KissMeData/143160/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202700	245297300	13630	13630	13630	13630	610
3	20241203	202600	245297300	13630	13630	13630	13630	0
4	20241203	202500	245297300	13630	13630	13630	13630	0
5	20241203	202400	245297300	13630	13630	13630	13630	0
6	20241203	202300	245297300	13630	13630	13630	13630	0
7	20241203	202200	245297300	13630	13630	13630	13630	0
8	20241203	202100	245297300	13630	13630	13630	13630	0
9	20241203	202000	245297300	13630	13630	13630	13630	0
10	20241203	201900	245297300	13630	13630	13630	13630	0
11	20241203	201800	245297300	13630	13630	13630	13630	0
12	20241203	201700	245297300	13630	13630	13630	13630	0
13	20241203	201600	245297300	13630	13630	13630	13630	0
14	20241203	201500	245297300	13630	13630	13630	13630	0
15	20241203	201400	245297300	13630	13630	13630	13630	0
16	20241203	201300	245297300	13630	13630	13630	13630	0
17	20241203	201200	245297300	13630	13630	13630	13630	0
18	20241203	201100	245297300	13630	13630	13630	13630	0
19	20241203	201000	245297300	13630	13630	13630	13630	0
20	20241203	200900	245297300	13630	13630	13630	13630	0
21	20241203	200800	245297300	13630	13630	13630	13630	0
22	20241203	200700	245297300	13630	13630	13630	13630	0
23	20241203	200600	245297300	13630	13630	13630	13630	0
24	20241203	200500	245297300	13630	13630	13630	13630	0
25	20241203	200400	245297300	13630	13630	13630	13630	0
26	20241203	200300	245297300	13630	13630	13630	13630	0
27	20241203	200200	245297300	13630	13630	13630	13630	0
28	20241203	200100	245297300	13630	13630	13630	13630	0
29	20241203	200000	245297300	13630	13630	13630	13630	0
30	20241203	195900	245297300	13630	13630	13630	13630	0
31	20241203	195800	245297300	13630	13630	13630	13630	0
32	20241203	195700	245297300	13630	13630	13630	13630	610
33	20241203	195600	245297300	13630	13630	13630	13630	0
34	20241203	195500	245297300	13630	13630	13630	13630	0
35	20241203	195400	245297300	13630	13630	13630	13630	0
36	20241203	195300	245297300	13630	13630	13630	13630	0
37	20241203	195200	245297300	13630	13630	13630	13630	0
38	20241203	195100	245297300	13630	13630	13630	13630	0
39	20241203	195000	245297300	13630	13630	13630	13630	0
40	20241203	194900	245297300	13630	13630	13630	13630	0
41	20241203	194800	245297300	13630	13630	13630	13630	0
42	20241203	194700	245297300	13630	13630	13630	13630	0
43	20241203	194600	245297300	13630	13630	13630	13630	0
44	20241203	194500	245297300	13630	13630	13630	13630	0
45	20241203	194400	245297300	13630	13630	13630	13630	0
46	20241203	194300	245297300	13630	13630	13630	13630	0
47	20241203	194200	245297300	13630	13630	13630	13630	0
48	20241203	194100	245297300	13630	13630	13630	13630	0
49	20241203	194000	245297300	13630	13630	13630	13630	0
50	20241203	193900	245297300	13630	13630	13630	13630	0
51	20241203	193800	245297300	13630	13630	13630	13630	0
52	20241203	193700	245297300	13630	13630	13630	13630	0
53	20241203	193600	245297300	13630	13630	13630	13630	0
54	20241203	193500	245297300	13630	13630	13630	13630	0
55	20241203	193400	245297300	13630	13630	13630	13630	0
56	20241203	193300	245297300	13630	13630	13630	13630	0
57	20241203	193200	245297300	13630	13630	13630	13630	0
58	20241203	193100	245297300	13630	13630	13630	13630	0
59	20241203	193000	245297300	13630	13630	13630	13630	0
60	20241203	192900	245297300	13630	13630	13630	13630	0
61	20241203	192800	245297300	13630	13630	13630	13630	0
62	20241203	192700	245297300	13630	13630	13630	13630	610
63	20241203	192600	245297300	13630	13630	13630	13630	0
64	20241203	192500	245297300	13630	13630	13630	13630	0
65	20241203	192400	245297300	13630	13630	13630	13630	0
66	20241203	192300	245297300	13630	13630	13630	13630	0
67	20241203	192200	245297300	13630	13630	13630	13630	0
68	20241203	192100	245297300	13630	13630	13630	13630	0
69	20241203	192000	245297300	13630	13630	13630	13630	0
70	20241203	191900	245297300	13630	13630	13630	13630	0
71	20241203	191800	245297300	13630	13630	13630	13630	0
72	20241203	191700	245297300	13630	13630	13630	13630	0
73	20241203	191600	245297300	13630	13630	13630	13630	0
74	20241203	191500	245297300	13630	13630	13630	13630	0
75	20241203	191400	245297300	13630	13630	13630	13630	0
76	20241203	191300	245297300	13630	13630	13630	13630	0
77	20241203	191200	245297300	13630	13630	13630	13630	0
78	20241203	191100	245297300	13630	13630	13630	13630	0
79	20241203	191000	245297300	13630	13630	13630	13630	0
80	20241203	190900	245297300	13630	13630	13630	13630	0
81	20241203	190800	245297300	13630	13630	13630	13630	0
82	20241203	190700	245297300	13630	13630	13630	13630	0
83	20241203	190600	245297300	13630	13630	13630	13630	0
84	20241203	190500	245297300	13630	13630	13630	13630	0
85	20241203	190400	245297300	13630	13630	13630	13630	0
86	20241203	190300	245297300	13630	13630	13630	13630	0
87	20241203	190200	245297300	13630	13630	13630	13630	0
