KissMeData/029460/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191300	699800530	16800	16800	16800	16800	15312
3	20241203	191200	699800530	16800	16800	16800	16800	0
4	20241203	191100	699800530	16800	16800	16800	16800	0
5	20241203	191000	699800530	16800	16800	16800	16800	0
6	20241203	190900	699800530	16800	16800	16800	16800	0
7	20241203	190800	699800530	16800	16800	16800	16800	0
8	20241203	190700	699800530	16800	16800	16800	16800	0
9	20241203	190600	699800530	16800	16800	16800	16800	0
10	20241203	190500	699800530	16800	16800	16800	16800	0
11	20241203	190400	699800530	16800	16800	16800	16800	0
12	20241203	190300	699800530	16800	16800	16800	16800	0
13	20241203	190200	699800530	16800	16800	16800	16800	0
14	20241203	190100	699800530	16800	16800	16800	16800	0
15	20241203	190000	699800530	16800	16800	16800	16800	0
16	20241203	185900	699800530	16800	16800	16800	16800	0
17	20241203	185800	699800530	16800	16800	16800	16800	0
18	20241203	185700	699800530	16800	16800	16800	16800	0
19	20241203	185600	699800530	16800	16800	16800	16800	0
20	20241203	185500	699800530	16800	16800	16800	16800	0
21	20241203	185400	699800530	16800	16800	16800	16800	0
22	20241203	185300	699800530	16800	16800	16800	16800	0
23	20241203	185200	699800530	16800	16800	16800	16800	0
24	20241203	185100	699800530	16800	16800	16800	16800	0
25	20241203	185000	699800530	16800	16800	16800	16800	0
26	20241203	184900	699800530	16800	16800	16800	16800	0
27	20241203	184800	699800530	16800	16800	16800	16800	0
28	20241203	184700	699800530	16800	16800	16800	16800	0
29	20241203	184600	699800530	16800	16800	16800	16800	0
30	20241203	184500	699800530	16800	16800	16800	16800	0
31	20241203	184400	699800530	16800	16800	16800	16800	0
32	20241203	184300	699800530	16800	16800	16800	16800	15312
33	20241203	184200	699800530	16800	16800	16800	16800	0
34	20241203	184100	699800530	16800	16800	16800	16800	0
35	20241203	184000	699800530	16800	16800	16800	16800	0
36	20241203	183900	699800530	16800	16800	16800	16800	0
37	20241203	183800	699800530	16800	16800	16800	16800	0
38	20241203	183700	699800530	16800	16800	16800	16800	0
39	20241203	183600	699800530	16800	16800	16800	16800	0
40	20241203	183500	699800530	16800	16800	16800	16800	0
41	20241203	183400	699800530	16800	16800	16800	16800	0
42	20241203	183300	699800530	16800	16800	16800	16800	0
43	20241203	183200	699800530	16800	16800	16800	16800	0
44	20241203	183100	699800530	16800	16800	16800	16800	0
45	20241203	183000	699800530	16800	16800	16800	16800	0
46	20241203	182900	699800530	16800	16800	16800	16800	0
47	20241203	182800	699800530	16800	16800	16800	16800	0
48	20241203	182700	699800530	16800	16800	16800	16800	0
49	20241203	182600	699800530	16800	16800	16800	16800	0
50	20241203	182500	699800530	16800	16800	16800	16800	0
51	20241203	182400	699800530	16800	16800	16800	16800	0
52	20241203	182300	699800530	16800	16800	16800	16800	0
53	20241203	182200	699800530	16800	16800	16800	16800	0
54	20241203	182100	699800530	16800	16800	16800	16800	0
55	20241203	182000	699800530	16800	16800	16800	16800	0
56	20241203	181900	699800530	16800	16800	16800	16800	0
57	20241203	181800	699800530	16800	16800	16800	16800	0
58	20241203	181700	699800530	16800	16800	16800	16800	0
59	20241203	181600	699800530	16800	16800	16800	16800	0
60	20241203	181500	699800530	16800	16800	16800	16800	0
61	20241203	181400	699800530	16800	16800	16800	16800	0
62	20241203	181300	699800530	16800	16800	16800	16800	15312
63	20241203	181200	699800530	16800	16800	16800	16800	0
64	20241203	181100	699800530	16800	16800	16800	16800	0
65	20241203	181000	699800530	16800	16800	16800	16800	0
66	20241203	180900	699800530	16800	16800	16800	16800	0
67	20241203	180800	699800530	16800	16800	16800	16800	0
68	20241203	180700	699800530	16800	16800	16800	16800	0
69	20241203	180600	699800530	16800	16800	16800	16800	0
70	20241203	180500	699800530	16800	16800	16800	16800	0
71	20241203	180400	699800530	16800	16800	16800	16800	0
72	20241203	180300	699800530	16800	16800	16800	16800	0
73	20241203	180200	699800530	16800	16800	16800	16800	0
74	20241203	180100	699800530	16800	16800	16800	16800	0
75	20241203	180000	699800530	16800	16800	16800	16800	0
76	20241203	175900	699800530	16800	16800	16800	16800	0
77	20241203	175800	699800530	16800	16800	16800	16800	0
78	20241203	175700	699800530	16800	16800	16800	16800	0
