KissMeData/120030/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201900	59168800	92400	92400	92400	92400	48
3	20241203	201800	59168800	92400	92400	92400	92400	0
4	20241203	201700	59168800	92400	92400	92400	92400	0
5	20241203	201600	59168800	92400	92400	92400	92400	0
6	20241203	201500	59168800	92400	92400	92400	92400	0
7	20241203	201400	59168800	92400	92400	92400	92400	0
8	20241203	201300	59168800	92400	92400	92400	92400	0
9	20241203	201200	59168800	92400	92400	92400	92400	0
10	20241203	201100	59168800	92400	92400	92400	92400	0
11	20241203	201000	59168800	92400	92400	92400	92400	0
12	20241203	200900	59168800	92400	92400	92400	92400	0
13	20241203	200800	59168800	92400	92400	92400	92400	0
14	20241203	200700	59168800	92400	92400	92400	92400	0
15	20241203	200600	59168800	92400	92400	92400	92400	0
16	20241203	200500	59168800	92400	92400	92400	92400	0
17	20241203	200400	59168800	92400	92400	92400	92400	0
18	20241203	200300	59168800	92400	92400	92400	92400	0
19	20241203	200200	59168800	92400	92400	92400	92400	0
20	20241203	200100	59168800	92400	92400	92400	92400	0
21	20241203	200000	59168800	92400	92400	92400	92400	0
22	20241203	195900	59168800	92400	92400	92400	92400	0
23	20241203	195800	59168800	92400	92400	92400	92400	0
24	20241203	195700	59168800	92400	92400	92400	92400	0
25	20241203	195600	59168800	92400	92400	92400	92400	0
26	20241203	195500	59168800	92400	92400	92400	92400	0
27	20241203	195400	59168800	92400	92400	92400	92400	0
28	20241203	195300	59168800	92400	92400	92400	92400	0
29	20241203	195200	59168800	92400	92400	92400	92400	0
30	20241203	195100	59168800	92400	92400	92400	92400	0
31	20241203	195000	59168800	92400	92400	92400	92400	0
32	20241203	194900	59168800	92400	92400	92400	92400	48
33	20241203	194800	59168800	92400	92400	92400	92400	0
34	20241203	194700	59168800	92400	92400	92400	92400	0
35	20241203	194600	59168800	92400	92400	92400	92400	0
36	20241203	194500	59168800	92400	92400	92400	92400	0
37	20241203	194400	59168800	92400	92400	92400	92400	0
38	20241203	194300	59168800	92400	92400	92400	92400	0
39	20241203	194200	59168800	92400	92400	92400	92400	0
40	20241203	194100	59168800	92400	92400	92400	92400	0
41	20241203	194000	59168800	92400	92400	92400	92400	0
42	20241203	193900	59168800	92400	92400	92400	92400	0
43	20241203	193800	59168800	92400	92400	92400	92400	0
44	20241203	193700	59168800	92400	92400	92400	92400	0
45	20241203	193600	59168800	92400	92400	92400	92400	0
46	20241203	193500	59168800	92400	92400	92400	92400	0
47	20241203	193400	59168800	92400	92400	92400	92400	0
48	20241203	193300	59168800	92400	92400	92400	92400	0
49	20241203	193200	59168800	92400	92400	92400	92400	0
50	20241203	193100	59168800	92400	92400	92400	92400	0
51	20241203	193000	59168800	92400	92400	92400	92400	0
52	20241203	192900	59168800	92400	92400	92400	92400	0
53	20241203	192800	59168800	92400	92400	92400	92400	0
54	20241203	192700	59168800	92400	92400	92400	92400	0
55	20241203	192600	59168800	92400	92400	92400	92400	0
56	20241203	192500	59168800	92400	92400	92400	92400	0
57	20241203	192400	59168800	92400	92400	92400	92400	0
58	20241203	192300	59168800	92400	92400	92400	92400	0
59	20241203	192200	59168800	92400	92400	92400	92400	0
60	20241203	192100	59168800	92400	92400	92400	92400	0
61	20241203	192000	59168800	92400	92400	92400	92400	0
62	20241203	191900	59168800	92400	92400	92400	92400	48
63	20241203	191800	59168800	92400	92400	92400	92400	0
64	20241203	191700	59168800	92400	92400	92400	92400	0
65	20241203	191600	59168800	92400	92400	92400	92400	0
66	20241203	191500	59168800	92400	92400	92400	92400	0
67	20241203	191400	59168800	92400	92400	92400	92400	0
68	20241203	191300	59168800	92400	92400	92400	92400	0
69	20241203	191200	59168800	92400	92400	92400	92400	0
70	20241203	191100	59168800	92400	92400	92400	92400	0
71	20241203	191000	59168800	92400	92400	92400	92400	0
72	20241203	190900	59168800	92400	92400	92400	92400	0
73	20241203	190800	59168800	92400	92400	92400	92400	0
74	20241203	190700	59168800	92400	92400	92400	92400	0
75	20241203	190600	59168800	92400	92400	92400	92400	0
76	20241203	190500	59168800	92400	92400	92400	92400	0
77	20241203	190400	59168800	92400	92400	92400	92400	0
78	20241203	190300	59168800	92400	92400	92400	92400	0
79	20241203	190200	59168800	92400	92400	92400	92400	0
80	20241203	190100	59168800	92400	92400	92400	92400	0
81	20241203	190000	59168800	92400	92400	92400	92400	0
82	20241203	185900	59168800	92400	92400	92400	92400	0
83	20241203	185800	59168800	92400	92400	92400	92400	0
84	20241203	185700	59168800	92400	92400	92400	92400	0
85	20241203	185600	59168800	92400	92400	92400	92400	0
86	20241203	185500	59168800	92400	92400	92400	92400	0