88	20241203	190100	245297300	13630	13630	13630	13630	0
89	20241203	190000	245297300	13630	13630	13630	13630	0
90	20241203	185900	245297300	13630	13630	13630	13630	0
91	20241203	185800	245297300	13630	13630	13630	13630	0
92	20241203	185700	245297300	13630	13630	13630	13630	610
93	20241203	185600	245297300	13630	13630	13630	13630	0
94	20241203	185500	245297300	13630	13630	13630	13630	0
95	20241203	185400	245297300	13630	13630	13630	13630	0
96	20241203	185300	245297300	13630	13630	13630	13630	0
97	20241203	185200	245297300	13630	13630	13630	13630	0
98	20241203	185100	245297300	13630	13630	13630	13630	0
99	20241203	185000	245297300	13630	13630	13630	13630	0
100	20241203	184900	245297300	13630	13630	13630	13630	0
101	20241203	184800	245297300	13630	13630	13630	13630	0
102	20241203	184700	245297300	13630	13630	13630	13630	0
103	20241203	184600	245297300	13630	13630	13630	13630	0
104	20241203	184500	245297300	13630	13630	13630	13630	0
105	20241203	184400	245297300	13630	13630	13630	13630	0
106	20241203	184300	245297300	13630	13630	13630	13630	0
107	20241203	184200	245297300	13630	13630	13630	13630	0
108	20241203	184100	245297300	13630	13630	13630	13630	0
109	20241203	184000	245297300	13630	13630	13630	13630	0
110	20241203	183900	245297300	13630	13630	13630	13630	0
111	20241203	183800	245297300	13630	13630	13630	13630	0
112	20241203	183700	245297300	13630	13630	13630	13630	0
113	20241203	183600	245297300	13630	13630	13630	13630	0
114	20241203	183500	245297300	13630	13630	13630	13630	0
115	20241203	183400	245297300	13630	13630	13630	13630	0
116	20241203	183300	245297300	13630	13630	13630	13630	0
117	20241203	183200	245297300	13630	13630	13630	13630	0
118	20241203	183100	245297300	13630	13630	13630	13630	0
119	20241203	183000	245297300	13630	13630	13630	13630	0
120	20241203	182900	245297300	13630	13630	13630	13630	0
121	20241203	182800	245297300	13630	13630	13630	13630	0
122	20241203	182700	245297300	13630	13630	13630	13630	610
123	20241203	182600	245297300	13630	13630	13630	13630	0
124	20241203	182500	245297300	13630	13630	13630	13630	0
125	20241203	182400	245297300	13630	13630	13630	13630	0
126	20241203	182300	245297300	13630	13630	13630	13630	0
127	20241203	182200	245297300	13630	13630	13630	13630	0
128	20241203	182100	245297300	13630	13630	13630	13630	0
129	20241203	182000	245297300	13630	13630	13630	13630	0
130	20241203	181900	245297300	13630	13630	13630	13630	0
131	20241203	181800	245297300	13630	13630	13630	13630	0
132	20241203	181700	245297300	13630	13630	13630	13630	0
133	20241203	181600	245297300	13630	13630	13630	13630	0
134	20241203	181500	245297300	13630	13630	13630	13630	0
135	20241203	181400	245297300	13630	13630	13630	13630	0
136	20241203	181300	245297300	13630	13630	13630	13630	0
137	20241203	181200	245297300	13630	13630	13630	13630	0
138	20241203	181100	245297300	13630	13630	13630	13630	0
139	20241203	181000	245297300	13630	13630	13630	13630	0
140	20241203	180900	245297300	13630	13630	13630	13630	0
141	20241203	180800	245297300	13630	13630	13630	13630	0
142	20241203	180700	245297300	13630	13630	13630	13630	0
143	20241203	180600	245297300	13630	13630	13630	13630	0
144	20241203	180500	245297300	13630	13630	13630	13630	0
145	20241203	180400	245297300	13630	13630	13630	13630	0
146	20241203	180300	245297300	13630	13630	13630	13630	0
147	20241203	180200	245297300	13630	13630	13630	13630	0
148	20241203	180100	245297300	13630	13630	13630	13630	0
149	20241203	180000	245297300	13630	13630	13630	13630	0
150	20241203	175900	245297300	13630	13630	13630	13630	0
151	20241203	175800	245297300	13630	13630	13630	13630	0
152	20241203	175700	245297300	13630	13630	13630	13630	610
153	20241203	175600	245297300	13630	13630	13630	13630	0
154	20241203	175500	245297300	13630	13630	13630	13630	0
155	20241203	175400	245297300	13630	13630	13630	13630	0
156	20241203	175300	245297300	13630	13630	13630	13630	0
157	20241203	175200	245297300	13630	13630	13630	13630	0
158	20241203	175100	245297300	13630	13630	13630	13630	0
159	20241203	175000	245297300	13630	13630	13630	13630	0
160	20241203	174900	245297300	13630	13630	13630	13630	0
161	20241203	174800	245297300	13630	13630	13630	13630	0
162	20241203	174700	245297300	13630	13630	13630	13630	0
163	20241203	174600	245297300	13630	13630	13630	13630	0
164	20241203	174500	245297300	13630	13630	13630	13630	0
165	20241203	174400	245297300	13630	13630	13630	13630	0
166	20241203	174300	245297300	13630	13630	13630	13630	0
167	20241203	174200	245297300	13630	13630	13630	13630	0
168	20241203	174100	245297300	13630	13630	13630	13630	0
169	20241203	174000	245297300	13630	13630	13630	13630	0
170	20241203	173900	245297300	13630	13630	13630	13630	0
171	20241203	173800	245297300	13630	13630	13630	13630	0
172	20241203	173700	245297300	13630	13630	13630	13630	0
173	20241203	173600	245297300	13630	13630	13630	13630	0