79	20241203	175600	699800530	16800	16800	16800	16800	0
80	20241203	175500	699800530	16800	16800	16800	16800	0
81	20241203	175400	699800530	16800	16800	16800	16800	0
82	20241203	175300	699800530	16800	16800	16800	16800	0
83	20241203	175200	699800530	16800	16800	16800	16800	0
84	20241203	175100	699800530	16800	16800	16800	16800	0
85	20241203	175000	699800530	16800	16800	16800	16800	0
86	20241203	174900	699800530	16800	16800	16800	16800	0
87	20241203	174800	699800530	16800	16800	16800	16800	0
88	20241203	174700	699800530	16800	16800	16800	16800	0
89	20241203	174600	699800530	16800	16800	16800	16800	0
90	20241203	174500	699800530	16800	16800	16800	16800	0
91	20241203	174400	699800530	16800	16800	16800	16800	0
92	20241203	174300	699800530	16800	16800	16800	16800	15312
93	20241203	174200	699800530	16800	16800	16800	16800	0
94	20241203	174100	699800530	16800	16800	16800	16800	0
95	20241203	174000	699800530	16800	16800	16800	16800	0
96	20241203	173900	699800530	16800	16800	16800	16800	0
97	20241203	173800	699800530	16800	16800	16800	16800	0
98	20241203	173700	699800530	16800	16800	16800	16800	0
99	20241203	173600	699800530	16800	16800	16800	16800	0
100	20241203	173500	699800530	16800	16800	16800	16800	0
101	20241203	173400	699800530	16800	16800	16800	16800	0
102	20241203	173300	699800530	16800	16800	16800	16800	0
103	20241203	173200	699800530	16800	16800	16800	16800	0
104	20241203	173100	699800530	16800	16800	16800	16800	0
105	20241203	173000	699800530	16800	16800	16800	16800	0
106	20241203	172900	699800530	16800	16800	16800	16800	0
107	20241203	172800	699800530	16800	16800	16800	16800	0
108	20241203	172700	699800530	16800	16800	16800	16800	0
109	20241203	172600	699800530	16800	16800	16800	16800	0
110	20241203	172500	699800530	16800	16800	16800	16800	0
111	20241203	172400	699800530	16800	16800	16800	16800	0
112	20241203	172300	699800530	16800	16800	16800	16800	0
113	20241203	172200	699800530	16800	16800	16800	16800	0
114	20241203	172100	699800530	16800	16800	16800	16800	0
115	20241203	172000	699800530	16800	16800	16800	16800	0
116	20241203	171900	699800530	16800	16800	16800	16800	0
117	20241203	171800	699800530	16800	16800	16800	16800	0
118	20241203	171700	699800530	16800	16800	16800	16800	0
119	20241203	171600	699800530	16800	16800	16800	16800	0
120	20241203	171500	699800530	16800	16800	16800	16800	0
121	20241203	171400	699800530	16800	16800	16800	16800	0
122	20241203	171300	699800530	16800	16800	16800	16800	15312
123	20241203	171200	699800530	16800	16800	16800	16800	0
124	20241203	171100	699800530	16800	16800	16800	16800	0
125	20241203	171000	699800530	16800	16800	16800	16800	0
126	20241203	170900	699800530	16800	16800	16800	16800	0
127	20241203	170800	699800530	16800	16800	16800	16800	0
128	20241203	170700	699800530	16800	16800	16800	16800	0
129	20241203	170600	699800530	16800	16800	16800	16800	0
130	20241203	170500	699800530	16800	16800	16800	16800	0
131	20241203	170400	699800530	16800	16800	16800	16800	0
132	20241203	170300	699800530	16800	16800	16800	16800	0
133	20241203	170200	699800530	16800	16800	16800	16800	0
134	20241203	170100	699800530	16800	16800	16800	16800	0
135	20241203	170000	699800530	16800	16800	16800	16800	0
136	20241203	165900	699800530	16800	16800	16800	16800	0
137	20241203	165800	699800530	16800	16800	16800	16800	0
138	20241203	165700	699800530	16800	16800	16800	16800	0
139	20241203	165600	699800530	16800	16800	16800	16800	0
140	20241203	165500	699800530	16800	16800	16800	16800	0
141	20241203	165400	699800530	16800	16800	16800	16800	0
142	20241203	165300	699800530	16800	16800	16800	16800	0
143	20241203	165200	699800530	16800	16800	16800	16800	0
144	20241203	165100	699800530	16800	16800	16800	16800	0
145	20241203	165000	699800530	16800	16800	16800	16800	0
146	20241203	164900	699800530	16800	16800	16800	16800	0
147	20241203	164800	699800530	16800	16800	16800	16800	0
148	20241203	164700	699800530	16800	16800	16800	16800	0
149	20241203	164600	699800530	16800	16800	16800	16800	0
150	20241203	164500	699800530	16800	16800	16800	16800	0
151	20241203	164400	699800530	16800	16800	16800	16800	0
152	20241203	164300	699800530	16800	16800	16800	16800	15312
153	20241203	164200	699800530	16800	16800	16800	16800	0
154	20241203	164100	699800530	16800	16800	16800	16800	0
155	20241203	164000	699800530	16800	16800	16800	16800	0