87	20241203	185400	59168800	92400	92400	92400	92400	0
88	20241203	185300	59168800	92400	92400	92400	92400	0
89	20241203	185200	59168800	92400	92400	92400	92400	0
90	20241203	185100	59168800	92400	92400	92400	92400	0
91	20241203	185000	59168800	92400	92400	92400	92400	0
92	20241203	184900	59168800	92400	92400	92400	92400	48
93	20241203	184800	59168800	92400	92400	92400	92400	0
94	20241203	184700	59168800	92400	92400	92400	92400	0
95	20241203	184600	59168800	92400	92400	92400	92400	0
96	20241203	184500	59168800	92400	92400	92400	92400	0
97	20241203	184400	59168800	92400	92400	92400	92400	0
98	20241203	184300	59168800	92400	92400	92400	92400	0
99	20241203	184200	59168800	92400	92400	92400	92400	0
100	20241203	184100	59168800	92400	92400	92400	92400	0
101	20241203	184000	59168800	92400	92400	92400	92400	0
102	20241203	183900	59168800	92400	92400	92400	92400	0
103	20241203	183800	59168800	92400	92400	92400	92400	0
104	20241203	183700	59168800	92400	92400	92400	92400	0
105	20241203	183600	59168800	92400	92400	92400	92400	0
106	20241203	183500	59168800	92400	92400	92400	92400	0
107	20241203	183400	59168800	92400	92400	92400	92400	0
108	20241203	183300	59168800	92400	92400	92400	92400	0
109	20241203	183200	59168800	92400	92400	92400	92400	0
110	20241203	183100	59168800	92400	92400	92400	92400	0
111	20241203	183000	59168800	92400	92400	92400	92400	0
112	20241203	182900	59168800	92400	92400	92400	92400	0
113	20241203	182800	59168800	92400	92400	92400	92400	0
114	20241203	182700	59168800	92400	92400	92400	92400	0
115	20241203	182600	59168800	92400	92400	92400	92400	0
116	20241203	182500	59168800	92400	92400	92400	92400	0
117	20241203	182400	59168800	92400	92400	92400	92400	0
118	20241203	182300	59168800	92400	92400	92400	92400	0
119	20241203	182200	59168800	92400	92400	92400	92400	0
120	20241203	182100	59168800	92400	92400	92400	92400	0
121	20241203	182000	59168800	92400	92400	92400	92400	0
122	20241203	181900	59168800	92400	92400	92400	92400	48
123	20241203	181800	59168800	92400	92400	92400	92400	0
124	20241203	181700	59168800	92400	92400	92400	92400	0
125	20241203	181600	59168800	92400	92400	92400	92400	0
126	20241203	181500	59168800	92400	92400	92400	92400	0
127	20241203	181400	59168800	92400	92400	92400	92400	0
128	20241203	181300	59168800	92400	92400	92400	92400	0
129	20241203	181200	59168800	92400	92400	92400	92400	0
130	20241203	181100	59168800	92400	92400	92400	92400	0
131	20241203	181000	59168800	92400	92400	92400	92400	0
132	20241203	180900	59168800	92400	92400	92400	92400	0
133	20241203	180800	59168800	92400	92400	92400	92400	0
134	20241203	180700	59168800	92400	92400	92400	92400	0
135	20241203	180600	59168800	92400	92400	92400	92400	0
136	20241203	180500	59168800	92400	92400	92400	92400	0
137	20241203	180400	59168800	92400	92400	92400	92400	0
138	20241203	180300	59168800	92400	92400	92400	92400	0
139	20241203	180200	59168800	92400	92400	92400	92400	0
140	20241203	180100	59168800	92400	92400	92400	92400	0
141	20241203	180000	59168800	92400	92400	92400	92400	0
142	20241203	175900	59168800	92400	92400	92400	92400	0
143	20241203	175800	59168800	92400	92400	92400	92400	0
144	20241203	175700	59168800	92400	92400	92400	92400	0
145	20241203	175600	59168800	92400	92400	92400	92400	0
146	20241203	175500	59168800	92400	92400	92400	92400	0
147	20241203	175400	59168800	92400	92400	92400	92400	0
148	20241203	175300	59168800	92400	92400	92400	92400	0
149	20241203	175200	59168800	92400	92400	92400	92400	0
150	20241203	175100	59168800	92400	92400	92400	92400	0
151	20241203	175000	59168800	92400	92400	92400	92400	0
152	20241203	174900	59168800	92400	92400	92400	92400	48
153	20241203	174800	59168800	92400	92400	92400	92400	0
154	20241203	174700	59168800	92400	92400	92400	92400	0
155	20241203	174600	59168800	92400	92400	92400	92400	0
156	20241203	174500	59168800	92400	92400	92400	92400	0
157	20241203	174400	59168800	92400	92400	92400	92400	0
158	20241203	174300	59168800	92400	92400	92400	92400	0
159	20241203	174200	59168800	92400	92400	92400	92400	0
160	20241203	174100	59168800	92400	92400	92400	92400	0
161	20241203	174000	59168800	92400	92400	92400	92400	0
162	20241203	173900	59168800	92400	92400	92400	92400	0
163	20241203	173800	59168800	92400	92400	92400	92400	0
164	20241203	173700	59168800	92400	92400	92400	92400	0
165	20241203	173600	59168800	92400	92400	92400	92400	0
166	20241203	173500	59168800	92400	92400	92400	92400	0
167	20241203	173400	59168800	92400	92400	92400	92400	0
168	20241203	173300	59168800	92400	92400	92400	92400	0
169	20241203	173200	59168800	92400	92400	92400	92400	0
170	20241203	173100	59168800	92400	92400	92400	92400	0
171	20241203	173000	59168800	92400	92400	92400	92400	0
