219	20241206	170100	478360770	19190	19190	19190	19190	0
220	20241206	170000	478360770	19190	19190	19190	19190	0
221	20241206	165900	478360770	19190	19190	19190	19190	0
222	20241206	165800	478360770	19190	19190	19190	19190	0
223	20241206	165700	478360770	19190	19190	19190	19190	0
224	20241206	165600	478360770	19190	19190	19190	19190	0
225	20241206	165500	478360770	19190	19190	19190	19190	0
226	20241206	165400	478360770	19190	19190	19190	19190	0
227	20241206	165300	478360770	19190	19190	19190	19190	0
228	20241206	165200	478360770	19190	19190	19190	19190	0
229	20241206	165100	478360770	19190	19190	19190	19190	0
230	20241206	165000	478360770	19190	19190	19190	19190	0
231	20241206	164900	478360770	19190	19190	19190	19190	0
232	20241206	164800	478360770	19190	19190	19190	19190	0
233	20241206	164700	478360770	19190	19190	19190	19190	0
234	20241206	164600	478360770	19190	19190	19190	19190	0
235	20241206	164500	478360770	19190	19190	19190	19190	0
236	20241206	164400	478360770	19190	19190	19190	19190	0
237	20241206	164300	478360770	19190	19190	19190	19190	0
238	20241206	164200	478360770	19190	19190	19190	19190	0
239	20241206	164100	478360770	19190	19190	19190	19190	0
240	20241206	164000	478360770	19190	19190	19190	19190	0
241	20241206	163900	478360770	19190	19190	19190	19190	0
242	20241206	163800	478360770	19190	19190	19190	19190	95
243	20241206	163700	478360770	19190	19190	19190	19190	0
244	20241206	163600	478360770	19190	19190	19190	19190	0
245	20241206	163500	478360770	19190	19190	19190	19190	0
246	20241206	163400	478360770	19190	19190	19190	19190	0
247	20241206	163300	478360770	19190	19190	19190	19190	0
248	20241206	163200	478360770	19190	19190	19190	19190	0
249	20241206	163100	478360770	19190	19190	19190	19190	0
250	20241206	163000	478360770	19190	19190	19190	19190	0
251	20241206	162900	478360770	19190	19190	19190	19190	0
252	20241206	162800	478360770	19190	19190	19190	19190	0
253	20241206	162700	478360770	19190	19190	19190	19190	0
254	20241206	162600	478360770	19190	19190	19190	19190	0
255	20241206	162500	478360770	19190	19190	19190	19190	0
256	20241206	162400	478360770	19190	19190	19190	19190	0
257	20241206	162300	478360770	19190	19190	19190	19190	0
258	20241206	162200	478360770	19190	19190	19190	19190	0
259	20241206	162100	478360770	19190	19190	19190	19190	0
260	20241206	162000	478360770	19190	19190	19190	19190	0
261	20241206	161900	478360770	19190	19190	19190	19190	0
262	20241206	161800	478360770	19190	19190	19190	19190	0
263	20241206	161700	478360770	19190	19190	19190	19190	0
264	20241206	161600	478360770	19190	19190	19190	19190	0
265	20241206	161500	478360770	19190	19190	19190	19190	0
266	20241206	161400	478360770	19190	19190	19190	19190	0
267	20241206	161300	478360770	19190	19190	19190	19190	0
268	20241206	161200	478360770	19190	19190	19190	19190	0
269	20241206	161100	478360770	19190	19190	19190	19190	0
270	20241206	161000	478360770	19190	19190	19190	19190	0
271	20241206	160900	478360770	19190	19190	19190	19190	0
272	20241206	160800	478360770	19190	19190	19190	19190	95
273	20241206	160700	478360770	19190	19190	19190	19190	0
274	20241206	160600	478360770	19190	19190	19190	19190	0
275	20241206	160500	478360770	19190	19190	19190	19190	0
276	20241206	160400	478360770	19190	19190	19190	19190	0
277	20241206	160300	478360770	19190	19190	19190	19190	0
278	20241206	160200	478360770	19190	19190	19190	19190	0