156	20241203	163900	699800530	16800	16800	16800	16800	0
157	20241203	163800	699800530	16800	16800	16800	16800	0
158	20241203	163700	699800530	16800	16800	16800	16800	0
159	20241203	163600	699800530	16800	16800	16800	16800	0
160	20241203	163500	699800530	16800	16800	16800	16800	0
161	20241203	163400	699800530	16800	16800	16800	16800	0
162	20241203	163300	699800530	16800	16800	16800	16800	0
163	20241203	163200	699800530	16800	16800	16800	16800	0
164	20241203	163100	699800530	16800	16800	16800	16800	0
165	20241203	163000	699800530	16800	16800	16800	16800	0
166	20241203	162900	699800530	16800	16800	16800	16800	0
167	20241203	162800	699800530	16800	16800	16800	16800	0
168	20241203	162700	699800530	16800	16800	16800	16800	0
169	20241203	162600	699800530	16800	16800	16800	16800	0
170	20241203	162500	699800530	16800	16800	16800	16800	0
171	20241203	162400	699800530	16800	16800	16800	16800	0
172	20241203	162300	699800530	16800	16800	16800	16800	0
173	20241203	162200	699800530	16800	16800	16800	16800	0
174	20241203	162100	699800530	16800	16800	16800	16800	0
175	20241203	162000	699800530	16800	16800	16800	16800	0
176	20241203	161900	699800530	16800	16800	16800	16800	0
177	20241203	161800	699800530	16800	16800	16800	16800	0
178	20241203	161700	699800530	16800	16800	16800	16800	0
179	20241203	161600	699800530	16800	16800	16800	16800	0
180	20241203	161500	699800530	16800	16800	16800	16800	0
181	20241203	161400	699800530	16800	16800	16800	16800	0
182	20241203	161300	699800530	16800	16800	16800	16800	15312
183	20241203	161200	699800530	16800	16800	16800	16800	0
184	20241203	161100	699800530	16800	16800	16800	16800	0
185	20241203	161000	699800530	16800	16800	16800	16800	0
186	20241203	160900	699800530	16800	16800	16800	16800	0
187	20241203	160800	699800530	16800	16800	16800	16800	0
188	20241203	160700	699800530	16800	16800	16800	16800	0
189	20241203	160600	699800530	16800	16800	16800	16800	0
190	20241203	160500	699800530	16800	16800	16800	16800	0
191	20241203	160400	699800530	16800	16800	16800	16800	0
192	20241203	160300	699800530	16800	16800	16800	16800	0
193	20241203	160200	699800530	16800	16800	16800	16800	0
194	20241203	160100	699800530	16800	16800	16800	16800	0
195	20241203	160000	699800530	16800	16800	16800	16800	0
196	20241203	155900	699800530	16800	16800	16800	16800	0
197	20241203	155800	699800530	16800	16800	16800	16800	0
198	20241203	155700	699800530	16800	16800	16800	16800	0
199	20241203	155600	699800530	16800	16800	16800	16800	0
200	20241203	155500	699800530	16800	16800	16800	16800	0
201	20241203	155400	699800530	16800	16800	16800	16800	0
202	20241203	155300	699800530	16800	16800	16800	16800	0
203	20241203	155200	699800530	16800	16800	16800	16800	0
204	20241203	155100	699800530	16800	16800	16800	16800	0
205	20241203	155000	699800530	16800	16800	16800	16800	0
206	20241203	154900	699800530	16800	16800	16800	16800	0
207	20241203	154800	699800530	16800	16800	16800	16800	0
208	20241203	154700	699800530	16800	16800	16800	16800	0
209	20241203	154600	699800530	16800	16800	16800	16800	0
210	20241203	154500	699800530	16800	16800	16800	16800	0
211	20241203	154400	699800530	16800	16800	16800	16800	0
212	20241203	154300	699800530	16800	16800	16800	16800	15312
213	20241203	154200	699800530	16800	16800	16800	16800	0
214	20241203	154100	699800530	16800	16800	16800	16800	0
215	20241203	154000	699800530	16800	16800	16800	16800	0
216	20241203	153900	699800530	16800	16800	16800	16800	0
217	20241203	153800	699800530	16800	16800	16800	16800	0
218	20241203	153700	699800530	16800	16800	16800	16800	0
219	20241203	153600	699800530	16800	16800	16800	16800	0
220	20241203	153500	699800530	16800	16800	16800	16800	0
221	20241203	153400	699800530	16800	16800	16800	16800	0
222	20241203	153300	699800530	16800	16800	16800	16800	0
223	20241203	153200	699800530	16800	16800	16800	16800	0
224	20241203	153100	699800530	16800	16800	16800	16800	0
225	20241203	153000	699800530	16800	16800	16800	16800	15312
226	20241203	152900	442558930	16810	16810	16810	16810	0
227	20241203	152800	442558930	16810	16810	16810	16810	0
228	20241203	152700	442558930	16810	16810	16810	16810	0
229	20241203	152600	442558930	16810	16810	16810	16810	0
230	20241203	152500	442558930	16810	16810	16810	16810	0
231	20241203	152400	442558930	16810	16810	16810	16810	0
232	20241203	152300	442558930	16810	16810	16810	16810	0