172	20241203	172900	59168800	92400	92400	92400	92400	0
173	20241203	172800	59168800	92400	92400	92400	92400	0
174	20241203	172700	59168800	92400	92400	92400	92400	0
175	20241203	172600	59168800	92400	92400	92400	92400	0
176	20241203	172500	59168800	92400	92400	92400	92400	0
177	20241203	172400	59168800	92400	92400	92400	92400	0
178	20241203	172300	59168800	92400	92400	92400	92400	0
179	20241203	172200	59168800	92400	92400	92400	92400	0
180	20241203	172100	59168800	92400	92400	92400	92400	0
181	20241203	172000	59168800	92400	92400	92400	92400	0
182	20241203	171900	59168800	92400	92400	92400	92400	48
183	20241203	171800	59168800	92400	92400	92400	92400	0
184	20241203	171700	59168800	92400	92400	92400	92400	0
185	20241203	171600	59168800	92400	92400	92400	92400	0
186	20241203	171500	59168800	92400	92400	92400	92400	0
187	20241203	171400	59168800	92400	92400	92400	92400	0
188	20241203	171300	59168800	92400	92400	92400	92400	0
189	20241203	171200	59168800	92400	92400	92400	92400	0
190	20241203	171100	59168800	92400	92400	92400	92400	0
191	20241203	171000	59168800	92400	92400	92400	92400	0
192	20241203	170900	59168800	92400	92400	92400	92400	0
193	20241203	170800	59168800	92400	92400	92400	92400	0
194	20241203	170700	59168800	92400	92400	92400	92400	0
195	20241203	170600	59168800	92400	92400	92400	92400	0
196	20241203	170500	59168800	92400	92400	92400	92400	0
197	20241203	170400	59168800	92400	92400	92400	92400	0
198	20241203	170300	59168800	92400	92400	92400	92400	0
199	20241203	170200	59168800	92400	92400	92400	92400	0
200	20241203	170100	59168800	92400	92400	92400	92400	0
201	20241203	170000	59168800	92400	92400	92400	92400	0
202	20241203	165900	59168800	92400	92400	92400	92400	0
203	20241203	165800	59168800	92400	92400	92400	92400	0
204	20241203	165700	59168800	92400	92400	92400	92400	0
205	20241203	165600	59168800	92400	92400	92400	92400	0
206	20241203	165500	59168800	92400	92400	92400	92400	0
207	20241203	165400	59168800	92400	92400	92400	92400	0
208	20241203	165300	59168800	92400	92400	92400	92400	0
209	20241203	165200	59168800	92400	92400	92400	92400	0
210	20241203	165100	59168800	92400	92400	92400	92400	0
211	20241203	165000	59168800	92400	92400	92400	92400	0
212	20241203	164900	59168800	92400	92400	92400	92400	48
213	20241203	164800	59168800	92400	92400	92400	92400	0
214	20241203	164700	59168800	92400	92400	92400	92400	0
215	20241203	164600	59168800	92400	92400	92400	92400	0
216	20241203	164500	59168800	92400	92400	92400	92400	0
217	20241203	164400	59168800	92400	92400	92400	92400	0
218	20241203	164300	59168800	92400	92400	92400	92400	0
219	20241203	164200	59168800	92400	92400	92400	92400	0
220	20241203	164100	59168800	92400	92400	92400	92400	0
221	20241203	164000	59168800	92400	92400	92400	92400	0
222	20241203	163900	59168800	92400	92400	92400	92400	0
223	20241203	163800	59168800	92400	92400	92400	92400	0
224	20241203	163700	59168800	92400	92400	92400	92400	0
225	20241203	163600	59168800	92400	92400	92400	92400	0
226	20241203	163500	59168800	92400	92400	92400	92400	0
227	20241203	163400	59168800	92400	92400	92400	92400	0
228	20241203	163300	59168800	92400	92400	92400	92400	0
229	20241203	163200	59168800	92400	92400	92400	92400	0
230	20241203	163100	59168800	92400	92400	92400	92400	0
231	20241203	163000	59168800	92400	92400	92400	92400	0
232	20241203	162900	59168800	92400	92400	92400	92400	0
233	20241203	162800	59168800	92400	92400	92400	92400	0
234	20241203	162700	59168800	92400	92400	92400	92400	0
235	20241203	162600	59168800	92400	92400	92400	92400	0
236	20241203	162500	59168800	92400	92400	92400	92400	0
237	20241203	162400	59168800	92400	92400	92400	92400	0
238	20241203	162300	59168800	92400	92400	92400	92400	0
239	20241203	162200	59168800	92400	92400	92400	92400	0
240	20241203	162100	59168800	92400	92400	92400	92400	0
241	20241203	162000	59168800	92400	92400	92400	92400	0
242	20241203	161900	59168800	92400	92400	92400	92400	48
243	20241203	161800	59168800	92400	92400	92400	92400	0
244	20241203	161700	59168800	92400	92400	92400	92400	0
245	20241203	161600	59168800	92400	92400	92400	92400	0
246	20241203	161500	59168800	92400	92400	92400	92400	0
247	20241203	161400	59168800	92400	92400	92400	92400	0
248	20241203	161300	59168800	92400	92400	92400	92400	0
249	20241203	161200	59168800	92400	92400	92400	92400	0
250	20241203	161100	59168800	92400	92400	92400	92400	0
251	20241203	161000	59168800	92400	92400	92400	92400	0
252	20241203	160900	59168800	92400	92400	92400	92400	0
253	20241203	160800	59168800	92400	92400	92400	92400	0
254	20241203	160700	59168800	92400	92400	92400	92400	0
255	20241203	160600	59168800	92400	92400	92400	92400	0
256	20241203	160500	59168800	92400	92400	92400	92400	0