279	20241206	160100	478360770	19190	19190	19190	19190	0
280	20241206	160000	478360770	19190	19190	19190	19190	0
281	20241206	155900	478360770	19190	19190	19190	19190	0
282	20241206	155800	478360770	19190	19190	19190	19190	0
283	20241206	155700	478360770	19190	19190	19190	19190	0
284	20241206	155600	478360770	19190	19190	19190	19190	0
285	20241206	155500	478360770	19190	19190	19190	19190	0
286	20241206	155400	478360770	19190	19190	19190	19190	0
287	20241206	155300	478360770	19190	19190	19190	19190	0
288	20241206	155200	478360770	19190	19190	19190	19190	0
289	20241206	155100	478360770	19190	19190	19190	19190	0
290	20241206	155000	478360770	19190	19190	19190	19190	0
291	20241206	154900	478360770	19190	19190	19190	19190	0
292	20241206	154800	478360770	19190	19190	19190	19190	0
293	20241206	154700	478360770	19190	19190	19190	19190	0
294	20241206	154600	478360770	19190	19190	19190	19190	0
295	20241206	154500	478360770	19190	19190	19190	19190	0
296	20241206	154400	478360770	19190	19190	19190	19190	0
297	20241206	154300	478360770	19190	19190	19190	19190	0
298	20241206	154200	478360770	19190	19190	19190	19190	0
299	20241206	154100	478360770	19190	19190	19190	19190	0
300	20241206	154000	478360770	19190	19190	19190	19190	0
301	20241206	153900	478360770	19190	19190	19190	19190	0
302	20241206	153800	478360770	19190	19190	19190	19190	95
303	20241206	153700	478360770	19190	19190	19190	19190	0
304	20241206	153600	478360770	19190	19190	19190	19190	0
305	20241206	153500	478360770	19190	19190	19190	19190	0
306	20241206	153400	478360770	19190	19190	19190	19190	0
307	20241206	153300	478360770	19190	19190	19190	19190	0
308	20241206	153200	478360770	19190	19190	19190	19190	0
309	20241206	153100	478360770	19190	19190	19190	19190	0
310	20241206	153000	478360770	19190	19190	19190	19190	95
311	20241206	152900	476537720	19200	19200	19200	19200	0
312	20241206	152800	476537720	19200	19200	19200	19200	0
313	20241206	152700	476537720	19200	19200	19200	19200	0
314	20241206	152600	476537720	19200	19200	19200	19200	0
315	20241206	152500	476537720	19200	19200	19200	19200	0
316	20241206	152400	476537720	19200	19200	19200	19200	0
317	20241206	152300	476537720	19200	19200	19200	19200	0
318	20241206	152200	476537720	19200	19200	19200	19200	0
319	20241206	152100	476537720	19200	19200	19200	19200	0
320	20241206	152000	476537720	19200	19200	19200	19200	0
321	20241206	151900	476537720	19200	19200	19200	19200	6
322	20241206	151800	476422520	19200	19210	19210	19200	9
323	20241206	151700	476249700	19220	19220	19220	19220	2
324	20241206	151600	476211260	19210	19210	19210	19210	0
325	20241206	151500	476211260	19210	19210	19210	19210	1
326	20241206	151400	476192050	19200	19200	19200	19200	1
327	20241206	151300	476172850	19200	19200	19200	19200	0
328	20241206	151200	476172850	19200	19200	19200	19200	99
329	20241206	151100	474272050	19200	19200	19200	19200	0
330	20241206	151000	474272050	19200	19200	19200	19200	1
331	20241206	150900	474252850	19210	19210	19210	19210	0
332	20241206	150800	474252850	19210	19210	19210	19210	0
333	20241206	150700	474252850	19210	19210	19210	19210	28
334	20241206	150600	473714970	19210	19210	19210	19210	0
335	20241206	150500	473714970	19210	19210	19210	19210	0
336	20241206	150400	473714970	19210	19200	19210	19200	57
337	20241206	150300	472620300	19200	19200	19200	19200	13
338	20241206	150200	472370700	19200	19190	19200	19190	54
339	20241206	150100	471334380	19180	19180	19180	19180	0