233	20241203	152200	442558930	16810	16810	16810	16810	0
234	20241203	152100	442558930	16810	16810	16810	16810	0
235	20241203	152000	442558930	16810	16810	16810	16810	0
236	20241203	151900	442558930	16810	16820	16860	16810	368
237	20241203	151800	436363360	16810	16820	16830	16810	40
238	20241203	151700	435690460	16830	16820	16830	16820	60
239	20241203	151600	434680990	16840	16850	16850	16810	59
240	20241203	151500	433687490	16840	16810	16850	16810	129
241	20241203	151400	431516220	16810	16800	16810	16800	1059
242	20241203	151300	413722020	16810	16810	16810	16800	26
243	20241203	151200	413285190	16810	16800	16810	16800	11
244	20241203	151100	413100340	16800	16800	16800	16800	147
245	20241203	151000	410630740	16810	16810	16810	16810	0
246	20241203	150900	410630740	16810	16810	16810	16810	0
247	20241203	150800	410630740	16810	16800	16810	16800	54
248	20241203	150700	409723520	16800	16800	16800	16800	0
249	20241203	150600	409723520	16800	16800	16800	16800	0
250	20241203	150500	409723520	16800	16800	16800	16800	30
251	20241203	150400	409219520	16810	16810	16810	16810	3
252	20241203	150300	409169090	16800	16800	16800	16800	467
253	20241203	150200	401323490	16810	16810	16810	16810	3
254	20241203	150100	401273060	16820	16820	16820	16820	0
255	20241203	150000	401273060	16820	16820	16820	16820	0
256	20241203	145900	401273060	16820	16820	16820	16820	0
257	20241203	145800	401273060	16820	16820	16820	16820	0
258	20241203	145700	401273060	16820	16820	16820	16820	30
259	20241203	145600	400768460	16820	16820	16820	16820	0
260	20241203	145500	400768460	16820	16820	16820	16820	0
261	20241203	145400	400768460	16820	16810	16820	16810	142
262	20241203	145300	398381060	16810	16810	16810	16810	9
263	20241203	145200	398229770	16810	16810	16810	16810	28
264	20241203	145100	397759090	16810	16820	16820	16800	193
265	20241203	145000	394515030	16830	16830	16830	16830	0
266	20241203	144900	394515030	16830	16830	16830	16830	0
267	20241203	144800	394515030	16830	16830	16830	16830	0
268	20241203	144700	394515030	16830	16830	16830	16830	0
269	20241203	144600	394515030	16830	16830	16830	16830	0
270	20241203	144500	394515030	16830	16830	16830	16830	26
271	20241203	144400	394077450	16800	16800	16800	16800	0
272	20241203	144300	394077450	16800	16820	16820	16800	121
273	20241203	144200	392042350	16810	16810	16810	16810	44
274	20241203	144100	391302710	16810	16810	16810	16810	163
275	20241203	144000	388562680	16830	16830	16830	16830	0
276	20241203	143900	388562680	16830	16830	16830	16830	0
277	20241203	143800	388562680	16830	16830	16830	16830	0
278	20241203	143700	388562680	16830	16830	16830	16830	0
279	20241203	143600	388562680	16830	16830	16830	16830	1
280	20241203	143500	388545850	16800	16820	16820	16800	86
281	20241203	143400	387099770	16800	16800	16800	16800	0
282	20241203	143300	387099770	16800	16800	16800	16800	0
283	20241203	143200	387099770	16800	16800	16800	16800	0
284	20241203	143100	387099770	16800	16800	16800	16800	0
285	20241203	143000	387099770	16800	16800	16800	16800	0
286	20241203	142900	387099770	16800	16800	16800	16800	28
287	20241203	142800	386629370	16800	16800	16800	16800	0
288	20241203	142700	386629370	16800	16800	16800	16800	0
289	20241203	142600	386629370	16800	16800	16800	16800	41
290	20241203	142500	385940570	16810	16810	16810	16810	0
291	20241203	142400	385940570	16810	16810	16810	16810	111
292	20241203	142300	384074660	16800	16800	16800	16800	0
293	20241203	142200	384074660	16800	16800	16800	16800	14
294	20241203	142100	383839460	16800	16800	16800	16800	0
295	20241203	142000	383839460	16800	16800	16800	16800	0
296	20241203	141900	383839460	16800	16800	16800	16800	0
297	20241203	141800	383839460	16800	16810	16810	16800	486
298	20241203	141700	375670940	16810	16810	16810	16810	0
299	20241203	141600	375670940	16810	16810	16810	16810	0
300	20241203	141500	375670940	16810	16810	16810	16810	0
301	20241203	141400	375670940	16810	16810	16810	16810	24
302	20241203	141300	375267500	16810	16810	16810	16810	0
303	20241203	141200	375267500	16810	16810	16810	16810	0
304	20241203	141100	375267500	16810	16810	16810	16810	8
305	20241203	141000	375133020	16810	16810	16810	16810	24
306	20241203	140900	374729580	16810	16810	16810	16810	78
307	20241203	140800	373418400	16800	16800	16800	16800	5
308	20241203	140700	373334400	16800	16800	16800	16800	18
