KissMeData/170920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203200	274406020	9130	9130	9130	9130	728
3	20241203	203100	274406020	9130	9130	9130	9130	0
4	20241203	203000	274406020	9130	9130	9130	9130	0
5	20241203	202900	274406020	9130	9130	9130	9130	0
6	20241203	202800	274406020	9130	9130	9130	9130	0
7	20241203	202700	274406020	9130	9130	9130	9130	0
8	20241203	202600	274406020	9130	9130	9130	9130	0
9	20241203	202500	274406020	9130	9130	9130	9130	0
10	20241203	202400	274406020	9130	9130	9130	9130	0
11	20241203	202300	274406020	9130	9130	9130	9130	0
12	20241203	202200	274406020	9130	9130	9130	9130	0
13	20241203	202100	274406020	9130	9130	9130	9130	0
14	20241203	202000	274406020	9130	9130	9130	9130	0
15	20241203	201900	274406020	9130	9130	9130	9130	0
16	20241203	201800	274406020	9130	9130	9130	9130	0
17	20241203	201700	274406020	9130	9130	9130	9130	0
18	20241203	201600	274406020	9130	9130	9130	9130	0
19	20241203	201500	274406020	9130	9130	9130	9130	0
20	20241203	201400	274406020	9130	9130	9130	9130	0
21	20241203	201300	274406020	9130	9130	9130	9130	0
22	20241203	201200	274406020	9130	9130	9130	9130	0
23	20241203	201100	274406020	9130	9130	9130	9130	0
24	20241203	201000	274406020	9130	9130	9130	9130	0
25	20241203	200900	274406020	9130	9130	9130	9130	0
26	20241203	200800	274406020	9130	9130	9130	9130	0
27	20241203	200700	274406020	9130	9130	9130	9130	0
28	20241203	200600	274406020	9130	9130	9130	9130	0
29	20241203	200500	274406020	9130	9130	9130	9130	0
30	20241203	200400	274406020	9130	9130	9130	9130	0
31	20241203	200300	274406020	9130	9130	9130	9130	0
32	20241203	200200	274406020	9130	9130	9130	9130	728
33	20241203	200100	274406020	9130	9130	9130	9130	0
34	20241203	200000	274406020	9130	9130	9130	9130	0
35	20241203	195900	274406020	9130	9130	9130	9130	0
36	20241203	195800	274406020	9130	9130	9130	9130	0
37	20241203	195700	274406020	9130	9130	9130	9130	0
38	20241203	195600	274406020	9130	9130	9130	9130	0
39	20241203	195500	274406020	9130	9130	9130	9130	0
40	20241203	195400	274406020	9130	9130	9130	9130	0
41	20241203	195300	274406020	9130	9130	9130	9130	0
42	20241203	195200	274406020	9130	9130	9130	9130	0
43	20241203	195100	274406020	9130	9130	9130	9130	0
44	20241203	195000	274406020	9130	9130	9130	9130	0
45	20241203	194900	274406020	9130	9130	9130	9130	0
46	20241203	194800	274406020	9130	9130	9130	9130	0
47	20241203	194700	274406020	9130	9130	9130	9130	0
48	20241203	194600	274406020	9130	9130	9130	9130	0
49	20241203	194500	274406020	9130	9130	9130	9130	0
50	20241203	194400	274406020	9130	9130	9130	9130	0
51	20241203	194300	274406020	9130	9130	9130	9130	0
52	20241203	194200	274406020	9130	9130	9130	9130	0
53	20241203	194100	274406020	9130	9130	9130	9130	0
54	20241203	194000	274406020	9130	9130	9130	9130	0
55	20241203	193900	274406020	9130	9130	9130	9130	0
56	20241203	193800	274406020	9130	9130	9130	9130	0
57	20241203	193700	274406020	9130	9130	9130	9130	0
58	20241203	193600	274406020	9130	9130	9130	9130	0
59	20241203	193500	274406020	9130	9130	9130	9130	0
60	20241203	193400	274406020	9130	9130	9130	9130	0
61	20241203	193300	274406020	9130	9130	9130	9130	0
62	20241203	193200	274406020	9130	9130	9130	9130	728
63	20241203	193100	274406020	9130	9130	9130	9130	0
64	20241203	193000	274406020	9130	9130	9130	9130	0
65	20241203	192900	274406020	9130	9130	9130	9130	0
66	20241203	192800	274406020	9130	9130	9130	9130	0