257	20241203	160400	59168800	92400	92400	92400	92400	0
258	20241203	160300	59168800	92400	92400	92400	92400	0
259	20241203	160200	59168800	92400	92400	92400	92400	0
260	20241203	160100	59168800	92400	92400	92400	92400	0
261	20241203	160000	59168800	92400	92400	92400	92400	0
262	20241203	155900	59168800	92400	92400	92400	92400	0
263	20241203	155800	59168800	92400	92400	92400	92400	0
264	20241203	155700	59168800	92400	92400	92400	92400	0
265	20241203	155600	59168800	92400	92400	92400	92400	0
266	20241203	155500	59168800	92400	92400	92400	92400	0
267	20241203	155400	59168800	92400	92400	92400	92400	0
268	20241203	155300	59168800	92400	92400	92400	92400	0
269	20241203	155200	59168800	92400	92400	92400	92400	0
270	20241203	155100	59168800	92400	92400	92400	92400	0
271	20241203	155000	59168800	92400	92400	92400	92400	0
272	20241203	154900	59168800	92400	92400	92400	92400	48
273	20241203	154800	59168800	92400	92400	92400	92400	0
274	20241203	154700	59168800	92400	92400	92400	92400	0
275	20241203	154600	59168800	92400	92400	92400	92400	0
276	20241203	154500	59168800	92400	92400	92400	92400	0
277	20241203	154400	59168800	92400	92400	92400	92400	0
278	20241203	154300	59168800	92400	92400	92400	92400	0
279	20241203	154200	59168800	92400	92400	92400	92400	0
280	20241203	154100	59168800	92400	92400	92400	92400	0
281	20241203	154000	59168800	92400	92400	92400	92400	0
282	20241203	153900	59168800	92400	92400	92400	92400	0
283	20241203	153800	59168800	92400	92400	92400	92400	0
284	20241203	153700	59168800	92400	92400	92400	92400	0
285	20241203	153600	59168800	92400	92400	92400	92400	0
286	20241203	153500	59168800	92400	92400	92400	92400	0
287	20241203	153400	59168800	92400	92400	92400	92400	0
288	20241203	153300	59168800	92400	92400	92400	92400	0
289	20241203	153200	59168800	92400	92400	92400	92400	0
290	20241203	153100	59168800	92400	92400	92400	92400	0
291	20241203	153000	59168800	92400	92400	92400	92400	48
292	20241203	152900	54733600	93000	93000	93000	93000	0
293	20241203	152800	54733600	93000	93000	93000	93000	0
294	20241203	152700	54733600	93000	93000	93000	93000	0
295	20241203	152600	54733600	93000	93000	93000	93000	0
296	20241203	152500	54733600	93000	93000	93000	93000	0
297	20241203	152400	54733600	93000	93000	93000	93000	0
298	20241203	152300	54733600	93000	93000	93000	93000	0
299	20241203	152200	54733600	93000	93000	93000	93000	0
300	20241203	152100	54733600	93000	93000	93000	93000	0
301	20241203	152000	54733600	93000	93000	93000	93000	0
302	20241203	151900	54733600	93000	93000	93000	93000	0
303	20241203	151800	54733600	93000	93000	93000	93000	0
304	20241203	151700	54733600	93000	93000	93000	93000	0
305	20241203	151600	54733600	93000	93000	93000	93000	2
306	20241203	151500	54547600	93400	93400	93400	93400	0
307	20241203	151400	54547600	93400	93400	93400	93400	0
308	20241203	151300	54547600	93400	93400	93400	93400	0
309	20241203	151200	54547600	93400	93400	93400	93400	0
310	20241203	151100	54547600	93400	93400	93400	93400	4
311	20241203	151000	54174000	93400	93400	93400	93400	0
312	20241203	150900	54174000	93400	93400	93400	93400	0
313	20241203	150800	54174000	93400	93400	93400	93400	0
314	20241203	150700	54174000	93400	93400	93400	93400	0
315	20241203	150600	54174000	93400	93400	93400	93400	0
316	20241203	150500	54174000	93400	93400	93400	93400	0
317	20241203	150400	54174000	93400	93400	93400	93400	0
318	20241203	150300	54174000	93400	93400	93400	93400	0
319	20241203	150200	54174000	93400	93400	93400	93400	0
320	20241203	150100	54174000	93400	93400	93400	93400	0
321	20241203	150000	54174000	93400	93400	93400	93400	0
322	20241203	145900	54174000	93400	93400	93400	93400	0
323	20241203	145800	54174000	93400	93400	93400	93400	0
324	20241203	145700	54174000	93400	93400	93400	93400	0
325	20241203	145600	54174000	93400	93400	93400	93400	0
326	20241203	145500	54174000	93400	93400	93400	93400	0
327	20241203	145400	54174000	93400	93400	93400	93400	0
328	20241203	145300	54174000	93400	93400	93400	93400	0
329	20241203	145200	54174000	93400	93400	93400	93400	0
330	20241203	145100	54174000	93400	93400	93400	93400	0
331	20241203	145000	54174000	93400	93400	93400	93400	1
332	20241203	144900	54080600	93400	93300	93400	93300	3
333	20241203	144800	53800500	93300	93300	93300	93300	0
334	20241203	144700	53800500	93300	93300	93300	93300	1
335	20241203	144600	53707200	93300	93300	93300	93300	2
336	20241203	144500	53520600	93300	93300	93300	93300	1
337	20241203	144400	53427300	93300	93300	93300	93300	0
338	20241203	144300	53427300	93300	93300	93300	93300	1
339	20241203	144200	53334000	93300	93300	93300	93300	1
340	20241203	144100	53240700	93300	93300	93300	93300	7
341	20241203	144000	52587600	93300	93400	93400	93300	36