174	20241203	173500	245297300	13630	13630	13630	13630	0
175	20241203	173400	245297300	13630	13630	13630	13630	0
176	20241203	173300	245297300	13630	13630	13630	13630	0
177	20241203	173200	245297300	13630	13630	13630	13630	0
178	20241203	173100	245297300	13630	13630	13630	13630	0
179	20241203	173000	245297300	13630	13630	13630	13630	0
180	20241203	172900	245297300	13630	13630	13630	13630	0
181	20241203	172800	245297300	13630	13630	13630	13630	0
182	20241203	172700	245297300	13630	13630	13630	13630	610
183	20241203	172600	245297300	13630	13630	13630	13630	0
184	20241203	172500	245297300	13630	13630	13630	13630	0
185	20241203	172400	245297300	13630	13630	13630	13630	0
186	20241203	172300	245297300	13630	13630	13630	13630	0
187	20241203	172200	245297300	13630	13630	13630	13630	0
188	20241203	172100	245297300	13630	13630	13630	13630	0
189	20241203	172000	245297300	13630	13630	13630	13630	0
190	20241203	171900	245297300	13630	13630	13630	13630	0
191	20241203	171800	245297300	13630	13630	13630	13630	0
192	20241203	171700	245297300	13630	13630	13630	13630	0
193	20241203	171600	245297300	13630	13630	13630	13630	0
194	20241203	171500	245297300	13630	13630	13630	13630	0
195	20241203	171400	245297300	13630	13630	13630	13630	0
196	20241203	171300	245297300	13630	13630	13630	13630	0
197	20241203	171200	245297300	13630	13630	13630	13630	0
198	20241203	171100	245297300	13630	13630	13630	13630	0
199	20241203	171000	245297300	13630	13630	13630	13630	0
200	20241203	170900	245297300	13630	13630	13630	13630	0
201	20241203	170800	245297300	13630	13630	13630	13630	0
202	20241203	170700	245297300	13630	13630	13630	13630	0
203	20241203	170600	245297300	13630	13630	13630	13630	0
204	20241203	170500	245297300	13630	13630	13630	13630	0
205	20241203	170400	245297300	13630	13630	13630	13630	0
206	20241203	170300	245297300	13630	13630	13630	13630	0
207	20241203	170200	245297300	13630	13630	13630	13630	0
208	20241203	170100	245297300	13630	13630	13630	13630	0
209	20241203	170000	245297300	13630	13630	13630	13630	0
210	20241203	165900	245297300	13630	13630	13630	13630	0
211	20241203	165800	245297300	13630	13630	13630	13630	0
212	20241203	165700	245297300	13630	13630	13630	13630	610
213	20241203	165600	245297300	13630	13630	13630	13630	0
214	20241203	165500	245297300	13630	13630	13630	13630	0
215	20241203	165400	245297300	13630	13630	13630	13630	0
216	20241203	165300	245297300	13630	13630	13630	13630	0
217	20241203	165200	245297300	13630	13630	13630	13630	0
218	20241203	165100	245297300	13630	13630	13630	13630	0
219	20241203	165000	245297300	13630	13630	13630	13630	0
220	20241203	164900	245297300	13630	13630	13630	13630	0
221	20241203	164800	245297300	13630	13630	13630	13630	0
222	20241203	164700	245297300	13630	13630	13630	13630	0
223	20241203	164600	245297300	13630	13630	13630	13630	0
224	20241203	164500	245297300	13630	13630	13630	13630	0
225	20241203	164400	245297300	13630	13630	13630	13630	0
226	20241203	164300	245297300	13630	13630	13630	13630	0
227	20241203	164200	245297300	13630	13630	13630	13630	0
228	20241203	164100	245297300	13630	13630	13630	13630	0
229	20241203	164000	245297300	13630	13630	13630	13630	0
230	20241203	163900	245297300	13630	13630	13630	13630	0
231	20241203	163800	245297300	13630	13630	13630	13630	0
232	20241203	163700	245297300	13630	13630	13630	13630	0
233	20241203	163600	245297300	13630	13630	13630	13630	0
234	20241203	163500	245297300	13630	13630	13630	13630	0
235	20241203	163400	245297300	13630	13630	13630	13630	0
236	20241203	163300	245297300	13630	13630	13630	13630	0
237	20241203	163200	245297300	13630	13630	13630	13630	0
238	20241203	163100	245297300	13630	13630	13630	13630	0
239	20241203	163000	245297300	13630	13630	13630	13630	0
240	20241203	162900	245297300	13630	13630	13630	13630	0
241	20241203	162800	245297300	13630	13630	13630	13630	0
242	20241203	162700	245297300	13630	13630	13630	13630	610
243	20241203	162600	245297300	13630	13630	13630	13630	0
244	20241203	162500	245297300	13630	13630	13630	13630	0
245	20241203	162400	245297300	13630	13630	13630	13630	0
246	20241203	162300	245297300	13630	13630	13630	13630	0
247	20241203	162200	245297300	13630	13630	13630	13630	0
248	20241203	162100	245297300	13630	13630	13630	13630	0
249	20241203	162000	245297300	13630	13630	13630	13630	0
250	20241203	161900	245297300	13630	13630	13630	13630	0
251	20241203	161800	245297300	13630	13630	13630	13630	0
252	20241203	161700	245297300	13630	13630	13630	13630	0
253	20241203	161600	245297300	13630	13630	13630	13630	0
254	20241203	161500	245297300	13630	13630	13630	13630	0
255	20241203	161400	245297300	13630	13630	13630	13630	0
256	20241203	161300	245297300	13630	13630	13630	13630	0
257	20241203	161200	245297300	13630	13630	13630	13630	0
258	20241203	161100	245297300	13630	13630	13630	13630	0
259	20241203	161000	245297300	13630	13630	13630	13630	0