67	20241203	192700	274406020	9130	9130	9130	9130	0
68	20241203	192600	274406020	9130	9130	9130	9130	0
69	20241203	192500	274406020	9130	9130	9130	9130	0
70	20241203	192400	274406020	9130	9130	9130	9130	0
71	20241203	192300	274406020	9130	9130	9130	9130	0
72	20241203	192200	274406020	9130	9130	9130	9130	0
73	20241203	192100	274406020	9130	9130	9130	9130	0
74	20241203	192000	274406020	9130	9130	9130	9130	0
75	20241203	191900	274406020	9130	9130	9130	9130	0
76	20241203	191800	274406020	9130	9130	9130	9130	0
77	20241203	191700	274406020	9130	9130	9130	9130	0
78	20241203	191600	274406020	9130	9130	9130	9130	0
79	20241203	191500	274406020	9130	9130	9130	9130	0
80	20241203	191400	274406020	9130	9130	9130	9130	0
81	20241203	191300	274406020	9130	9130	9130	9130	0
82	20241203	191200	274406020	9130	9130	9130	9130	0
83	20241203	191100	274406020	9130	9130	9130	9130	0
84	20241203	191000	274406020	9130	9130	9130	9130	0
85	20241203	190900	274406020	9130	9130	9130	9130	0
86	20241203	190800	274406020	9130	9130	9130	9130	0
87	20241203	190700	274406020	9130	9130	9130	9130	0
88	20241203	190600	274406020	9130	9130	9130	9130	0
89	20241203	190500	274406020	9130	9130	9130	9130	0
90	20241203	190400	274406020	9130	9130	9130	9130	0
91	20241203	190300	274406020	9130	9130	9130	9130	0
92	20241203	190200	274406020	9130	9130	9130	9130	728
93	20241203	190100	274406020	9130	9130	9130	9130	0
94	20241203	190000	274406020	9130	9130	9130	9130	0
95	20241203	185900	274406020	9130	9130	9130	9130	0
96	20241203	185800	274406020	9130	9130	9130	9130	0
97	20241203	185700	274406020	9130	9130	9130	9130	0
98	20241203	185600	274406020	9130	9130	9130	9130	0
99	20241203	185500	274406020	9130	9130	9130	9130	0
100	20241203	185400	274406020	9130	9130	9130	9130	0
101	20241203	185300	274406020	9130	9130	9130	9130	0
102	20241203	185200	274406020	9130	9130	9130	9130	0
103	20241203	185100	274406020	9130	9130	9130	9130	0
104	20241203	185000	274406020	9130	9130	9130	9130	0
105	20241203	184900	274406020	9130	9130	9130	9130	0
106	20241203	184800	274406020	9130	9130	9130	9130	0
107	20241203	184700	274406020	9130	9130	9130	9130	0
108	20241203	184600	274406020	9130	9130	9130	9130	0
109	20241203	184500	274406020	9130	9130	9130	9130	0
110	20241203	184400	274406020	9130	9130	9130	9130	0
111	20241203	184300	274406020	9130	9130	9130	9130	0
112	20241203	184200	274406020	9130	9130	9130	9130	0
113	20241203	184100	274406020	9130	9130	9130	9130	0
114	20241203	184000	274406020	9130	9130	9130	9130	0
115	20241203	183900	274406020	9130	9130	9130	9130	0
116	20241203	183800	274406020	9130	9130	9130	9130	0
117	20241203	183700	274406020	9130	9130	9130	9130	0
118	20241203	183600	274406020	9130	9130	9130	9130	0
119	20241203	183500	274406020	9130	9130	9130	9130	0
120	20241203	183400	274406020	9130	9130	9130	9130	0
121	20241203	183300	274406020	9130	9130	9130	9130	0
122	20241203	183200	274406020	9130	9130	9130	9130	728
123	20241203	183100	274406020	9130	9130	9130	9130	0
124	20241203	183000	274406020	9130	9130	9130	9130	0
125	20241203	182900	274406020	9130	9130	9130	9130	0
126	20241203	182800	274406020	9130	9130	9130	9130	0
127	20241203	182700	274406020	9130	9130	9130	9130	0
128	20241203	182600	274406020	9130	9130	9130	9130	0
129	20241203	182500	274406020	9130	9130	9130	9130	0
130	20241203	182400	274406020	9130	9130	9130	9130	0
131	20241203	182300	274406020	9130	9130	9130	9130	0