340	20241206	150000	471334380	19180	19190	19200	19180	10
341	20241206	145900	471142440	19180	19180	19180	19180	4
342	20241206	145800	471065720	19170	19170	19170	19170	19
343	20241206	145700	470701490	19170	19160	19170	19160	6
344	20241206	145600	470586480	19170	19170	19170	19170	0
345	20241206	145500	470586480	19170	19170	19170	19170	0
346	20241206	145400	470586480	19170	19170	19170	19170	0
347	20241206	145300	470586480	19170	19170	19170	19170	0
348	20241206	145200	470586480	19170	19170	19170	19170	4
349	20241206	145100	470509800	19150	19150	19150	19150	0
350	20241206	145000	470509800	19150	19150	19150	19150	470
351	20241206	144900	461509300	19140	19140	19140	19140	15
352	20241206	144800	461222200	19140	19140	19140	19140	1
353	20241206	144700	461203060	19150	19150	19150	19150	6
354	20241206	144600	461088160	19140	19140	19140	19140	5
355	20241206	144500	460992460	19140	19140	19140	19140	5
356	20241206	144400	460896760	19150	19140	19150	19140	4
357	20241206	144300	460820170	19140	19160	19160	19140	54
358	20241206	144200	459786140	19160	19160	19160	19160	30
359	20241206	144100	459211340	19150	19150	19150	19150	25
360	20241206	144000	458732590	19160	19160	19160	19150	33
361	20241206	143900	458100410	19160	19160	19160	19160	38
362	20241206	143800	457372330	19150	19150	19150	19150	3
363	20241206	143700	457314880	19140	19130	19140	19130	5
364	20241206	143600	457219210	19120	19120	19120	19120	1
365	20241206	143500	457200090	19170	19170	19170	19170	0
366	20241206	143400	457200090	19170	19170	19170	19170	0
367	20241206	143300	457200090	19170	19170	19170	19170	0
368	20241206	143200	457200090	19170	19160	19170	19160	9
369	20241206	143100	457027640	19170	19170	19170	19170	0
370	20241206	143000	457027640	19170	19170	19170	19170	0
371	20241206	142900	457027640	19170	19170	19170	19170	0
372	20241206	142800	457027640	19170	19170	19170	19170	0
373	20241206	142700	457027640	19170	19100	19170	19100	8
374	20241206	142600	456874420	19090	19090	19090	19090	2
375	20241206	142500	456836240	19080	19080	19080	19080	36
376	20241206	142400	456149360	19070	19070	19070	19070	1
377	20241206	142300	456130290	19060	19060	19060	19060	1
378	20241206	142200	456111230	19060	19050	19060	19050	3
379	20241206	142100	456054060	19050	19040	19050	19040	12
380	20241206	142000	455825470	19030	19020	19030	19020	2
381	20241206	141900	455787420	19010	19010	19010	19010	1
382	20241206	141800	455768410	19000	19040	19040	18990	21
383	20241206	141700	455368660	18970	18970	18970	18970	0
384	20241206	141600	455368660	18970	18970	18970	18970	0
385	20241206	141500	455368660	18970	18970	18970	18970	0
386	20241206	141400	455368660	18970	18970	18970	18970	0
387	20241206	141300	455368660	18970	18970	18970	18970	0
388	20241206	141200	455368660	18970	18970	18970	18970	0
389	20241206	141100	455368660	18970	18970	18970	18970	0
390	20241206	141000	455368660	18970	18970	18970	18970	0
391	20241206	140900	455368660	18970	18970	18970	18970	0
392	20241206	140800	455368660	18970	18970	18970	18970	0
393	20241206	140700	455368660	18970	18970	18970	18970	0
394	20241206	140600	455368660	18970	18970	18970	18970	0
395	20241206	140500	455368660	18970	18970	18970	18970	0
396	20241206	140400	455368660	18970	18970	18970	18970	0
397	20241206	140300	455368660	18970	18970	18970	18970	0
398	20241206	140200	455368660	18970	18970	18970	18970	0
399	20241206	140100	455368660	18970	18970	18970	18970	0