309	20241203	140600	373032000	16810	16810	16810	16810	0
310	20241203	140500	373032000	16810	16810	16810	16810	0
311	20241203	140400	373032000	16810	16810	16810	16810	0
312	20241203	140300	373032000	16810	16810	16810	16800	94
313	20241203	140200	371452000	16800	16800	16800	16800	0
314	20241203	140100	371452000	16800	16800	16800	16800	0
315	20241203	140000	371452000	16800	16800	16800	16800	0
316	20241203	135900	371452000	16800	16810	16810	16800	128
317	20241203	135800	369300490	16810	16810	16810	16810	0
318	20241203	135700	369300490	16810	16810	16810	16810	0
319	20241203	135600	369300490	16810	16810	16810	16800	17
320	20241203	135500	369014820	16800	16810	16810	16800	30
321	20241203	135400	368510770	16800	16810	16810	16800	706
322	20241203	135300	356649920	16810	16810	16810	16800	3
323	20241203	135200	356599500	16810	16810	16810	16810	2
324	20241203	135100	356565880	16800	16800	16800	16800	0
325	20241203	135000	356565880	16800	16800	16800	16800	0
326	20241203	134900	356565880	16800	16800	16800	16800	0
327	20241203	134800	356565880	16800	16800	16810	16800	206
328	20241203	134700	353103870	16810	16810	16810	16810	0
329	20241203	134600	353103870	16810	16810	16810	16810	10
330	20241203	134500	352935770	16800	16800	16800	16800	7
331	20241203	134400	352818170	16800	16800	16800	16800	17
332	20241203	134300	352532570	16810	16810	16810	16810	0
333	20241203	134200	352532570	16810	16810	16810	16810	0
334	20241203	134100	352532570	16810	16810	16810	16810	2
335	20241203	134000	352498950	16810	16800	16810	16800	41
336	20241203	133900	351810130	16810	16810	16810	16810	1
337	20241203	133800	351793320	16800	16800	16800	16800	0
338	20241203	133700	351793320	16800	16800	16800	16800	0
339	20241203	133600	351793320	16800	16800	16800	16800	17
340	20241203	133500	351507720	16800	16800	16800	16800	10
341	20241203	133400	351339720	16800	16800	16800	16800	0
342	20241203	133300	351339720	16800	16800	16800	16800	30
343	20241203	133200	350835720	16800	16800	16800	16800	0
344	20241203	133100	350835720	16800	16800	16800	16800	0
345	20241203	133000	350835720	16800	16810	16810	16800	6
346	20241203	132900	350734890	16810	16810	16820	16800	107
347	20241203	132800	348936030	16810	16810	16810	16810	3
348	20241203	132700	348885600	16810	16820	16820	16810	7
349	20241203	132600	348767880	16800	16800	16800	16800	0
350	20241203	132500	348767880	16800	16800	16800	16800	35
351	20241203	132400	348179880	16800	16800	16800	16800	0
352	20241203	132300	348179880	16800	16800	16800	16800	0
353	20241203	132200	348179880	16800	16800	16800	16800	0
354	20241203	132100	348179880	16800	16800	16800	16800	21
355	20241203	132000	347827080	16800	16820	16820	16800	652
356	20241203	131900	336867200	16800	16800	16800	16800	0
357	20241203	131800	336867200	16800	16800	16800	16800	0
358	20241203	131700	336867200	16800	16800	16800	16800	26
359	20241203	131600	336430400	16800	16800	16800	16800	6
360	20241203	131500	336329600	16800	16800	16800	16800	5
361	20241203	131400	336245600	16800	16800	16800	16800	16
362	20241203	131300	335976800	16800	16800	16800	16800	0
363	20241203	131200	335976800	16800	16800	16800	16800	0
364	20241203	131100	335976800	16800	16800	16800	16800	0
365	20241203	131000	335976800	16800	16800	16800	16800	40
366	20241203	130900	335304800	16800	16800	16800	16800	1
367	20241203	130800	335288000	16840	16840	16840	16840	5
368	20241203	130700	335203800	16840	16840	16840	16840	0
369	20241203	130600	335203800	16840	16800	16840	16800	20
370	20241203	130500	334867760	16800	16820	16820	16800	1733
371	20241203	130400	305738750	16840	16840	16840	16840	682
372	20241203	130300	294253870	16840	16840	16840	16840	300
373	20241203	130200	289201870	16840	16870	16870	16840	33
374	20241203	130100	288645750	16890	16870	16890	16860	8
375	20241203	130000	288510710	16890	16870	16890	16850	6
376	20241203	125900	288409550	16850	16850	16850	16850	11
377	20241203	125800	288224200	16840	16850	16850	16840	24
378	20241203	125700	287819860	16880	16880	16880	16880	0
379	20241203	125600	287819860	16880	16880	16880	16880	0
380	20241203	125500	287819860	16880	16850	16880	16840	29
381	20241203	125400	287331410	16880	16850	16880	16850	225
382	20241203	125300	283540080	16840	16840	16840	16840	14
383	20241203	125200	283304320	16850	16850	16850	16850	1
384	20241203	125100	283287470	16840	16840	16840	16840	25