132	20241203	182200	274406020	9130	9130	9130	9130	0
133	20241203	182100	274406020	9130	9130	9130	9130	0
134	20241203	182000	274406020	9130	9130	9130	9130	0
135	20241203	181900	274406020	9130	9130	9130	9130	0
136	20241203	181800	274406020	9130	9130	9130	9130	0
137	20241203	181700	274406020	9130	9130	9130	9130	0
138	20241203	181600	274406020	9130	9130	9130	9130	0
139	20241203	181500	274406020	9130	9130	9130	9130	0
140	20241203	181400	274406020	9130	9130	9130	9130	0
141	20241203	181300	274406020	9130	9130	9130	9130	0
142	20241203	181200	274406020	9130	9130	9130	9130	0
143	20241203	181100	274406020	9130	9130	9130	9130	0
144	20241203	181000	274406020	9130	9130	9130	9130	0
145	20241203	180900	274406020	9130	9130	9130	9130	0
146	20241203	180800	274406020	9130	9130	9130	9130	0
147	20241203	180700	274406020	9130	9130	9130	9130	0
148	20241203	180600	274406020	9130	9130	9130	9130	0
149	20241203	180500	274406020	9130	9130	9130	9130	0
150	20241203	180400	274406020	9130	9130	9130	9130	0
151	20241203	180300	274406020	9130	9130	9130	9130	0
152	20241203	180200	274406020	9130	9130	9130	9130	728
153	20241203	180100	274406020	9130	9130	9130	9130	0
154	20241203	180000	274406020	9130	9130	9130	9130	0
155	20241203	175900	274406020	9130	9130	9130	9130	0
156	20241203	175800	274406020	9130	9130	9130	9130	0
157	20241203	175700	274406020	9130	9130	9130	9130	0
158	20241203	175600	274406020	9130	9130	9130	9130	0
159	20241203	175500	274406020	9130	9130	9130	9130	0
160	20241203	175400	274406020	9130	9130	9130	9130	0
161	20241203	175300	274406020	9130	9130	9130	9130	0
162	20241203	175200	274406020	9130	9130	9130	9130	0
163	20241203	175100	274406020	9130	9130	9130	9130	0
164	20241203	175000	274406020	9130	9130	9130	9130	0
165	20241203	174900	274406020	9130	9130	9130	9130	0
166	20241203	174800	274406020	9130	9130	9130	9130	0
167	20241203	174700	274406020	9130	9130	9130	9130	0
168	20241203	174600	274406020	9130	9130	9130	9130	0
169	20241203	174500	274406020	9130	9130	9130	9130	0
170	20241203	174400	274406020	9130	9130	9130	9130	0
171	20241203	174300	274406020	9130	9130	9130	9130	0
172	20241203	174200	274406020	9130	9130	9130	9130	0
173	20241203	174100	274406020	9130	9130	9130	9130	0
174	20241203	174000	274406020	9130	9130	9130	9130	0
175	20241203	173900	274406020	9130	9130	9130	9130	0
176	20241203	173800	274406020	9130	9130	9130	9130	0
177	20241203	173700	274406020	9130	9130	9130	9130	0
178	20241203	173600	274406020	9130	9130	9130	9130	0
179	20241203	173500	274406020	9130	9130	9130	9130	0
180	20241203	173400	274406020	9130	9130	9130	9130	0
181	20241203	173300	274406020	9130	9130	9130	9130	0
182	20241203	173200	274406020	9130	9130	9130	9130	728
183	20241203	173100	274406020	9130	9130	9130	9130	0
184	20241203	173000	274406020	9130	9130	9130	9130	0
185	20241203	172900	274406020	9130	9130	9130	9130	0
186	20241203	172800	274406020	9130	9130	9130	9130	0
187	20241203	172700	274406020	9130	9130	9130	9130	0
188	20241203	172600	274406020	9130	9130	9130	9130	0
189	20241203	172500	274406020	9130	9130	9130	9130	0
190	20241203	172400	274406020	9130	9130	9130	9130	0
191	20241203	172300	274406020	9130	9130	9130	9130	0
192	20241203	172200	274406020	9130	9130	9130	9130	0
193	20241203	172100	274406020	9130	9130	9130	9130	0
194	20241203	172000	274406020	9130	9130	9130	9130	0
195	20241203	171900	274406020	9130	9130	9130	9130	0
196	20241203	171800	274406020	9130	9130	9130	9130	0