400	20241206	140000	455368660	18970	18970	18970	18970	0
401	20241206	135900	455368660	18970	18970	18970	18970	0
402	20241206	135800	455368660	18970	18970	18970	18970	0
403	20241206	135700	455368660	18970	18970	18970	18970	0
404	20241206	135600	455368660	18970	18970	18970	18970	0
405	20241206	135500	455368660	18970	18970	18970	18970	0
406	20241206	135400	455368660	18970	18970	18970	18970	0
407	20241206	135300	455368660	18970	18970	18970	18970	0
408	20241206	135200	455368660	18970	18970	18970	18970	0
409	20241206	135100	455368660	18970	18970	18970	18970	1
410	20241206	135000	455349690	19000	19000	19000	19000	0
411	20241206	134900	455349690	19000	19000	19000	19000	0
412	20241206	134800	455349690	19000	19000	19000	19000	0
413	20241206	134700	455349690	19000	19000	19000	19000	0
414	20241206	134600	455349690	19000	19000	19000	19000	557
415	20241206	134500	444766690	18980	18980	18980	18980	9
416	20241206	134400	444595870	18970	18970	18970	18970	0
417	20241206	134300	444595870	18970	18970	18970	18970	24
418	20241206	134200	444140590	18960	18990	18990	18960	6
419	20241206	134100	444026680	18990	18990	18990	18990	0
420	20241206	134000	444026680	18990	18990	18990	18990	6
421	20241206	133900	443912740	18930	18930	18930	18930	2
422	20241206	133800	443874880	18930	18930	18930	18930	1
423	20241206	133700	443855950	18920	18920	18920	18920	0
424	20241206	133600	443855950	18920	18920	18920	18920	0
425	20241206	133500	443855950	18920	18920	18920	18920	1
426	20241206	133400	443837030	18920	18920	18920	18920	0
427	20241206	133300	443837030	18920	18920	18920	18920	2
428	20241206	133200	443799190	18920	18920	18920	18920	0
429	20241206	133100	443799190	18920	18920	18920	18920	2
430	20241206	133000	443761350	18920	18920	18920	18920	0
431	20241206	132900	443761350	18920	18920	18920	18920	3
432	20241206	132800	443704590	18920	18920	18920	18920	0
433	20241206	132700	443704590	18920	18920	18920	18920	1
434	20241206	132600	443685670	18920	18920	18920	18920	0
435	20241206	132500	443685670	18920	18920	18920	18920	1
436	20241206	132400	443666750	18920	18920	18920	18920	2
437	20241206	132300	443628910	18920	18920	18920	18920	3
438	20241206	132200	443572150	18940	18930	18940	18930	66
439	20241206	132100	442322140	18920	18920	18920	18920	33
440	20241206	132000	441697780	18910	18910	18910	18910	0
441	20241206	131900	441697780	18910	18910	18910	18910	1
442	20241206	131800	441678870	18900	18910	18910	18900	27
443	20241206	131700	441168560	18910	18910	18910	18910	0
444	20241206	131600	441168560	18910	18910	18910	18910	0
445	20241206	131500	441168560	18910	18910	18910	18910	1
446	20241206	131400	441149650	18900	18900	18900	18900	0
447	20241206	131300	441149650	18900	18900	18900	18900	2
448	20241206	131200	441111850	18900	18900	18900	18900	2
449	20241206	131100	441074050	18900	18900	18900	18900	0
450	20241206	131000	441074050	18900	18900	18900	18900	0
451	20241206	130900	441074050	18900	18900	18900	18900	0
452	20241206	130800	441074050	18900	18900	18900	18900	0
453	20241206	130700	441074050	18900	18900	18900	18900	0
454	20241206	130600	441074050	18900	18900	18900	18900	12
455	20241206	130500	440847250	18900	18900	18900	18900	0
456	20241206	130400	440847250	18900	18900	18900	18900	124
457	20241206	130300	438503650	18900	18900	18900	18900	0
458	20241206	130200	438503650	18900	18900	18900	18900	0
459	20241206	130100	438503650	18900	18900	18900	18900	0