385	20241203	125000	282866470	16840	16850	16850	16840	157
386	20241203	124900	280222460	16870	16820	16870	16820	9
387	20241203	124800	280070900	16820	16850	16850	16820	3
388	20241203	124700	280020380	16880	16850	16880	16820	87
389	20241203	124600	278556260	16860	16860	16880	16850	7
390	20241203	124500	278438220	16860	16860	16890	16860	3
391	20241203	124400	278387610	16830	16830	16830	16820	5
392	20241203	124300	278303470	16820	16830	16830	16820	45
393	20241203	124200	277546430	16820	16820	16820	16820	0
394	20241203	124100	277546430	16820	16840	16860	16820	146
395	20241203	124000	275087530	16810	16810	16810	16810	7
396	20241203	123900	274969860	16810	16810	16810	16810	22
397	20241203	123800	274600040	16840	16840	16840	16840	1
398	20241203	123700	274583200	16810	16810	16810	16810	9
399	20241203	123600	274431910	16810	16810	16810	16810	20
400	20241203	123500	274095710	16810	16810	16810	16810	0
401	20241203	123400	274095710	16810	16810	16810	16810	4
402	20241203	123300	274028470	16810	16810	16810	16800	4
403	20241203	123200	273961240	16810	16820	16820	16800	40
404	20241203	123100	273288940	16810	16820	16820	16810	10
405	20241203	123000	273120770	16820	16820	16820	16810	7
406	20241203	122900	273003040	16810	16810	16810	16810	0
407	20241203	122800	273003040	16810	16860	16860	16810	37
408	20241203	122700	272380390	16860	16870	16870	16860	2
409	20241203	122600	272346660	16920	16920	16920	16920	0
410	20241203	122500	272346660	16920	16880	16920	16820	34
411	20241203	122400	271773190	16820	16840	16930	16810	66
412	20241203	122300	270662600	16830	16830	16830	16830	55
413	20241203	122200	269736950	16800	16800	16800	16800	5
414	20241203	122100	269652950	16810	16810	16810	16810	14
415	20241203	122000	269417610	16840	16840	16840	16840	0
416	20241203	121900	269417610	16840	16840	16840	16840	0
417	20241203	121800	269417610	16840	16840	16840	16840	0
418	20241203	121700	269417610	16840	16800	16840	16800	32
419	20241203	121600	268879940	16810	16810	16810	16810	0
420	20241203	121500	268879940	16810	16810	16810	16810	0
421	20241203	121400	268879940	16810	16810	16810	16810	0
422	20241203	121300	268879940	16810	16810	16810	16800	52
423	20241203	121200	268006150	16800	16800	16800	16800	0
424	20241203	121100	268006150	16800	16780	16800	16780	321
425	20241203	121000	262613370	16770	16770	16780	16770	90
426	20241203	120900	261104050	16770	16770	16770	16770	4
427	20241203	120800	261036970	16780	16780	16780	16780	0
428	20241203	120700	261036970	16780	16780	16780	16780	0
429	20241203	120600	261036970	16780	16780	16780	16780	0
430	20241203	120500	261036970	16780	16750	16800	16740	188
431	20241203	120400	257885480	16750	16750	16760	16750	131
432	20241203	120300	255690540	16750	16750	16750	16750	1
433	20241203	120200	255673790	16740	16740	16740	16740	24
434	20241203	120100	255272030	16750	16750	16750	16750	2
435	20241203	120000	255238530	16740	16740	16740	16740	0
436	20241203	115900	255238530	16740	16740	16740	16740	0
437	20241203	115800	255238530	16740	16750	16750	16740	23
438	20241203	115700	254853460	16750	16740	16750	16740	63
439	20241203	115600	253798730	16740	16740	16740	16740	1
440	20241203	115500	253781990	16730	16730	16730	16730	1
441	20241203	115400	253765260	16730	16730	16730	16730	25
442	20241203	115300	253347010	16730	16750	16750	16730	60
443	20241203	115200	252342750	16740	16740	16740	16740	0
444	20241203	115100	252342750	16740	16740	16740	16740	0
445	20241203	115000	252342750	16740	16740	16740	16740	17
446	20241203	114900	252058170	16750	16770	16770	16750	12
447	20241203	114800	251857020	16760	16760	16760	16760	1
448	20241203	114700	251840260	16750	16800	16800	16750	2267
449	20241203	114600	213773730	16800	16810	16810	16800	3
450	20241203	114500	213723310	16810	16810	16810	16810	0
451	20241203	114400	213723310	16810	16810	16810	16810	0
452	20241203	114300	213723310	16810	16800	16810	16800	25
453	20241203	114200	213303300	16810	16810	16810	16810	1
454	20241203	114100	213286490	16800	16800	16800	16800	0
455	20241203	114000	213286490	16800	16800	16800	16800	0
456	20241203	113900	213286490	16800	16800	16800	16800	31
457	20241203	113800	212765690	16800	16800	16800	16800	0
458	20241203	113700	212765690	16800	16800	16800	16800	0
459	20241203	113600	212765690	16800	16800	16800	16800	0
460	20241203	113500	212765690	16800	16810	16810	16800	27
461	20241203	113400	212312080	16800	16790	16800	16790	65