197	20241203	171700	274406020	9130	9130	9130	9130	0
198	20241203	171600	274406020	9130	9130	9130	9130	0
199	20241203	171500	274406020	9130	9130	9130	9130	0
200	20241203	171400	274406020	9130	9130	9130	9130	0
201	20241203	171300	274406020	9130	9130	9130	9130	0
202	20241203	171200	274406020	9130	9130	9130	9130	0
203	20241203	171100	274406020	9130	9130	9130	9130	0
204	20241203	171000	274406020	9130	9130	9130	9130	0
205	20241203	170900	274406020	9130	9130	9130	9130	0
206	20241203	170800	274406020	9130	9130	9130	9130	0
207	20241203	170700	274406020	9130	9130	9130	9130	0
208	20241203	170600	274406020	9130	9130	9130	9130	0
209	20241203	170500	274406020	9130	9130	9130	9130	0
210	20241203	170400	274406020	9130	9130	9130	9130	0
211	20241203	170300	274406020	9130	9130	9130	9130	0
212	20241203	170200	274406020	9130	9130	9130	9130	728
213	20241203	170100	274406020	9130	9130	9130	9130	0
214	20241203	170000	274406020	9130	9130	9130	9130	0
215	20241203	165900	274406020	9130	9130	9130	9130	0
216	20241203	165800	274406020	9130	9130	9130	9130	0
217	20241203	165700	274406020	9130	9130	9130	9130	0
218	20241203	165600	274406020	9130	9130	9130	9130	0
219	20241203	165500	274406020	9130	9130	9130	9130	0
220	20241203	165400	274406020	9130	9130	9130	9130	0
221	20241203	165300	274406020	9130	9130	9130	9130	0
222	20241203	165200	274406020	9130	9130	9130	9130	0
223	20241203	165100	274406020	9130	9130	9130	9130	0
224	20241203	165000	274406020	9130	9130	9130	9130	0
225	20241203	164900	274406020	9130	9130	9130	9130	0
226	20241203	164800	274406020	9130	9130	9130	9130	0
227	20241203	164700	274406020	9130	9130	9130	9130	0
228	20241203	164600	274406020	9130	9130	9130	9130	0
229	20241203	164500	274406020	9130	9130	9130	9130	0
230	20241203	164400	274406020	9130	9130	9130	9130	0
231	20241203	164300	274406020	9130	9130	9130	9130	0
232	20241203	164200	274406020	9130	9130	9130	9130	0
233	20241203	164100	274406020	9130	9130	9130	9130	0
234	20241203	164000	274406020	9130	9130	9130	9130	0
235	20241203	163900	274406020	9130	9130	9130	9130	0
236	20241203	163800	274406020	9130	9130	9130	9130	0
237	20241203	163700	274406020	9130	9130	9130	9130	0
238	20241203	163600	274406020	9130	9130	9130	9130	0
239	20241203	163500	274406020	9130	9130	9130	9130	0
240	20241203	163400	274406020	9130	9130	9130	9130	0
241	20241203	163300	274406020	9130	9130	9130	9130	0
242	20241203	163200	274406020	9130	9130	9130	9130	728
243	20241203	163100	274406020	9130	9130	9130	9130	0
244	20241203	163000	274406020	9130	9130	9130	9130	0
245	20241203	162900	274406020	9130	9130	9130	9130	0
246	20241203	162800	274406020	9130	9130	9130	9130	0
247	20241203	162700	274406020	9130	9130	9130	9130	0
248	20241203	162600	274406020	9130	9130	9130	9130	0
249	20241203	162500	274406020	9130	9130	9130	9130	0
250	20241203	162400	274406020	9130	9130	9130	9130	0
251	20241203	162300	274406020	9130	9130	9130	9130	0
252	20241203	162200	274406020	9130	9130	9130	9130	0
253	20241203	162100	274406020	9130	9130	9130	9130	0
254	20241203	162000	274406020	9130	9130	9130	9130	0
255	20241203	161900	274406020	9130	9130	9130	9130	0
256	20241203	161800	274406020	9130	9130	9130	9130	0
257	20241203	161700	274406020	9130	9130	9130	9130	0
258	20241203	161600	274406020	9130	9130	9130	9130	0
259	20241203	161500	274406020	9130	9130	9130	9130	0
260	20241203	161400	274406020	9130	9130	9130	9130	0