260	20241203	160900	245297300	13630	13630	13630	13630	0
261	20241203	160800	245297300	13630	13630	13630	13630	0
262	20241203	160700	245297300	13630	13630	13630	13630	0
263	20241203	160600	245297300	13630	13630	13630	13630	0
264	20241203	160500	245297300	13630	13630	13630	13630	0
265	20241203	160400	245297300	13630	13630	13630	13630	0
266	20241203	160300	245297300	13630	13630	13630	13630	0
267	20241203	160200	245297300	13630	13630	13630	13630	0
268	20241203	160100	245297300	13630	13630	13630	13630	0
269	20241203	160000	245297300	13630	13630	13630	13630	0
270	20241203	155900	245297300	13630	13630	13630	13630	0
271	20241203	155800	245297300	13630	13630	13630	13630	0
272	20241203	155700	245297300	13630	13630	13630	13630	610
273	20241203	155600	245297300	13630	13630	13630	13630	0
274	20241203	155500	245297300	13630	13630	13630	13630	0
275	20241203	155400	245297300	13630	13630	13630	13630	0
276	20241203	155300	245297300	13630	13630	13630	13630	0
277	20241203	155200	245297300	13630	13630	13630	13630	0
278	20241203	155100	245297300	13630	13630	13630	13630	0
279	20241203	155000	245297300	13630	13630	13630	13630	0
280	20241203	154900	245297300	13630	13630	13630	13630	0
281	20241203	154800	245297300	13630	13630	13630	13630	0
282	20241203	154700	245297300	13630	13630	13630	13630	0
283	20241203	154600	245297300	13630	13630	13630	13630	0
284	20241203	154500	245297300	13630	13630	13630	13630	0
285	20241203	154400	245297300	13630	13630	13630	13630	0
286	20241203	154300	245297300	13630	13630	13630	13630	0
287	20241203	154200	245297300	13630	13630	13630	13630	0
288	20241203	154100	245297300	13630	13630	13630	13630	0
289	20241203	154000	245297300	13630	13630	13630	13630	0
290	20241203	153900	245297300	13630	13630	13630	13630	0
291	20241203	153800	245297300	13630	13630	13630	13630	0
292	20241203	153700	245297300	13630	13630	13630	13630	0
293	20241203	153600	245297300	13630	13630	13630	13630	0
294	20241203	153500	245297300	13630	13630	13630	13630	0
295	20241203	153400	245297300	13630	13630	13630	13630	0
296	20241203	153300	245297300	13630	13630	13630	13630	0
297	20241203	153200	245297300	13630	13630	13630	13630	0
298	20241203	153100	245297300	13630	13630	13630	13630	0
299	20241203	153000	245297300	13630	13630	13630	13630	610
300	20241203	152900	236983000	13630	13630	13630	13630	0
301	20241203	152800	236983000	13630	13630	13630	13630	0
302	20241203	152700	236983000	13630	13630	13630	13630	0
303	20241203	152600	236983000	13630	13630	13630	13630	0
304	20241203	152500	236983000	13630	13630	13630	13630	0
305	20241203	152400	236983000	13630	13630	13630	13630	0
306	20241203	152300	236983000	13630	13630	13630	13630	0
307	20241203	152200	236983000	13630	13630	13630	13630	0
308	20241203	152100	236983000	13630	13630	13630	13630	0
309	20241203	152000	236983000	13630	13630	13630	13630	0
310	20241203	151900	236983000	13630	13630	13630	13630	24
311	20241203	151800	236655880	13630	13640	13640	13630	22
312	20241203	151700	236355970	13630	13630	13630	13630	0
313	20241203	151600	236355970	13630	13630	13630	13630	0
314	20241203	151500	236355970	13630	13640	13640	13630	12
315	20241203	151400	236192400	13660	13660	13660	13660	0
316	20241203	151300	236192400	13660	13660	13660	13660	0
317	20241203	151200	236192400	13660	13660	13660	13660	7
318	20241203	151100	236096780	13670	13670	13670	13670	1
319	20241203	151000	236083110	13670	13670	13670	13670	1
320	20241203	150900	236069440	13660	13660	13660	13660	0
321	20241203	150800	236069440	13660	13660	13660	13660	0
322	20241203	150700	236069440	13660	13650	13660	13650	993
323	20241203	150600	222505150	13630	13630	13630	13630	0
324	20241203	150500	222505150	13630	13660	13660	13630	478
325	20241203	150400	215985300	13660	13660	13660	13660	0
326	20241203	150300	215985300	13660	13660	13660	13660	0
327	20241203	150200	215985300	13660	13710	13720	13660	535
328	20241203	150100	208674640	13730	13650	13730	13650	50
329	20241203	150000	207990330	13640	13600	13730	13600	642
330	20241203	145900	199226440	13610	13610	13610	13610	0
331	20241203	145800	199226440	13610	13610	13610	13610	0
332	20241203	145700	199226440	13610	13610	13610	13610	0
333	20241203	145600	199226440	13610	13610	13610	13610	0
334	20241203	145500	199226440	13610	13610	13610	13610	0
335	20241203	145400	199226440	13610	13610	13610	13610	0
336	20241203	145300	199226440	13610	13610	13610	13610	0
337	20241203	145200	199226440	13610	13610	13610	13610	0
338	20241203	145100	199226440	13610	13610	13610	13610	0
339	20241203	145000	199226440	13610	13610	13610	13610	75
340	20241203	144900	198205690	13600	13600	13600	13600	10
341	20241203	144800	198069690	13600	13590	13600	13590	15
342	20241203	144700	197865790	13560	13560	13560	13560	0
343	20241203	144600	197865790	13560	13570	13570	13560	60
344	20241203	144500	197052090	13560	13550	13560	13550	125