342	20241203	143900	49228700	93400	93400	93400	93400	1
343	20241203	143800	49135300	93400	93400	93400	93400	1
344	20241203	143700	49041900	93400	93400	93400	93400	0
345	20241203	143600	49041900	93400	93400	93400	93400	2
346	20241203	143500	48855100	93400	93400	93400	93400	1
347	20241203	143400	48761700	93300	93100	93300	93100	70
348	20241203	143300	42231700	93000	93000	93000	93000	0
349	20241203	143200	42231700	93000	93000	93000	93000	0
350	20241203	143100	42231700	93000	93000	93000	93000	0
351	20241203	143000	42231700	93000	93000	93000	93000	0
352	20241203	142900	42231700	93000	93000	93000	93000	0
353	20241203	142800	42231700	93000	93000	93000	93000	1
354	20241203	142700	42138700	93000	93000	93000	93000	1
355	20241203	142600	42045700	93000	93100	93100	93000	2
356	20241203	142500	41859600	93100	93100	93100	93100	1
357	20241203	142400	41766500	93100	93100	93100	93100	0
358	20241203	142300	41766500	93100	93100	93100	93100	1
359	20241203	142200	41673400	93100	93100	93100	93100	1
360	20241203	142100	41580300	93100	93100	93100	93100	1
361	20241203	142000	41487200	93100	93100	93100	93100	1
362	20241203	141900	41394100	93100	93100	93100	93100	1
363	20241203	141800	41301000	93100	93100	93100	93100	1
364	20241203	141700	41207900	93100	93100	93100	93100	0
365	20241203	141600	41207900	93100	93100	93100	93100	6
366	20241203	141500	40649300	93100	93200	93200	93100	4
367	20241203	141400	40276800	93300	93200	93300	93200	5
368	20241203	141300	39810400	93200	93200	93200	93200	4
369	20241203	141200	39437600	93100	93100	93100	93100	0
370	20241203	141100	39437600	93100	93100	93100	93100	0
371	20241203	141000	39437600	93100	93100	93100	93100	0
372	20241203	140900	39437600	93100	93100	93100	93100	1
373	20241203	140800	39344500	93100	93100	93100	93100	1
374	20241203	140700	39251400	93000	93000	93000	93000	0
375	20241203	140600	39251400	93000	93000	93000	93000	0
376	20241203	140500	39251400	93000	93000	93000	93000	0
377	20241203	140400	39251400	93000	93000	93000	93000	0
378	20241203	140300	39251400	93000	93000	93000	93000	1
379	20241203	140200	39158400	93000	93200	93200	93000	2
380	20241203	140100	38972200	93200	93200	93200	93200	1
381	20241203	140000	38879000	93200	93200	93200	93200	1
382	20241203	135900	38785800	93200	93200	93200	93200	1
383	20241203	135800	38692600	93200	93200	93200	93200	0
384	20241203	135700	38692600	93200	93200	93200	93200	1
385	20241203	135600	38599400	93200	93200	93200	93200	1
386	20241203	135500	38506200	93300	93300	93300	93300	1
387	20241203	135400	38412900	93300	93300	93300	93300	1
388	20241203	135300	38319600	93300	93300	93300	93300	1
389	20241203	135200	38226300	93300	93300	93300	93300	1
390	20241203	135100	38133000	93300	93300	93300	93300	0
391	20241203	135000	38133000	93300	93300	93300	93300	1
392	20241203	134900	38039700	93300	93300	93300	93300	1
393	20241203	134800	37946400	93300	93300	93300	93300	1
394	20241203	134700	37853100	93300	93300	93300	93300	1
395	20241203	134600	37759800	93300	93300	93300	93300	1
396	20241203	134500	37666500	93300	93300	93300	93300	1
397	20241203	134400	37573200	93300	93300	93300	93300	1
398	20241203	134300	37479900	93300	93300	93300	93300	0
399	20241203	134200	37479900	93300	93300	93300	93300	2
400	20241203	134100	37293300	93300	93300	93300	93300	0
401	20241203	134000	37293300	93300	93300	93300	93300	2
402	20241203	133900	37106700	93300	93300	93300	93300	0
403	20241203	133800	37106700	93300	93300	93300	93300	1
404	20241203	133700	37013400	93300	93300	93300	93300	1
405	20241203	133600	36920100	93300	93300	93300	93300	0
406	20241203	133500	36920100	93300	93300	93300	93300	1
407	20241203	133400	36826800	93300	93300	93300	93300	3
408	20241203	133300	36546900	93300	93300	93300	93300	0
409	20241203	133200	36546900	93300	93300	93300	93300	0
410	20241203	133100	36546900	93300	93400	93400	93300	2
411	20241203	133000	36360200	93400	93400	93400	93400	0
412	20241203	132900	36360200	93400	93400	93400	93400	1
413	20241203	132800	36266800	93400	93500	93500	93400	3
414	20241203	132700	35986500	93500	93500	93500	93500	1
415	20241203	132600	35893000	93500	93500	93500	93500	1
416	20241203	132500	35799500	93500	93500	93500	93500	1
417	20241203	132400	35706000	93500	93500	93500	93500	1
418	20241203	132300	35612500	93500	93500	93500	93500	0
419	20241203	132200	35612500	93500	93500	93500	93500	1
420	20241203	132100	35519000	93500	93500	93500	93500	1
421	20241203	132000	35425500	93500	93500	93500	93500	1
422	20241203	131900	35332000	93500	93500	93500	93500	2
423	20241203	131800	35145000	93500	93500	93500	93500	1
424	20241203	131700	35051500	93400	93400	93400	93400	0
425	20241203	131600	35051500	93400	93400	93400	93400	5
426	20241203	131500	34584500	93500	93400	93500	93400	2