261	20241203	161300	274406020	9130	9130	9130	9130	0
262	20241203	161200	274406020	9130	9130	9130	9130	0
263	20241203	161100	274406020	9130	9130	9130	9130	0
264	20241203	161000	274406020	9130	9130	9130	9130	0
265	20241203	160900	274406020	9130	9130	9130	9130	0
266	20241203	160800	274406020	9130	9130	9130	9130	0
267	20241203	160700	274406020	9130	9130	9130	9130	0
268	20241203	160600	274406020	9130	9130	9130	9130	0
269	20241203	160500	274406020	9130	9130	9130	9130	0
270	20241203	160400	274406020	9130	9130	9130	9130	0
271	20241203	160300	274406020	9130	9130	9130	9130	0
272	20241203	160200	274406020	9130	9130	9130	9130	728
273	20241203	160100	274406020	9130	9130	9130	9130	0
274	20241203	160000	274406020	9130	9130	9130	9130	0
275	20241203	155900	274406020	9130	9130	9130	9130	0
276	20241203	155800	274406020	9130	9130	9130	9130	0
277	20241203	155700	274406020	9130	9130	9130	9130	0
278	20241203	155600	274406020	9130	9130	9130	9130	0
279	20241203	155500	274406020	9130	9130	9130	9130	0
280	20241203	155400	274406020	9130	9130	9130	9130	0
281	20241203	155300	274406020	9130	9130	9130	9130	0
282	20241203	155200	274406020	9130	9130	9130	9130	0
283	20241203	155100	274406020	9130	9130	9130	9130	0
284	20241203	155000	274406020	9130	9130	9130	9130	0
285	20241203	154900	274406020	9130	9130	9130	9130	0
286	20241203	154800	274406020	9130	9130	9130	9130	0
287	20241203	154700	274406020	9130	9130	9130	9130	0
288	20241203	154600	274406020	9130	9130	9130	9130	0
289	20241203	154500	274406020	9130	9130	9130	9130	0
290	20241203	154400	274406020	9130	9130	9130	9130	0
291	20241203	154300	274406020	9130	9130	9130	9130	0
292	20241203	154200	274406020	9130	9130	9130	9130	0
293	20241203	154100	274406020	9130	9130	9130	9130	0
294	20241203	154000	274406020	9130	9130	9130	9130	0
295	20241203	153900	274406020	9130	9130	9130	9130	0
296	20241203	153800	274406020	9130	9130	9130	9130	0
297	20241203	153700	274406020	9130	9130	9130	9130	0
298	20241203	153600	274406020	9130	9130	9130	9130	0
299	20241203	153500	274406020	9130	9130	9130	9130	0
300	20241203	153400	274406020	9130	9130	9130	9130	0
301	20241203	153300	274406020	9130	9130	9130	9130	0
302	20241203	153200	274406020	9130	9130	9130	9130	728
303	20241203	153100	274406020	9130	9130	9130	9130	0
304	20241203	153000	274406020	9130	9130	9130	9130	728
305	20241203	152900	267759380	9140	9140	9140	9140	0
306	20241203	152800	267759380	9140	9140	9140	9140	0
307	20241203	152700	267759380	9140	9140	9140	9140	0
308	20241203	152600	267759380	9140	9140	9140	9140	0
309	20241203	152500	267759380	9140	9140	9140	9140	0
310	20241203	152400	267759380	9140	9140	9140	9140	0
311	20241203	152300	267759380	9140	9140	9140	9140	0
312	20241203	152200	267759380	9140	9140	9140	9140	0
313	20241203	152100	267759380	9140	9140	9140	9140	0
314	20241203	152000	267759380	9140	9140	9140	9140	0
315	20241203	151900	267759380	9140	9140	9140	9140	0
316	20241203	151800	267759380	9140	9140	9140	9140	0
317	20241203	151700	267759380	9140	9140	9140	9140	14
318	20241203	151600	267631420	9140	9140	9140	9140	1
319	20241203	151500	267622280	9140	9060	9140	9060	231
320	20241203	151400	265512380	9060	9060	9060	9060	12
321	20241203	151300	265403660	9060	9060	9060	9060	0
322	20241203	151200	265403660	9060	9060	9060	9060	12
323	20241203	151100	265294940	9060	9060	9060	9060	12
324	20241203	151000	265186220	9000	9000	9000	9000	0
325	20241203	150900	265186220	9000	9060	9060	9000	16