345	20241203	144400	195358240	13550	13550	13550	13550	0
346	20241203	144300	195358240	13550	13550	13550	13550	50
347	20241203	144200	194680740	13520	13520	13520	13520	0
348	20241203	144100	194680740	13520	13520	13520	13520	0
349	20241203	144000	194680740	13520	13550	13550	13520	9
350	20241203	143900	194558820	13540	13510	13540	13510	20
351	20241203	143800	194288560	13540	13530	13540	13530	30
352	20241203	143700	193882560	13520	13520	13520	13520	10
353	20241203	143600	193747360	13510	13510	13510	13510	34
354	20241203	143500	193288020	13490	13490	13490	13490	0
355	20241203	143400	193288020	13490	13490	13490	13490	0
356	20241203	143300	193288020	13490	13490	13490	13490	2
357	20241203	143200	193261040	13490	13490	13490	13490	0
358	20241203	143100	193261040	13490	13490	13490	13490	0
359	20241203	143000	193261040	13490	13490	13490	13490	0
360	20241203	142900	193261040	13490	13490	13490	13490	0
361	20241203	142800	193261040	13490	13490	13490	13490	20
362	20241203	142700	192991240	13500	13500	13500	13500	2
363	20241203	142600	192964240	13500	13500	13500	13500	0
364	20241203	142500	192964240	13500	13500	13500	13500	0
365	20241203	142400	192964240	13500	13500	13500	13500	0
366	20241203	142300	192964240	13500	13500	13500	13500	40
367	20241203	142200	192424240	13500	13500	13500	13500	0
368	20241203	142100	192424240	13500	13500	13500	13500	0
369	20241203	142000	192424240	13500	13500	13500	13500	0
370	20241203	141900	192424240	13500	13500	13500	13500	11
371	20241203	141800	192275740	13520	13520	13520	13520	0
372	20241203	141700	192275740	13520	13520	13520	13520	0
373	20241203	141600	192275740	13520	13520	13520	13520	0
374	20241203	141500	192275740	13520	13520	13520	13520	0
375	20241203	141400	192275740	13520	13520	13520	13520	0
376	20241203	141300	192275740	13520	13520	13520	13520	1
377	20241203	141200	192262220	13490	13490	13490	13490	0
378	20241203	141100	192262220	13490	13490	13490	13490	0
379	20241203	141000	192262220	13490	13490	13490	13490	0
380	20241203	140900	192262220	13490	13490	13490	13490	0
381	20241203	140800	192262220	13490	13490	13490	13490	0
382	20241203	140700	192262220	13490	13490	13490	13490	0
383	20241203	140600	192262220	13490	13490	13490	13490	21
384	20241203	140500	191978930	13500	13500	13500	13500	31
385	20241203	140400	191560430	13500	13500	13500	13500	0
386	20241203	140300	191560430	13500	13500	13500	13500	103
387	20241203	140200	190169930	13500	13500	13500	13500	0
388	20241203	140100	190169930	13500	13500	13500	13500	0
389	20241203	140000	190169930	13500	13500	13500	13500	9
390	20241203	135900	190048430	13510	13510	13510	13510	0
391	20241203	135800	190048430	13510	13510	13510	13510	0
392	20241203	135700	190048430	13510	13510	13510	13510	0
393	20241203	135600	190048430	13510	13510	13510	13510	0
394	20241203	135500	190048430	13510	13510	13510	13510	0
395	20241203	135400	190048430	13510	13510	13510	13510	0
396	20241203	135300	190048430	13510	13510	13510	13510	0
397	20241203	135200	190048430	13510	13510	13510	13510	2
398	20241203	135100	190021410	13510	13510	13510	13510	26
399	20241203	135000	189670150	13500	13500	13500	13500	0
400	20241203	134900	189670150	13500	13500	13500	13500	0
401	20241203	134800	189670150	13500	13500	13500	13500	0
402	20241203	134700	189670150	13500	13500	13500	13500	0
403	20241203	134600	189670150	13500	13500	13500	13500	0
404	20241203	134500	189670150	13500	13500	13500	13500	0
405	20241203	134400	189670150	13500	13500	13500	13500	0
406	20241203	134300	189670150	13500	13500	13500	13500	0
407	20241203	134200	189670150	13500	13500	13500	13500	0
408	20241203	134100	189670150	13500	13500	13500	13500	0
409	20241203	134000	189670150	13500	13500	13500	13500	0
410	20241203	133900	189670150	13500	13500	13500	13500	20
411	20241203	133800	189400150	13500	13500	13500	13500	0
412	20241203	133700	189400150	13500	13500	13500	13500	0
413	20241203	133600	189400150	13500	13500	13500	13500	40
414	20241203	133500	188860150	13510	13510	13510	13510	0
415	20241203	133400	188860150	13510	13510	13510	13510	0
416	20241203	133300	188860150	13510	13510	13510	13510	0
417	20241203	133200	188860150	13510	13510	13510	13510	2
418	20241203	133100	188833130	13510	13510	13510	13510	0
419	20241203	133000	188833130	13510	13510	13510	13510	0
420	20241203	132900	188833130	13510	13510	13510	13510	0
421	20241203	132800	188833130	13510	13510	13510	13510	0
422	20241203	132700	188833130	13510	13510	13510	13510	0
423	20241203	132600	188833130	13510	13510	13510	13510	20
424	20241203	132500	188562930	13530	13530	13530	13530	0
425	20241203	132400	188562930	13530	13530	13530	13530	0
426	20241203	132300	188562930	13530	13530	13530	13530	0
427	20241203	132200	188562930	13530	13530	13530	13530	0
428	20241203	132100	188562930	13530	13530	13530	13530	0
429	20241203	132000	188562930	13530	13530	13530	13530	0
430	20241203	131900	188562930	13530	13530	13530	13530	0