427	20241203	131400	34397600	93400	93400	93400	93400	1
428	20241203	131300	34304200	93300	93300	93300	93300	1
429	20241203	131200	34210900	93300	93300	93300	93300	0
430	20241203	131100	34210900	93300	93300	93300	93300	2
431	20241203	131000	34024300	93300	93300	93300	93300	1
432	20241203	130900	33931000	93200	93200	93200	93200	0
433	20241203	130800	33931000	93200	93200	93200	93200	0
434	20241203	130700	33931000	93200	93200	93200	93200	2
435	20241203	130600	33744600	93200	93200	93200	93200	0
436	20241203	130500	33744600	93200	93200	93200	93200	0
437	20241203	130400	33744600	93200	93200	93200	93200	2
438	20241203	130300	33558200	93200	93200	93200	93200	0
439	20241203	130200	33558200	93200	93200	93200	93200	2
440	20241203	130100	33371800	93200	93200	93200	93200	0
441	20241203	130000	33371800	93200	93200	93200	93200	1
442	20241203	125900	33278600	93100	93100	93100	93100	9
443	20241203	125800	32440700	93000	93000	93000	93000	0
444	20241203	125700	32440700	93000	93000	93000	93000	0
445	20241203	125600	32440700	93000	93000	93000	93000	0
446	20241203	125500	32440700	93000	93000	93000	93000	0
447	20241203	125400	32440700	93000	93000	93000	93000	0
448	20241203	125300	32440700	93000	93000	93000	93000	0
449	20241203	125200	32440700	93000	93000	93000	93000	0
450	20241203	125100	32440700	93000	93000	93000	93000	0
451	20241203	125000	32440700	93000	93000	93000	93000	1
452	20241203	124900	32347700	93000	93000	93000	93000	1
453	20241203	124800	32254700	93000	93000	93000	93000	0
454	20241203	124700	32254700	93000	93000	93000	93000	1
455	20241203	124600	32161700	93000	93000	93000	93000	2
456	20241203	124500	31975700	93000	93000	93000	93000	1
457	20241203	124400	31882700	93000	93000	93000	93000	1
458	20241203	124300	31789700	93000	93000	93000	93000	1
459	20241203	124200	31696700	93000	93000	93000	93000	1
460	20241203	124100	31603700	93000	93000	93000	93000	0
461	20241203	124000	31603700	93000	93000	93000	93000	1
462	20241203	123900	31510700	93000	93000	93000	93000	1
463	20241203	123800	31417700	93000	93000	93000	93000	1
464	20241203	123700	31324700	93000	93000	93000	93000	1
465	20241203	123600	31231700	93000	93000	93000	93000	1
466	20241203	123500	31138700	93000	93000	93000	93000	1
467	20241203	123400	31045700	93000	93000	93000	93000	0
468	20241203	123300	31045700	93000	93000	93000	93000	1
469	20241203	123200	30952700	93000	93000	93000	93000	1
470	20241203	123100	30859700	93000	93000	93000	93000	1
471	20241203	123000	30766700	93000	93000	93000	93000	1
472	20241203	122900	30673700	93000	93000	93000	93000	1
473	20241203	122800	30580700	93000	93000	93000	93000	1
474	20241203	122700	30487700	93000	93000	93000	93000	0
475	20241203	122600	30487700	93000	93000	93000	93000	1
476	20241203	122500	30394700	93000	93000	93000	93000	1
477	20241203	122400	30301700	93000	93000	93000	93000	1
478	20241203	122300	30208700	93000	93000	93000	93000	1
479	20241203	122200	30115700	93000	93000	93000	93000	1
480	20241203	122100	30022700	93000	93000	93000	93000	1
481	20241203	122000	29929700	93000	93000	93000	93000	0
482	20241203	121900	29929700	93000	93000	93000	93000	1
483	20241203	121800	29836700	93000	93000	93000	93000	1
484	20241203	121700	29743700	93000	93000	93000	93000	1
485	20241203	121600	29650700	93000	93000	93000	93000	1
486	20241203	121500	29557700	93000	93000	93000	93000	2
487	20241203	121400	29371700	93000	93000	93000	93000	1
488	20241203	121300	29278700	92900	92900	92900	92900	0
489	20241203	121200	29278700	92900	92900	92900	92900	0
490	20241203	121100	29278700	92900	92900	92900	92900	0
491	20241203	121000	29278700	92900	92900	92900	92900	0
492	20241203	120900	29278700	92900	92900	92900	92900	0
493	20241203	120800	29278700	92900	92900	92900	92900	1
494	20241203	120700	29185800	92900	92900	92900	92900	1
495	20241203	120600	29092900	92900	92900	92900	92900	0
496	20241203	120500	29092900	92900	92900	92900	92900	1
497	20241203	120400	29000000	92900	92900	92900	92900	1
498	20241203	120300	28907100	92900	92900	92900	92900	1
499	20241203	120200	28814200	92900	92900	92900	92900	1
500	20241203	120100	28721300	93000	93000	93000	93000	1
501	20241203	120000	28628300	93000	93000	93000	93000	1
502	20241203	115900	28535300	93000	93000	93000	93000	0
503	20241203	115800	28535300	93000	93000	93000	93000	1
504	20241203	115700	28442300	93000	93000	93000	93000	1
505	20241203	115600	28349300	93000	93000	93000	93000	2
506	20241203	115500	28163300	93000	93000	93000	93000	1
507	20241203	115400	28070300	93000	93000	93000	93000	0
508	20241203	115300	28070300	93000	93000	93000	93000	3
509	20241203	115200	27791300	93000	93000	93000	93000	0
510	20241203	115100	27791300	93000	93000	93000	93000	2
511	20241203	115000	27605300	93000	93000	93000	93000	1