326	20241203	150800	265041500	9060	9060	9060	9060	12
327	20241203	150700	264932780	9060	9060	9060	9060	2
328	20241203	150600	264914660	9030	9030	9030	9000	1885
329	20241203	150500	247936580	9040	9060	9060	9040	357
330	20241203	150400	244707650	9060	9060	9060	9060	12
331	20241203	150300	244598930	9060	9130	9130	9060	1283
332	20241203	150200	232947420	9140	9130	9140	9130	14
333	20241203	150100	232819470	9130	9130	9140	9130	17
334	20241203	150000	232664140	9140	9140	9140	9140	0
335	20241203	145900	232664140	9140	9140	9140	9140	12
336	20241203	145800	232554460	9140	9140	9140	9140	12
337	20241203	145700	232444780	9140	9140	9140	9140	0
338	20241203	145600	232444780	9140	9140	9140	9140	12
339	20241203	145500	232335100	9150	9150	9150	9150	12
340	20241203	145400	232225300	9150	9150	9150	9150	1104
341	20241203	145300	222123700	9150	9150	9150	9150	0
342	20241203	145200	222123700	9150	9150	9150	9150	12
343	20241203	145100	222013900	9150	9150	9150	9150	12
344	20241203	145000	221904100	9130	9130	9130	9130	0
345	20241203	144900	221904100	9130	9120	9130	9120	1107
346	20241203	144800	211797340	9130	9130	9130	9130	12
347	20241203	144700	211687780	9130	9130	9130	9130	0
348	20241203	144600	211687780	9130	9130	9130	9130	12
349	20241203	144500	211578220	9130	9130	9130	9130	12
350	20241203	144400	211468660	9120	9120	9120	9120	0
351	20241203	144300	211468660	9120	9120	9120	9120	17
352	20241203	144200	211313620	9120	9120	9120	9120	12
353	20241203	144100	211204180	9120	9120	9120	9120	12
354	20241203	144000	211094740	9080	9080	9080	9080	0
355	20241203	143900	211094740	9080	9120	9120	9080	26
356	20241203	143800	210858180	9120	9120	9120	9120	12
357	20241203	143700	210748740	9120	9120	9120	9120	0
358	20241203	143600	210748740	9120	9120	9120	9120	12
359	20241203	143500	210639300	9120	9120	9120	9120	12
360	20241203	143400	210529860	9120	9120	9120	9120	0
361	20241203	143300	210529860	9120	9090	9120	9090	23
362	20241203	143200	210320400	9120	9120	9120	9120	12
363	20241203	143100	210210960	9120	9120	9120	9120	12
364	20241203	143000	210101520	9130	9130	9130	9130	0
365	20241203	142900	210101520	9130	9130	9130	9130	12
366	20241203	142800	209991960	9130	9130	9130	9130	12
367	20241203	142700	209882400	9130	9130	9130	9130	0
368	20241203	142600	209882400	9130	9130	9130	9130	12
369	20241203	142500	209772840	9120	9120	9120	9120	12
370	20241203	142400	209663400	9120	9120	9120	9120	0
371	20241203	142300	209663400	9120	9120	9120	9120	12
372	20241203	142200	209553960	9120	9120	9120	9120	12
373	20241203	142100	209444520	9120	9120	9120	9120	0
374	20241203	142000	209444520	9120	9120	9120	9120	12
375	20241203	141900	209335080	9120	9120	9120	9120	12
376	20241203	141800	209225640	9120	9120	9120	9120	13
377	20241203	141700	209107080	9120	9120	9120	9120	0
378	20241203	141600	209107080	9120	9120	9120	9120	12
379	20241203	141500	208997640	9120	9120	9120	9120	12
380	20241203	141400	208888200	9120	9120	9120	9120	50
381	20241203	141300	208432200	9130	9130	9130	9130	12
382	20241203	141200	208322640	9130	9130	9130	9130	12
383	20241203	141100	208213080	9120	9120	9120	9120	0
384	20241203	141000	208213080	9120	9120	9120	9120	12
385	20241203	140900	208103640	9100	9130	9130	9100	17
386	20241203	140800	207948580	9130	9130	9130	9130	12
387	20241203	140700	207839020	9130	9130	9130	9130	0
388	20241203	140600	207839020	9130	9130	9130	9130	12
389	20241203	140500	207729460	9130	9130	9130	9130	12