460	20241206	130000	438503650	18900	18900	18900	18900	0
461	20241206	125900	438503650	18900	18900	18900	18900	0
462	20241206	125800	438503650	18900	18900	18900	18900	0
463	20241206	125700	438503650	18900	18900	18900	18900	0
464	20241206	125600	438503650	18900	18900	18900	18900	0
465	20241206	125500	438503650	18900	18900	18900	18900	0
466	20241206	125400	438503650	18900	18900	18900	18900	0
467	20241206	125300	438503650	18900	18900	18900	18900	1
468	20241206	125200	438484750	18900	18900	18900	18900	51
469	20241206	125100	437520850	18890	18890	18890	18890	0
470	20241206	125000	437520850	18890	18890	18890	18890	0
471	20241206	124900	437520850	18890	18890	18890	18890	0
472	20241206	124800	437520850	18890	18890	18890	18890	0
473	20241206	124700	437520850	18890	18890	18890	18890	17
474	20241206	124600	437199720	18890	18890	18890	18890	0
475	20241206	124500	437199720	18890	18890	18890	18890	0
476	20241206	124400	437199720	18890	18890	18890	18890	0
477	20241206	124300	437199720	18890	18890	18890	18890	0
478	20241206	124200	437199720	18890	18890	18890	18890	0
479	20241206	124100	437199720	18890	18890	18890	18890	0
480	20241206	124000	437199720	18890	18890	18890	18890	0
481	20241206	123900	437199720	18890	18890	18890	18890	0
482	20241206	123800	437199720	18890	18890	18890	18890	0
483	20241206	123700	437199720	18890	18890	18890	18890	0
484	20241206	123600	437199720	18890	18890	18890	18890	0
485	20241206	123500	437199720	18890	18890	18890	18890	0
486	20241206	123400	437199720	18890	18890	18890	18890	0
487	20241206	123300	437199720	18890	18890	18890	18890	0
488	20241206	123200	437199720	18890	18890	18890	18890	10
489	20241206	123100	437010820	18880	18880	18880	18880	0
490	20241206	123000	437010820	18880	18880	18880	18880	0
491	20241206	122900	437010820	18880	18880	18880	18880	2
492	20241206	122800	436973060	18890	18890	18890	18890	0
493	20241206	122700	436973060	18890	18890	18890	18890	0
494	20241206	122600	436973060	18890	18890	18890	18890	0
495	20241206	122500	436973060	18890	18890	18890	18890	0
496	20241206	122400	436973060	18890	18890	18890	18890	0
497	20241206	122300	436973060	18890	18890	18890	18890	67
498	20241206	122200	435707430	18880	18880	18880	18880	21
499	20241206	122100	435310950	18880	18880	18880	18880	0
500	20241206	122000	435310950	18880	18880	18880	18880	2
501	20241206	121900	435273190	18880	18880	18880	18880	84
502	20241206	121800	433687270	18880	18880	18880	18880	0
503	20241206	121700	433687270	18880	18880	18880	18880	0
504	20241206	121600	433687270	18880	18880	18880	18880	80
505	20241206	121500	432176870	18880	18880	18880	18880	0
506	20241206	121400	432176870	18880	18880	18880	18880	0
507	20241206	121300	432176870	18880	18880	18880	18880	1
508	20241206	121200	432157990	18880	18880	18880	18880	0
509	20241206	121100	432157990	18880	18910	18910	18880	150
510	20241206	121000	429322670	18920	18920	18920	18920	0
511	20241206	120900	429322670	18920	18920	18920	18920	0
512	20241206	120800	429322670	18920	18920	18920	18920	0
513	20241206	120700	429322670	18920	18920	18920	18920	0
514	20241206	120600	429322670	18920	18920	18920	18920	0
515	20241206	120500	429322670	18920	18920	18920	18920	0
516	20241206	120400	429322670	18920	18920	18920	18920	0
517	20241206	120300	429322670	18920	18920	18920	18920	0
518	20241206	120200	429322670	18920	18920	18920	18920	0
519	20241206	120100	429322670	18920	18920	18920	18920	1