512	20241203	114900	27512300	93000	93000	93000	93000	0
513	20241203	114800	27512300	93000	93000	93000	93000	0
514	20241203	114700	27512300	93000	93000	93000	93000	0
515	20241203	114600	27512300	93000	93000	93000	93000	1
516	20241203	114500	27419300	93000	93000	93000	93000	0
517	20241203	114400	27419300	93000	93000	93000	93000	1
518	20241203	114300	27326300	93000	93000	93000	93000	1
519	20241203	114200	27233300	93000	92900	93000	92900	41
520	20241203	114100	23422900	92900	92900	92900	92900	1
521	20241203	114000	23330000	92900	93000	93000	92900	4
522	20241203	113900	22958300	93000	93000	93000	93000	1
523	20241203	113800	22865300	93000	93000	93000	93000	0
524	20241203	113700	22865300	93000	93000	93000	93000	2
525	20241203	113600	22679300	93000	93000	93000	93000	1
526	20241203	113500	22586300	92900	92900	92900	92900	0
527	20241203	113400	22586300	92900	92900	92900	92900	0
528	20241203	113300	22586300	92900	92900	92900	92900	0
529	20241203	113200	22586300	92900	92900	92900	92900	0
530	20241203	113100	22586300	92900	92900	92900	92900	0
531	20241203	113000	22586300	92900	92900	92900	92900	1
532	20241203	112900	22493400	92900	92900	92900	92900	1
533	20241203	112800	22400500	92900	92900	92900	92900	1
534	20241203	112700	22307600	92900	92900	92900	92900	1
535	20241203	112600	22214700	92900	92900	92900	92900	1
536	20241203	112500	22121800	92900	92900	92900	92900	1
537	20241203	112400	22028900	92900	92900	92900	92900	0
538	20241203	112300	22028900	92900	92900	92900	92900	1
539	20241203	112200	21936000	92900	92900	92900	92900	1
540	20241203	112100	21843100	92900	92900	92900	92900	1
541	20241203	112000	21750200	92900	92900	92900	92900	1
542	20241203	111900	21657300	92900	92900	92900	92900	1
543	20241203	111800	21564400	92900	92900	92900	92900	1
544	20241203	111700	21471500	92900	92900	92900	92900	0
545	20241203	111600	21471500	92900	92900	92900	92900	1
546	20241203	111500	21378600	92900	92900	92900	92900	1
547	20241203	111400	21285700	92900	93000	93000	92900	4
548	20241203	111300	20914000	93000	93000	93000	93000	2
549	20241203	111200	20728000	93000	93000	93000	93000	1
550	20241203	111100	20635000	92900	92900	92900	92900	0
551	20241203	111000	20635000	92900	92900	92900	92900	0
552	20241203	110900	20635000	92900	92900	92900	92900	2
553	20241203	110800	20449200	93000	93000	93000	93000	1
554	20241203	110700	20356200	92900	92900	92900	92900	0
555	20241203	110600	20356200	92900	92900	92900	92900	3
556	20241203	110500	20077500	92900	92900	92900	92900	0
557	20241203	110400	20077500	92900	92900	92900	92900	1
558	20241203	110300	19984600	92900	92900	92900	92900	1
559	20241203	110200	19891700	92900	92900	92900	92900	0
560	20241203	110100	19891700	92900	92900	92900	92900	1
561	20241203	110000	19798800	92900	92900	92900	92900	22
562	20241203	105900	17755000	92400	92400	92400	92400	0
563	20241203	105800	17755000	92400	92400	92400	92400	0
564	20241203	105700	17755000	92400	92400	92400	92400	0
565	20241203	105600	17755000	92400	92400	92400	92400	0
566	20241203	105500	17755000	92400	92400	92400	92400	0
567	20241203	105400	17755000	92400	92400	92400	92400	0
568	20241203	105300	17755000	92400	92400	92400	92400	0
569	20241203	105200	17755000	92400	92400	92400	92400	0
570	20241203	105100	17755000	92400	92400	92400	92400	0
571	20241203	105000	17755000	92400	92400	92400	92400	1
572	20241203	104900	17662600	92300	92300	92300	92300	0
573	20241203	104800	17662600	92300	92300	92300	92300	0
574	20241203	104700	17662600	92300	92300	92300	92300	0
575	20241203	104600	17662600	92300	92300	92300	92300	0
576	20241203	104500	17662600	92300	92300	92300	92300	0
577	20241203	104400	17662600	92300	92300	92300	92300	0
578	20241203	104300	17662600	92300	92300	92300	92300	0
579	20241203	104200	17662600	92300	92300	92300	92300	0
580	20241203	104100	17662600	92300	92300	92300	92300	0
581	20241203	104000	17662600	92300	92300	92300	92300	0
582	20241203	103900	17662600	92300	92300	92300	92300	0
583	20241203	103800	17662600	92300	92300	92300	92300	0
584	20241203	103700	17662600	92300	92300	92300	92300	0
585	20241203	103600	17662600	92300	92300	92300	92300	0
586	20241203	103500	17662600	92300	92300	92300	92300	0
587	20241203	103400	17662600	92300	92300	92300	92300	0
588	20241203	103300	17662600	92300	92300	92300	92300	0
589	20241203	103200	17662600	92300	92900	92900	92300	11
590	20241203	103100	16646600	92900	92900	92900	92900	1
591	20241203	103000	16553700	92900	92900	92900	92900	1
592	20241203	102900	16460800	92900	92900	92900	92900	1
593	20241203	102800	16367900	92900	92900	92900	92900	0
594	20241203	102700	16367900	92900	92900	92900	92900	1
595	20241203	102600	16275000	92900	92900	92900	92900	1