462	20241203	113300	211220090	16800	16800	16800	16800	1857
463	20241203	113200	180022490	16800	16800	16800	16800	8
464	20241203	113100	179888090	16800	16800	16800	16800	22
465	20241203	113000	179518490	16810	16810	16810	16810	0
466	20241203	112900	179518490	16810	16810	16810	16810	0
467	20241203	112800	179518490	16810	16810	16810	16810	1
468	20241203	112700	179501680	16800	16790	16820	16790	144
469	20241203	112600	177081900	16800	16810	16810	16790	2429
470	20241203	112500	136269470	16810	16810	16810	16810	0
471	20241203	112400	136269470	16810	16820	16820	16810	22
472	20241203	112300	135899630	16830	16830	16830	16830	0
473	20241203	112200	135899630	16830	16830	16830	16830	0
474	20241203	112100	135899630	16830	16830	16830	16830	1
475	20241203	112000	135882800	16830	16830	16830	16830	1
476	20241203	111900	135865970	16860	16860	16860	16860	0
477	20241203	111800	135865970	16860	16860	16860	16860	0
478	20241203	111700	135865970	16860	16860	16860	16860	0
479	20241203	111600	135865970	16860	16820	16860	16810	123
480	20241203	111500	133794770	16820	16820	16820	16820	0
481	20241203	111400	133794770	16820	16820	16820	16820	1
482	20241203	111300	133777950	16810	16810	16810	16810	0
483	20241203	111200	133777950	16810	16810	16810	16810	25
484	20241203	111100	133357700	16810	16810	16810	16810	0
485	20241203	111000	133357700	16810	16810	16810	16810	0
486	20241203	110900	133357700	16810	16810	16810	16810	0
487	20241203	110800	133357700	16810	16810	16810	16810	39
488	20241203	110700	132702110	16810	16820	16820	16810	4
489	20241203	110600	132634840	16820	16810	16820	16810	5
490	20241203	110500	132550770	16800	16800	16810	16800	16
491	20241203	110400	132281960	16800	16800	16800	16800	0
492	20241203	110300	132281960	16800	16820	16830	16800	24
493	20241203	110200	131878180	16810	16810	16810	16810	0
494	20241203	110100	131878180	16810	16810	16810	16800	39
495	20241203	110000	131222610	16820	16810	16820	16810	81
496	20241203	105900	129860990	16800	16800	16800	16800	0
497	20241203	105800	129860990	16800	16800	16800	16800	0
498	20241203	105700	129860990	16800	16800	16800	16800	18
499	20241203	105600	129558590	16800	16810	16810	16800	112
500	20241203	105500	127676190	16800	16800	16800	16800	130
501	20241203	105400	125492190	16800	16800	16800	16800	200
502	20241203	105300	122132190	16800	16810	16810	16800	5
503	20241203	105200	122048150	16800	16780	16820	16780	124
504	20241203	105100	119963660	16780	16780	16780	16780	1
505	20241203	105000	119946880	16780	16800	16800	16770	23
506	20241203	104900	119561040	16800	16770	16800	16770	7
507	20241203	104800	119443590	16760	16830	16830	16760	409
508	20241203	104700	112567110	16940	16780	16940	16780	6
509	20241203	104600	112465960	16770	16830	16830	16770	42
510	20241203	104500	111760060	16830	16830	16830	16830	80
511	20241203	104400	110413660	16780	16780	16780	16780	0
512	20241203	104300	110413660	16780	16780	16780	16780	0
513	20241203	104200	110413660	16780	16820	16820	16770	131
514	20241203	104100	108211530	16760	16760	16760	16760	0
515	20241203	104000	108211530	16760	16750	16810	16750	773
516	20241203	103900	95254570	16740	16740	16750	16740	3
517	20241203	103800	95204340	16730	16740	16750	16730	57
518	20241203	103700	94250450	16750	16750	16750	16750	0
519	20241203	103600	94250450	16750	16730	16750	16730	201
520	20241203	103500	90887700	16720	16720	16720	16720	0
521	20241203	103400	90887700	16720	16730	16730	16720	16
522	20241203	103300	90620130	16720	16720	16720	16720	0
523	20241203	103200	90620130	16720	16720	16720	16720	1
524	20241203	103100	90603410	16730	16730	16730	16720	24
525	20241203	103000	90201990	16730	16740	16740	16730	99
526	20241203	102900	88544740	16740	16740	16740	16740	11
527	20241203	102800	88360600	16740	16740	16740	16740	0
528	20241203	102700	88360600	16740	16740	16740	16740	19
529	20241203	102600	88042540	16750	16750	16760	16750	201
530	20241203	102500	84674030	16750	16740	16750	16740	348
531	20241203	102400	78845430	16750	16750	16750	16750	1
532	20241203	102300	78828680	16740	16740	16740	16740	23
533	20241203	102200	78443660	16740	16740	16740	16740	0
534	20241203	102100	78443660	16740	16740	16740	16740	0
535	20241203	102000	78443660	16740	16760	16760	16740	540
536	20241203	101900	69398710	16760	16770	16770	16760	10
537	20241203	101800	69231030	16780	16780	16780	16780	1