520	20241206	120000	429303750	18920	18920	18920	18920	0
521	20241206	115900	429303750	18920	18920	18920	18920	0
522	20241206	115800	429303750	18920	18920	18920	18920	0
523	20241206	115700	429303750	18920	18920	18920	18920	0
524	20241206	115600	429303750	18920	18920	18920	18920	0
525	20241206	115500	429303750	18920	18920	18920	18920	1
526	20241206	115400	429284830	18930	18930	18930	18930	0
527	20241206	115300	429284830	18930	18930	18930	18930	0
528	20241206	115200	429284830	18930	18930	18930	18930	0
529	20241206	115100	429284830	18930	18930	18930	18930	0
530	20241206	115000	429284830	18930	18930	18930	18930	0
531	20241206	114900	429284830	18930	18930	18930	18930	0
532	20241206	114800	429284830	18930	18930	18930	18930	0
533	20241206	114700	429284830	18930	18930	18930	18930	0
534	20241206	114600	429284830	18930	18930	18930	18930	0
535	20241206	114500	429284830	18930	18930	18930	18930	0
536	20241206	114400	429284830	18930	18930	18930	18930	0
537	20241206	114300	429284830	18930	18940	18940	18930	100
538	20241206	114200	427391210	18940	18940	18940	18940	0
539	20241206	114100	427391210	18940	18940	18940	18940	0
540	20241206	114000	427391210	18940	18970	18970	18940	186
541	20241206	113900	423864330	18970	18970	18970	18970	12
542	20241206	113800	423636690	18970	18970	18970	18970	0
543	20241206	113700	423636690	18970	18970	18970	18970	0
544	20241206	113600	423636690	18970	18970	18970	18970	0
545	20241206	113500	423636690	18970	18970	18970	18970	100
546	20241206	113400	421739690	18970	18970	18970	18970	0
547	20241206	113300	421739690	18970	18970	18970	18970	0
548	20241206	113200	421739690	18970	18970	18970	18970	1
549	20241206	113100	421720720	18960	19020	19020	18960	525
550	20241206	113000	411752770	19100	19100	19100	19100	0
551	20241206	112900	411752770	19100	19100	19100	19100	0
552	20241206	112800	411752770	19100	19100	19100	19100	0
553	20241206	112700	411752770	19100	19100	19100	19100	1
554	20241206	112600	411733670	19000	19000	19000	19000	0
555	20241206	112500	411733670	19000	19000	19000	19000	0
556	20241206	112400	411733670	19000	19000	19000	19000	0
557	20241206	112300	411733670	19000	19000	19000	19000	83
558	20241206	112200	410156670	19000	19000	19000	19000	0
559	20241206	112100	410156670	19000	19000	19000	19000	0
560	20241206	112000	410156670	19000	19000	19000	19000	0
561	20241206	111900	410156670	19000	18980	19000	18980	130
562	20241206	111800	407687120	18920	18920	18930	18920	118
563	20241206	111700	405453450	18930	18920	18930	18920	112
564	20241206	111600	403333300	18920	18920	18920	18920	3
565	20241206	111500	403276540	18920	18920	18920	18920	23
566	20241206	111400	402841380	18940	18920	18940	18920	229
567	20241206	111300	398508380	18920	18920	18920	18920	27
568	20241206	111200	397997540	18920	18920	18920	18920	1
569	20241206	111100	397978620	18910	18910	18910	18910	0
570	20241206	111000	397978620	18910	18910	18910	18910	0
571	20241206	110900	397978620	18910	18910	18920	18910	4
572	20241206	110800	397902960	18910	18910	18910	18910	74
573	20241206	110700	396503620	18910	18910	18910	18910	5
574	20241206	110600	396409070	18910	18910	18910	18910	6
575	20241206	110500	396295610	18950	18960	18960	18950	91
576	20241206	110400	394571150	18990	18990	18990	18990	0
577	20241206	110300	394571150	18990	18990	18990	18990	138
578	20241206	110200	391950530	19000	19000	19000	19000	0
579	20241206	110100	391950530	19000	19000	19000	19000	0