431	20241203	131800	188562930	13530	13530	13530	13530	0
432	20241203	131700	188562930	13530	13530	13530	13530	1
433	20241203	131600	188549400	13520	13520	13520	13520	0
434	20241203	131500	188549400	13520	13520	13520	13520	1
435	20241203	131400	188535880	13540	13540	13540	13540	0
436	20241203	131300	188535880	13540	13540	13540	13540	5
437	20241203	131200	188468180	13540	13540	13540	13540	0
438	20241203	131100	188468180	13540	13540	13540	13540	0
439	20241203	131000	188468180	13540	13540	13540	13540	0
440	20241203	130900	188468180	13540	13510	13540	13510	502
441	20241203	130800	181671940	13490	13490	13490	13490	5
442	20241203	130700	181604490	13500	13500	13500	13500	0
443	20241203	130600	181604490	13500	13500	13500	13500	11
444	20241203	130500	181455990	13510	13510	13510	13510	0
445	20241203	130400	181455990	13510	13510	13510	13510	0
446	20241203	130300	181455990	13510	13510	13510	13510	0
447	20241203	130200	181455990	13510	13510	13510	13510	0
448	20241203	130100	181455990	13510	13510	13510	13510	6
449	20241203	130000	181374930	13540	13540	13540	13540	0
450	20241203	125900	181374930	13540	13540	13540	13540	0
451	20241203	125800	181374930	13540	13540	13540	13540	0
452	20241203	125700	181374930	13540	13540	13540	13540	0
453	20241203	125600	181374930	13540	13540	13540	13540	0
454	20241203	125500	181374930	13540	13540	13540	13540	0
455	20241203	125400	181374930	13540	13540	13540	13540	0
456	20241203	125300	181374930	13540	13540	13540	13540	0
457	20241203	125200	181374930	13540	13540	13540	13540	0
458	20241203	125100	181374930	13540	13540	13540	13540	0
459	20241203	125000	181374930	13540	13540	13540	13540	0
460	20241203	124900	181374930	13540	13540	13540	13540	0
461	20241203	124800	181374930	13540	13540	13540	13540	0
462	20241203	124700	181374930	13540	13500	13540	13500	12
463	20241203	124600	181212820	13480	13480	13480	13480	0
464	20241203	124500	181212820	13480	13490	13490	13480	10
465	20241203	124400	181077970	13480	13470	13480	13460	16
466	20241203	124300	180862360	13490	13490	13490	13470	55
467	20241203	124200	180121110	13510	13510	13510	13510	0
468	20241203	124100	180121110	13510	13510	13510	13510	2
469	20241203	124000	180094090	13500	13510	13510	13500	5
470	20241203	123900	180026550	13540	13540	13540	13540	0
471	20241203	123800	180026550	13540	13540	13540	13540	0
472	20241203	123700	180026550	13540	13540	13540	13540	0
473	20241203	123600	180026550	13540	13540	13540	13540	40
474	20241203	123500	179484950	13530	13530	13530	13530	0
475	20241203	123400	179484950	13530	13530	13530	13530	1
476	20241203	123300	179471420	13520	13520	13520	13520	0
477	20241203	123200	179471420	13520	13520	13520	13520	0
478	20241203	123100	179471420	13520	13520	13520	13520	0
479	20241203	123000	179471420	13520	13510	13520	13510	11
480	20241203	122900	179322800	13470	13470	13470	13470	0
481	20241203	122800	179322800	13470	13490	13490	13450	38
482	20241203	122700	178811290	13490	13490	13490	13490	3
483	20241203	122600	178770820	13530	13530	13530	13530	0
484	20241203	122500	178770820	13530	13530	13530	13530	0
485	20241203	122400	178770820	13530	13530	13530	13530	0
486	20241203	122300	178770820	13530	13530	13530	13530	0
487	20241203	122200	178770820	13530	13530	13530	13530	0
488	20241203	122100	178770820	13530	13530	13530	13530	10
489	20241203	122000	178635520	13540	13540	13540	13540	0
490	20241203	121900	178635520	13540	13540	13540	13540	0
491	20241203	121800	178635520	13540	13540	13540	13540	0
492	20241203	121700	178635520	13540	13540	13540	13540	0
493	20241203	121600	178635520	13540	13540	13540	13540	9
494	20241203	121500	178513660	13540	13540	13540	13540	0
495	20241203	121400	178513660	13540	13540	13540	13540	0
496	20241203	121300	178513660	13540	13540	13540	13540	0
497	20241203	121200	178513660	13540	13540	13540	13540	0
498	20241203	121100	178513660	13540	13540	13540	13540	0
499	20241203	121000	178513660	13540	13540	13540	13540	0
500	20241203	120900	178513660	13540	13540	13540	13540	0
501	20241203	120800	178513660	13540	13540	13540	13540	9
502	20241203	120700	178391800	13600	13600	13600	13600	0
503	20241203	120600	178391800	13600	13600	13600	13600	0
504	20241203	120500	178391800	13600	13600	13600	13600	0
505	20241203	120400	178391800	13600	13600	13600	13600	0
506	20241203	120300	178391800	13600	13600	13600	13600	0
507	20241203	120200	178391800	13600	13600	13600	13600	5
508	20241203	120100	178323800	13600	13600	13600	13600	0
509	20241203	120000	178323800	13600	13600	13600	13600	0
510	20241203	115900	178323800	13600	13600	13600	13600	0
511	20241203	115800	178323800	13600	13600	13600	13600	0
512	20241203	115700	178323800	13600	13520	13600	13510	22
513	20241203	115600	178024970	13540	13560	13580	13540	32
514	20241203	115500	177591380	13560	13560	13560	13560	5
515	20241203	115400	177523580	13580	13570	13670	13530	157