596	20241203	102500	16182100	92900	92900	92900	92900	2
597	20241203	102400	15996300	92900	92900	92900	92900	0
598	20241203	102300	15996300	92900	92900	92900	92900	1
599	20241203	102200	15903400	92900	92900	92900	92900	1
600	20241203	102100	15810500	92900	92900	92900	92900	0
601	20241203	102000	15810500	92900	92900	92900	92900	1
602	20241203	101900	15717600	92900	92900	92900	92900	1
603	20241203	101800	15624700	92900	92900	92900	92900	1
604	20241203	101700	15531800	92900	92900	92900	92900	17
605	20241203	101600	13952500	92900	92900	92900	92900	1
606	20241203	101500	13859600	92900	92900	92900	92900	1
607	20241203	101400	13766700	92900	92900	92900	92900	0
608	20241203	101300	13766700	92900	92900	92900	92900	1
609	20241203	101200	13673800	92900	92900	92900	92900	1
610	20241203	101100	13580900	92900	92900	92900	92900	1
611	20241203	101000	13488000	92900	92900	92900	92900	1
612	20241203	100900	13395100	92900	92900	92900	92900	1
613	20241203	100800	13302200	92900	92900	92900	92900	1
614	20241203	100700	13209300	92900	92900	92900	92900	0
615	20241203	100600	13209300	92900	92900	92900	92900	1
616	20241203	100500	13116400	92900	92900	92900	92900	1
617	20241203	100400	13023500	92900	92900	92900	92900	1
618	20241203	100300	12930600	92900	92900	92900	92900	1
619	20241203	100200	12837700	92900	92900	92900	92900	3
620	20241203	100100	12559000	92900	92900	92900	92900	1
621	20241203	100000	12466100	92900	92900	92900	92900	0
622	20241203	095900	12466100	92900	92900	92900	92900	1
623	20241203	095800	12373200	92900	92900	92900	92900	1
624	20241203	095700	12280300	92900	92900	92900	92900	1
625	20241203	095600	12187400	92900	92900	92900	92900	1
626	20241203	095500	12094500	92900	92900	92900	92900	1
627	20241203	095400	12001600	92900	92900	92900	92900	1
628	20241203	095300	11908700	92900	92900	92900	92900	0
629	20241203	095200	11908700	92900	92900	92900	92900	1
630	20241203	095100	11815800	92900	92900	92900	92900	1
631	20241203	095000	11722900	92900	92900	92900	92900	1
632	20241203	094900	11630000	92900	92900	92900	92900	1
633	20241203	094800	11537100	92900	92900	92900	92900	1
634	20241203	094700	11444200	92900	92900	92900	92900	1
635	20241203	094600	11351300	92900	92900	92900	92900	0
636	20241203	094500	11351300	92900	92900	92900	92900	1
637	20241203	094400	11258400	92900	92900	92900	92900	1
638	20241203	094300	11165500	92900	92900	92900	92900	1
639	20241203	094200	11072600	92900	92900	92900	92900	1
640	20241203	094100	10979700	92900	92900	92900	92900	1
641	20241203	094000	10886800	92900	92900	92900	92900	11
642	20241203	093900	9864900	92900	92900	92900	92900	0
643	20241203	093800	9864900	92900	92900	92900	92900	1
644	20241203	093700	9772000	92900	92900	92900	92900	1
645	20241203	093600	9679100	92900	92900	92900	92900	1
646	20241203	093500	9586200	92900	92900	92900	92900	1
647	20241203	093400	9493300	92900	92900	92900	92900	1
648	20241203	093300	9400400	92900	92800	92900	92800	2
649	20241203	093200	9214700	92900	92900	92900	92900	0
650	20241203	093100	9214700	92900	92900	92900	92900	1
651	20241203	093000	9121800	92900	92900	92900	92900	1
652	20241203	092900	9028900	92900	92900	92900	92900	2
653	20241203	092800	8843100	92800	92800	92800	92800	1
654	20241203	092700	8750300	92800	92700	92800	92700	14
655	20241203	092600	7451200	92700	92700	92700	92700	1
656	20241203	092500	7358500	92700	92700	92700	92700	0
657	20241203	092400	7358500	92700	92700	92700	92700	4
658	20241203	092300	6987700	92700	92700	92700	92700	0
659	20241203	092200	6987700	92700	92700	92700	92700	0
660	20241203	092100	6987700	92700	92700	92700	92700	0
661	20241203	092000	6987700	92700	92700	92700	92700	3
662	20241203	091900	6709600	92700	92700	92700	92700	0
663	20241203	091800	6709600	92700	92700	92700	92700	0
664	20241203	091700	6709600	92700	92700	92700	92700	0
665	20241203	091600	6709600	92700	92700	92700	92700	2
666	20241203	091500	6524200	92700	92700	92700	92700	0
667	20241203	091400	6524200	92700	92700	92700	92700	1
668	20241203	091300	6431500	92700	92700	92700	92700	1
669	20241203	091200	6338800	92700	92700	92700	92700	2
670	20241203	091100	6153400	92700	92700	92700	92700	0
671	20241203	091000	6153400	92700	92700	92700	92700	2
672	20241203	090900	5968000	92700	92700	92700	92700	0
673	20241203	090800	5968000	92700	92700	92700	92700	0
674	20241203	090700	5968000	92700	92700	92700	92700	1
675	20241203	090600	5875300	92700	92700	92700	92700	1
676	20241203	090500	5782600	92700	92700	92700	92700	1
677	20241203	090400	5689900	92700	92700	92700	92700	0
678	20241203	090300	5689900	92700	92700	92700	92700	1
679	20241203	090200	5597200	92800	92800	92800	92800	1
680	20241203	090100	5504400	92900	92900	92900	92900	1
681	20241203	090000	5411500	92900	91700	92900	91700	59