580	20241206	110000	391950530	19000	19000	19000	19000	0
581	20241206	105900	391950530	19000	19000	19000	19000	1
582	20241206	105800	391931530	18840	18840	18840	18840	0
583	20241206	105700	391931530	18840	18830	18840	18820	1977
584	20241206	105600	354713520	18830	18830	18830	18830	723
585	20241206	105500	341099430	18830	18830	18830	18830	127
586	20241206	105400	338708020	18830	18830	18830	18830	0
587	20241206	105300	338708020	18830	18850	18850	18830	1598
588	20241206	105200	308602650	18850	18860	18860	18850	1780
589	20241206	105100	275039600	18870	18870	18870	18870	0
590	20241206	105000	275039600	18870	18870	18870	18870	0
591	20241206	104900	275039600	18870	18870	18870	18870	0
592	20241206	104800	275039600	18870	18870	18870	18870	0
593	20241206	104700	275039600	18870	18870	18870	18870	0
594	20241206	104600	275039600	18870	18870	18870	18870	200
595	20241206	104500	271265600	18910	18910	18910	18910	0
596	20241206	104400	271265600	18910	18910	18910	18910	0
597	20241206	104300	271265600	18910	18920	18920	18860	317
598	20241206	104200	265276690	18930	18930	18930	18930	1
599	20241206	104100	265257760	18920	18920	18920	18920	0
600	20241206	104000	265257760	18920	18920	18920	18920	1
601	20241206	103900	265238840	18870	18870	18870	18870	0
602	20241206	103800	265238840	18870	18870	18870	18870	0
603	20241206	103700	265238840	18870	18870	18870	18870	0
604	20241206	103600	265238840	18870	18870	18870	18870	0
605	20241206	103500	265238840	18870	18860	18900	18860	299
606	20241206	103400	259588220	18860	18860	18860	18860	7
607	20241206	103300	259456200	18830	18830	18830	18830	0
608	20241206	103200	259456200	18830	18850	18850	18830	90
609	20241206	103100	257760710	18850	18850	18850	18850	0
610	20241206	103000	257760710	18850	18850	18850	18850	4
611	20241206	102900	257685310	18840	18860	18860	18830	1087
612	20241206	102800	237213640	18870	18870	18870	18860	232
613	20241206	102700	232837200	18870	18870	18870	18870	0
614	20241206	102600	232837200	18870	18870	18870	18870	0
615	20241206	102500	232837200	18870	18870	18870	18870	0
616	20241206	102400	232837200	18870	18870	18870	18870	1
617	20241206	102300	232818330	18870	18860	18870	18860	107
618	20241206	102200	230799250	18860	18860	18860	18860	747
619	20241206	102100	216710830	18870	18870	18870	18870	25
620	20241206	102000	216239080	18870	18870	18870	18870	32
621	20241206	101900	215635240	18870	18870	18870	18870	0
622	20241206	101800	215635240	18870	18870	18870	18870	0
623	20241206	101700	215635240	18870	18870	18870	18870	0
624	20241206	101600	215635240	18870	18870	18870	18870	0
625	20241206	101500	215635240	18870	18870	18870	18870	0
626	20241206	101400	215635240	18870	18870	18870	18870	0
627	20241206	101300	215635240	18870	18870	18870	18870	0
628	20241206	101200	215635240	18870	18880	18880	18870	105
629	20241206	101100	213653880	18880	18880	18880	18880	0
630	20241206	101000	213653880	18880	18870	18880	18870	766
631	20241206	100900	199191830	18910	18870	18910	18870	42
632	20241206	100800	198398450	18910	18850	18910	18840	90
633	20241206	100700	196700360	18860	18860	18910	18860	43
634	20241206	100600	195888330	18910	18850	18910	18830	523
635	20241206	100500	186033430	18850	18850	18850	18850	0
636	20241206	100400	186033430	18850	18880	18880	18830	1435
637	20241206	100300	158984950	18880	18920	18920	18880	422
638	20241206	100200	151011510	18930	18960	18960	18930	8
639	20241206	100100	150859860	18960	18960	18960	18960	0