516	20241203	115300	175387030	13580	13470	13670	13470	842
517	20241203	115200	163944200	13490	13490	13490	13490	0
518	20241203	115100	163944200	13490	13450	13490	13450	3
519	20241203	115000	163903800	13420	13420	13420	13420	0
520	20241203	114900	163903800	13420	13420	13420	13420	0
521	20241203	114800	163903800	13420	13420	13420	13420	0
522	20241203	114700	163903800	13420	13420	13420	13420	0
523	20241203	114600	163903800	13420	13420	13420	13420	0
524	20241203	114500	163903800	13420	13420	13420	13420	0
525	20241203	114400	163903800	13420	13420	13420	13420	0
526	20241203	114300	163903800	13420	13420	13420	13420	0
527	20241203	114200	163903800	13420	13420	13420	13420	0
528	20241203	114100	163903800	13420	13420	13420	13420	0
529	20241203	114000	163903800	13420	13420	13420	13420	0
530	20241203	113900	163903800	13420	13420	13420	13420	0
531	20241203	113800	163903800	13420	13420	13420	13420	0
532	20241203	113700	163903800	13420	13420	13420	13420	0
533	20241203	113600	163903800	13420	13420	13420	13420	0
534	20241203	113500	163903800	13420	13420	13420	13420	0
535	20241203	113400	163903800	13420	13420	13420	13420	0
536	20241203	113300	163903800	13420	13420	13420	13420	0
537	20241203	113200	163903800	13420	13420	13420	13420	0
538	20241203	113100	163903800	13420	13420	13420	13420	109
539	20241203	113000	162441020	13440	13440	13440	13440	0
540	20241203	112900	162441020	13440	13430	13490	13430	8123
541	20241203	112800	53347380	13430	13430	13430	13430	0
542	20241203	112700	53347380	13430	13430	13430	13430	0
543	20241203	112600	53347380	13430	13430	13430	13430	0
544	20241203	112500	53347380	13430	13430	13430	13430	0
545	20241203	112400	53347380	13430	13430	13430	13430	0
546	20241203	112300	53347380	13430	13430	13430	13430	0
547	20241203	112200	53347380	13430	13430	13430	13430	0
548	20241203	112100	53347380	13430	13430	13430	13430	0
549	20241203	112000	53347380	13430	13430	13430	13430	0
550	20241203	111900	53347380	13430	13420	13430	13420	50
551	20241203	111800	52676040	13420	13420	13420	13420	0
552	20241203	111700	52676040	13420	13420	13420	13420	0
553	20241203	111600	52676040	13420	13420	13420	13420	1
554	20241203	111500	52662620	13420	13420	13420	13420	0
555	20241203	111400	52662620	13420	13420	13420	13420	0
556	20241203	111300	52662620	13420	13420	13420	13420	0
557	20241203	111200	52662620	13420	13410	13420	13410	20
558	20241203	111100	52394230	13410	13410	13410	13410	0
559	20241203	111000	52394230	13410	13420	13420	13400	22
560	20241203	110900	52099020	13420	13380	13420	13380	108
561	20241203	110800	50650020	13380	13360	13380	13360	30
562	20241203	110700	50248920	13350	13420	13420	13350	110
563	20241203	110600	48773420	13420	13420	13420	13420	99
564	20241203	110500	47444840	13390	13340	13390	13340	110
565	20241203	110400	45972040	13330	13310	13330	13310	21
566	20241203	110300	45692170	13330	13330	13330	13330	0
567	20241203	110200	45692170	13330	13330	13330	13330	0
568	20241203	110100	45692170	13330	13330	13330	13330	37
569	20241203	110000	45198960	13320	13320	13320	13320	113
570	20241203	105900	43693800	13320	13320	13320	13320	20
571	20241203	105800	43427400	13290	13290	13290	13290	76
572	20241203	105700	42417360	13290	13290	13290	13290	0
573	20241203	105600	42417360	13290	13290	13290	13290	29
574	20241203	105500	42031950	13290	13290	13290	13290	0
575	20241203	105400	42031950	13290	13300	13300	13290	700
576	20241203	105300	32728930	13290	13290	13290	13290	0
577	20241203	105200	32728930	13290	13290	13290	13290	0
578	20241203	105100	32728930	13290	13290	13290	13290	21
579	20241203	105000	32449840	13290	13300	13300	13290	400
580	20241203	104900	27133680	13300	13300	13300	13300	406
581	20241203	104800	21733880	13310	13360	13360	13310	113
582	20241203	104700	20224780	13360	13360	13360	13360	0
583	20241203	104600	20224780	13360	13360	13360	13360	200
584	20241203	104500	17552780	13340	13360	13360	13340	58
585	20241203	104400	16778160	13360	13360	13360	13360	1
586	20241203	104300	16764800	13360	13360	13360	13360	0
587	20241203	104200	16764800	13360	13360	13360	13360	8
588	20241203	104100	16657920	13360	13370	13370	13360	24
589	20241203	104000	16337230	13380	13380	13380	13380	0
590	20241203	103900	16337230	13380	13380	13380	13380	0
591	20241203	103800	16337230	13380	13380	13380	13380	0
592	20241203	103700	16337230	13380	13390	13390	13380	100
593	20241203	103600	14999220	13420	13420	13420	13420	0
594	20241203	103500	14999220	13420	13420	13420	13420	1
595	20241203	103400	14985800	13430	13430	13430	13430	0
596	20241203	103300	14985800	13430	13430	13430	13430	0
597	20241203	103200	14985800	13430	13430	13430	13430	0
598	20241203	103100	14985800	13430	13430	13430	13430	0
599	20241203	103000	14985800	13430	13430	13430	13430	0
600	20241203	102900	14985800	13430	13430	13430	13430	0
601	20241203	102800	14985800	13430	13430	13430	13430	0