390	20241203	140400	207619900	9130	9130	9130	9130	0
391	20241203	140300	207619900	9130	9130	9130	9130	12
392	20241203	140200	207510340	9130	9130	9130	9130	12
393	20241203	140100	207400780	9130	9130	9130	9130	0
394	20241203	140000	207400780	9130	9130	9130	9130	12
395	20241203	135900	207291220	9130	9130	9130	9130	12
396	20241203	135800	207181660	9130	9130	9130	9130	0
397	20241203	135700	207181660	9130	9130	9130	9130	12
398	20241203	135600	207072100	9130	9130	9130	9130	12
399	20241203	135500	206962540	9130	9130	9130	9130	12
400	20241203	135400	206852980	9130	9130	9130	9130	0
401	20241203	135300	206852980	9130	9130	9130	9130	12
402	20241203	135200	206743420	9120	9100	9120	9100	13
403	20241203	135100	206624880	9110	9110	9110	9110	1
404	20241203	135000	206615770	9130	9130	9130	9130	12
405	20241203	134900	206506210	9130	9130	9130	9130	12
406	20241203	134800	206396650	9130	9130	9130	9130	0
407	20241203	134700	206396650	9130	9130	9130	9130	12
408	20241203	134600	206287090	9100	9100	9100	9100	12
409	20241203	134500	206177890	9100	9100	9100	9100	232
410	20241203	134400	204066690	9100	9100	9100	9100	0
411	20241203	134300	204066690	9100	9100	9100	9100	12
412	20241203	134200	203957490	9070	9100	9100	9070	22
413	20241203	134100	203757590	9100	9100	9100	9100	5
414	20241203	134000	203712090	9100	9100	9100	9100	12
415	20241203	133900	203602890	9100	9100	9100	9100	12
416	20241203	133800	203493690	9100	9100	9100	9100	0
417	20241203	133700	203493690	9100	9100	9100	9100	12
418	20241203	133600	203384490	9100	9100	9100	9100	12
419	20241203	133500	203275290	9100	9100	9100	9100	0
420	20241203	133400	203275290	9100	9100	9100	9100	12
421	20241203	133300	203166090	9100	9100	9100	9100	12
422	20241203	133200	203056890	9100	9100	9100	9100	12
423	20241203	133100	202947690	9100	9100	9100	9100	0
424	20241203	133000	202947690	9100	9100	9100	9100	22
425	20241203	132900	202747490	9100	9100	9100	9100	12
426	20241203	132800	202638290	9110	9110	9110	9110	1
427	20241203	132700	202629180	9060	9140	9140	9060	4060
428	20241203	132600	165716400	9140	9140	9140	9140	12
429	20241203	132500	165606720	9140	9140	9140	9140	0
430	20241203	132400	165606720	9140	9140	9140	9140	12
431	20241203	132300	165497040	9140	9140	9140	9140	12
432	20241203	132200	165387360	9140	9140	9140	9140	13
433	20241203	132100	165268540	9140	9140	9140	9140	0
434	20241203	132000	165268540	9140	9140	9140	9140	12
435	20241203	131900	165158860	9140	9140	9140	9140	32
436	20241203	131800	164866380	9150	9150	9150	9150	0
437	20241203	131700	164866380	9150	9150	9150	9150	12
438	20241203	131600	164756580	9100	9160	9160	9100	262
439	20241203	131500	162370030	9160	9160	9160	9160	0
440	20241203	131400	162370030	9160	9160	9160	9160	12
441	20241203	131300	162260110	9160	9160	9160	9160	12
442	20241203	131200	162150190	9160	9160	9160	9160	0
443	20241203	131100	162150190	9160	9140	9160	9140	32
444	20241203	131000	161857470	9170	9170	9170	9170	12
445	20241203	130900	161747430	9170	9170	9170	9170	12
446	20241203	130800	161637390	9170	9170	9170	9170	0
447	20241203	130700	161637390	9170	9170	9170	9170	12
448	20241203	130600	161527350	9170	9160	9170	9160	14
449	20241203	130500	161398980	9160	9170	9170	9160	21
450	20241203	130400	161206420	9170	9170	9170	9170	12
451	20241203	130300	161096380	9170	9170	9170	9170	12
452	20241203	130200	160986340	9170	9170	9170	9170	0