640	20241206	100000	150859860	18960	18960	18960	18960	0
641	20241206	095900	150859860	18960	18960	18960	18960	0
642	20241206	095800	150859860	18960	18960	18960	18960	0
643	20241206	095700	150859860	18960	18960	18960	18960	0
644	20241206	095600	150859860	18960	18960	18960	18960	0
645	20241206	095500	150859860	18960	18900	18960	18880	533
646	20241206	095400	140781260	18900	18910	18910	18900	45
647	20241206	095300	139930750	18910	18910	18910	18910	0
648	20241206	095200	139930750	18910	18920	18920	18910	154
649	20241206	095100	137018600	18920	18930	18930	18920	64
650	20241206	095000	135807680	18940	18940	18940	18940	10
651	20241206	094900	135618280	18940	18940	18940	18940	280
652	20241206	094800	130315080	18940	18980	18980	18940	493
653	20241206	094700	120974520	18980	18980	18980	18980	13
654	20241206	094600	120727780	18980	19030	19030	18980	663
655	20241206	094500	108124630	19050	19050	19050	19050	2
656	20241206	094400	108086530	19000	19000	19000	19000	242
657	20241206	094300	103488530	19000	18990	19000	18990	62
658	20241206	094200	102311140	18980	18980	18980	18980	204
659	20241206	094100	98439220	18980	18980	18980	18980	0
660	20241206	094000	98439220	18980	18980	19000	18980	171
661	20241206	093900	95191840	18990	18990	18990	18990	0
662	20241206	093800	95191840	18990	18970	18990	18970	554
663	20241206	093700	84677680	18970	19060	19060	18960	2578
664	20241206	093600	35701480	19070	19070	19070	19070	1
665	20241206	093500	35682410	19070	19070	19070	19070	0
666	20241206	093400	35682410	19070	19070	19070	19070	0
667	20241206	093300	35682410	19070	19070	19070	19070	0
668	20241206	093200	35682410	19070	19070	19070	19070	0
669	20241206	093100	35682410	19070	19070	19070	19070	0
670	20241206	093000	35682410	19070	19070	19070	19070	0
671	20241206	092900	35682410	19070	19080	19080	19070	664
672	20241206	092800	23019720	19100	19090	19100	19090	18
673	20241206	092700	22676090	19080	19080	19080	19080	0
674	20241206	092600	22676090	19080	19080	19080	19080	0
675	20241206	092500	22676090	19080	19080	19080	19080	0
676	20241206	092400	22676090	19080	19080	19080	19080	0
677	20241206	092300	22676090	19080	19060	19080	19060	858
678	20241206	092200	6316310	19050	19050	19050	19050	0
679	20241206	092100	6316310	19050	19050	19050	19050	0
680	20241206	092000	6316310	19050	19050	19050	19050	4
681	20241206	091900	6240110	19070	19070	19070	19070	0
682	20241206	091800	6240110	19070	19070	19070	19070	4
683	20241206	091700	6163830	19070	19070	19070	19070	35
684	20241206	091600	5496380	19070	19070	19070	19070	0
685	20241206	091500	5496380	19070	19070	19070	19070	0
686	20241206	091400	5496380	19070	19070	19070	19070	0
687	20241206	091300	5496380	19070	19070	19070	19070	0
688	20241206	091200	5496380	19070	19070	19070	19070	0
689	20241206	091100	5496380	19070	19080	19080	19070	189
690	20241206	091000	1891770	19100	19110	19110	19100	13
691	20241206	090900	1643460	19110	19110	19110	19110	9
692	20241206	090800	1471470	19110	19110	19110	19110	0
693	20241206	090700	1471470	19110	19110	19110	19110	0
694	20241206	090600	1471470	19110	19110	19110	19110	0
695	20241206	090500	1471470	19110	19110	19110	19110	0
696	20241206	090400	1471470	19110	19110	19110	19110	0
697	20241206	090300	1471470	19110	19110	19110	19110	0
698	20241206	090200	1471470	19110	19110	19110	19110	0
699	20241206	090100	1471470	19110	19110	19110	19110	0
700	20241206	090000	1471470	19110	19110	19110	19110	77