538	20241203	101700	69214250	16760	16780	16780	16760	28
539	20241203	101600	68744950	16750	16750	16750	16750	0
540	20241203	101500	68744950	16750	16750	16750	16750	22
541	20241203	101400	68376450	16750	16760	16760	16750	108
542	20241203	101300	66566400	16760	16770	16770	16760	124
543	20241203	101200	64488100	16770	16770	16770	16770	20
544	20241203	101100	64152700	16780	16780	16780	16780	0
545	20241203	101000	64152700	16780	16780	16780	16780	1
546	20241203	100900	64135920	16770	16770	16770	16770	30
547	20241203	100800	63632820	16770	16770	16770	16770	1
548	20241203	100700	63616050	16770	16770	16770	16770	0
549	20241203	100600	63616050	16770	16770	16770	16770	51
550	20241203	100500	62760780	16770	16770	16770	16770	0
551	20241203	100400	62760780	16770	16760	16770	16760	20
552	20241203	100300	62425510	16770	16780	16780	16770	26
553	20241203	100200	61989300	16770	16770	16770	16760	26
554	20241203	100100	61553410	16760	16760	16760	16760	0
555	20241203	100000	61553410	16760	16770	16770	16760	50
556	20241203	095900	60715360	16760	16760	16760	16760	0
557	20241203	095800	60715360	16760	16770	16780	16760	12
558	20241203	095700	60514090	16770	16770	16780	16760	30
559	20241203	095600	60010980	16760	16780	16780	16760	15
560	20241203	095500	59759440	16770	16770	16770	16770	4
561	20241203	095400	59692360	16760	16760	16760	16760	0
562	20241203	095300	59692360	16760	16790	16790	16760	145
563	20241203	095200	57260600	16820	16820	16820	16820	0
564	20241203	095100	57260600	16820	16860	16860	16820	250
565	20241203	095000	53054680	16780	16770	16820	16760	159
566	20241203	094900	50382720	16770	16810	16810	16770	2
567	20241203	094800	50349140	16760	16770	16820	16760	34
568	20241203	094700	49778830	16760	16760	16760	16760	0
569	20241203	094600	49778830	16760	16760	16760	16760	0
570	20241203	094500	49778830	16760	16770	16830	16760	988
571	20241203	094400	33207820	16770	16820	16820	16770	152
572	20241203	094300	30652280	16830	16830	16830	16830	1
573	20241203	094200	30635450	16900	16830	16900	16830	13
574	20241203	094100	30416590	16830	16850	16850	16830	245
575	20241203	094000	26288750	16830	17000	17010	16830	424
576	20241203	093900	19125340	17020	17020	17020	17020	0
577	20241203	093800	19125340	17020	16860	17020	16850	8
578	20241203	093700	18990310	16850	16870	16870	16850	28
579	20241203	093600	18518000	17020	17020	17020	17020	0
580	20241203	093500	18518000	17020	17030	17050	16870	117
581	20241203	093400	16526550	17030	16860	17030	16830	22
582	20241203	093300	16155550	17040	17040	17040	17040	2
583	20241203	093200	16121470	16840	16830	16840	16820	35
584	20241203	093100	15532420	16820	16830	16830	16820	57
585	20241203	093000	14573180	16830	16910	16910	16820	143
586	20241203	092900	12159120	16920	16920	16920	16920	0
587	20241203	092800	12159120	16920	16920	16920	16920	1
588	20241203	092700	12142200	16920	16920	16920	16920	0
589	20241203	092600	12142200	16920	16940	16940	16910	20
590	20241203	092500	11803820	16930	16920	16930	16920	4
591	20241203	092400	11736110	16920	16910	16920	16900	55
592	20241203	092300	10806060	16900	16900	16900	16900	0
593	20241203	092200	10806060	16900	16920	17050	16900	156
594	20241203	092100	8155780	16910	16970	16970	16910	48
595	20241203	092000	7342050	16910	16910	16910	16910	0
596	20241203	091900	7342050	16910	16920	16920	16910	25
597	20241203	091800	6919100	16920	16920	16920	16920	0
598	20241203	091700	6919100	16920	16920	16920	16920	6
599	20241203	091600	6817580	16910	16910	16910	16910	0
600	20241203	091500	6817580	16910	16910	16910	16910	25
601	20241203	091400	6394830	17040	17040	17040	17040	1
602	20241203	091300	6377790	16910	16910	16910	16910	0
603	20241203	091200	6377790	16910	17050	17060	16910	123
604	20241203	091100	4282960	16900	16900	16900	16900	21
605	20241203	091000	3928060	16900	16920	17060	16900	63
606	20241203	090900	2855330	17060	17060	17060	17060	0
607	20241203	090800	2855330	17060	17060	17060	17060	0
608	20241203	090700	2855330	17060	17190	17190	17040	32
609	20241203	090600	2309400	17190	17190	17190	17190	1
610	20241203	090500	2292210	17020	17010	17030	17010	94
611	20241203	090400	691740	17010	17010	17010	17010	1
612	20241203	090300	674730	16900	17010	17010	16900	19
613	20241203	090200	353410	17010	17010	17010	17010	0
614	20241203	090100	353410	17010	17010	17010	17010	0
615	20241203	090000	353410	17010	16820	17010	16820	21