602	20241203	102700	14985800	13430	13430	13430	13430	0
603	20241203	102600	14985800	13430	13410	13430	13410	12
604	20241203	102500	14824740	13400	13400	13400	13400	6
605	20241203	102400	14744340	13390	13380	13390	13380	5
606	20241203	102300	14677400	13390	13390	13390	13390	0
607	20241203	102200	14677400	13390	13390	13390	13390	0
608	20241203	102100	14677400	13390	13390	13390	13390	0
609	20241203	102000	14677400	13390	13400	13400	13390	6
610	20241203	101900	14597030	13420	13420	13420	13420	0
611	20241203	101800	14597030	13420	13420	13420	13420	0
612	20241203	101700	14597030	13420	13420	13420	13420	0
613	20241203	101600	14597030	13420	13420	13420	13420	10
614	20241203	101500	14462830	13420	13420	13420	13420	10
615	20241203	101400	14328630	13430	13430	13430	13430	0
616	20241203	101300	14328630	13430	13420	13430	13420	25
617	20241203	101200	13993110	13390	13410	13410	13390	3
618	20241203	101100	13952900	13390	13390	13390	13390	0
619	20241203	101000	13952900	13390	13390	13390	13390	3
620	20241203	100900	13912730	13440	13440	13440	13440	0
621	20241203	100800	13912730	13440	13440	13440	13440	0
622	20241203	100700	13912730	13440	13440	13440	13440	0
623	20241203	100600	13912730	13440	13440	13440	13440	0
624	20241203	100500	13912730	13440	13440	13440	13440	0
625	20241203	100400	13912730	13440	13440	13440	13440	0
626	20241203	100300	13912730	13440	13440	13440	13440	0
627	20241203	100200	13912730	13440	13440	13440	13440	1
628	20241203	100100	13899290	13440	13440	13440	13440	3
629	20241203	100000	13858970	13400	13360	13400	13360	123
630	20241203	095900	12210810	13400	13400	13400	13400	10
631	20241203	095800	12076810	13390	13390	13390	13390	1
632	20241203	095700	12063420	13380	13380	13380	13380	19
633	20241203	095600	11809200	13380	13380	13380	13380	129
634	20241203	095500	10083180	13380	13380	13380	13380	20
635	20241203	095400	9815580	13380	13380	13380	13380	10
636	20241203	095300	9681780	13380	13370	13380	13360	146
637	20241203	095200	7730100	13400	13400	13400	13400	14
638	20241203	095100	7542500	13370	13380	13390	13370	93
639	20241203	095000	6297910	13370	13370	13370	13370	8
640	20241203	094900	6190950	13380	13380	13380	13380	1
641	20241203	094800	6177570	13390	13390	13390	13390	0
642	20241203	094700	6177570	13390	13390	13390	13390	0
643	20241203	094600	6177570	13390	13390	13390	13390	11
644	20241203	094500	6030280	13390	13390	13390	13390	0
645	20241203	094400	6030280	13390	13390	13390	13390	4
646	20241203	094300	5976720	13390	13390	13390	13390	1
647	20241203	094200	5963330	13390	13390	13390	13390	2
648	20241203	094100	5936550	13360	13390	13390	13360	15
649	20241203	094000	5735760	13370	13440	13440	13370	204
650	20241203	093900	3001060	13440	13440	13440	13440	0
651	20241203	093800	3001060	13440	13440	13440	13440	35
652	20241203	093700	2530660	13460	13460	13460	13460	0
653	20241203	093600	2530660	13460	13460	13460	13460	0
654	20241203	093500	2530660	13460	13460	13460	13460	0
655	20241203	093400	2530660	13460	13460	13460	13460	0
656	20241203	093300	2530660	13460	13460	13460	13460	0
657	20241203	093200	2530660	13460	13470	13470	13460	20
658	20241203	093100	2261360	13480	13480	13480	13480	0
659	20241203	093000	2261360	13480	13480	13480	13480	9
660	20241203	092900	2140040	13480	13480	13480	13480	0
661	20241203	092800	2140040	13480	13480	13480	13480	0
662	20241203	092700	2140040	13480	13480	13480	13480	0
663	20241203	092600	2140040	13480	13480	13480	13480	0
664	20241203	092500	2140040	13480	13480	13480	13480	0
665	20241203	092400	2140040	13480	13480	13480	13480	0
666	20241203	092300	2140040	13480	13480	13480	13480	0
667	20241203	092200	2140040	13480	13480	13480	13480	0
668	20241203	092100	2140040	13480	13480	13480	13480	0
669	20241203	092000	2140040	13480	13480	13480	13480	0
670	20241203	091900	2140040	13480	13480	13480	13480	0
671	20241203	091800	2140040	13480	13480	13480	13480	1
672	20241203	091700	2126560	13480	13480	13480	13480	1
673	20241203	091600	2113080	13570	13570	13570	13570	0
674	20241203	091500	2113080	13570	13570	13570	13570	0
675	20241203	091400	2113080	13570	13570	13570	13570	0
676	20241203	091300	2113080	13570	13530	13570	13530	30
677	20241203	091200	1707020	13530	13530	13530	13530	0
678	20241203	091100	1707020	13530	13530	13530	13530	1
679	20241203	091000	1693490	13450	13450	13450	13450	5
680	20241203	090900	1626240	13440	13440	13440	13440	0
681	20241203	090800	1626240	13440	13440	13440	13440	0
682	20241203	090700	1626240	13440	13440	13440	13440	0
683	20241203	090600	1626240	13440	13440	13440	13440	0
684	20241203	090500	1626240	13440	13440	13440	13440	0
685	20241203	090400	1626240	13440	13440	13440	13440	0
686	20241203	090300	1626240	13440	13440	13440	13440	0
687	20241203	090200	1626240	13440	13440	13440	13440	0
688	20241203	090100	1626240	13440	13440	13440	13440	0
689	20241203	090000	1626240	13440	13440	13440	13440	121