453	20241203	130100	160986340	9170	9170	9170	9170	12
454	20241203	130000	160876300	9170	9170	9170	9170	12
455	20241203	125900	160766260	9170	9170	9170	9170	26
456	20241203	125800	160527840	9170	9170	9170	9170	0
457	20241203	125700	160527840	9170	9170	9170	9170	12
458	20241203	125600	160417800	9140	9170	9170	9140	273
459	20241203	125500	157920720	9170	9170	9170	9170	0
460	20241203	125400	157920720	9170	9170	9170	9170	12
461	20241203	125300	157810680	9170	9170	9170	9170	12
462	20241203	125200	157700640	9170	9170	9170	9170	0
463	20241203	125100	157700640	9170	9170	9170	9170	13
464	20241203	125000	157581430	9130	9130	9170	9130	25
465	20241203	124900	157352700	9170	9170	9170	9170	0
466	20241203	124800	157352700	9170	9170	9170	9170	12
467	20241203	124700	157242660	9170	9170	9170	9170	38
468	20241203	124600	156894200	9170	9170	9170	9170	12
469	20241203	124500	156784160	9170	9170	9170	9170	0
470	20241203	124400	156784160	9170	9170	9170	9170	12
471	20241203	124300	156674120	9170	9160	9170	9160	23
472	20241203	124200	156463320	9160	9160	9160	9160	1
473	20241203	124100	156454160	9170	9170	9170	9170	12
474	20241203	124000	156344120	9170	9170	9170	9170	12
475	20241203	123900	156234080	9170	9170	9170	9170	0
476	20241203	123800	156234080	9170	9170	9170	9170	12
477	20241203	123700	156124040	9170	9170	9170	9170	29
478	20241203	123600	155858110	9170	9170	9170	9170	32
479	20241203	123500	155564670	9170	9170	9170	9170	0
480	20241203	123400	155564670	9170	9170	9170	9170	12
481	20241203	123300	155454630	9170	9170	9170	9170	12
482	20241203	123200	155344590	9170	9170	9170	9170	0
483	20241203	123100	155344590	9170	9170	9170	9170	12
484	20241203	123000	155234550	9170	9170	9170	9170	12
485	20241203	122900	155124510	9110	9110	9110	9110	47
486	20241203	122800	154696340	9170	9170	9170	9170	12
487	20241203	122700	154586300	9180	9180	9180	9180	12
488	20241203	122600	154476140	9180	9180	9180	9180	0
489	20241203	122500	154476140	9180	9180	9180	9180	12
490	20241203	122400	154365980	9180	9180	9180	9180	13
491	20241203	122300	154246640	9110	9180	9180	9110	17
492	20241203	122200	154090930	9170	9170	9170	9170	66
493	20241203	122100	153485710	9170	9170	9170	9170	12
494	20241203	122000	153375670	9170	9170	9170	9170	12
495	20241203	121900	153265630	9170	9170	9170	9170	0
496	20241203	121800	153265630	9170	9170	9170	9170	12
497	20241203	121700	153155590	9170	9170	9170	9170	12
498	20241203	121600	153045550	9170	9170	9170	9170	0
499	20241203	121500	153045550	9170	9170	9170	9170	12
500	20241203	121400	152935510	9170	9160	9170	9160	76
501	20241203	121300	152238870	9100	9180	9180	9100	612
502	20241203	121200	146659630	9180	9180	9180	9180	10
503	20241203	121100	146567830	9170	9170	9170	9170	13
504	20241203	121000	146448620	9170	9170	9170	9170	13
505	20241203	120900	146329410	9150	9150	9150	9150	0
506	20241203	120800	146329410	9150	9140	9150	9140	430
507	20241203	120700	142399090	9140	9140	9140	9140	12
508	20241203	120600	142289410	9140	9140	9140	9140	0
509	20241203	120500	142289410	9140	9140	9140	9140	112
510	20241203	120400	141265730	9140	9140	9140	9140	12
511	20241203	120300	141156050	9140	9140	9140	9140	0
512	20241203	120200	141156050	9140	9140	9140	9140	13
513	20241203	120100	141037230	9130	9130	9130	9130	12
514	20241203	120000	140927670	9140	9140	9140	9140	12
515	20241203	115900	140817990	9140	9140	9140	9140	0
516	20241203	115800	140817990	9140	9120	9140	9120	363
517	20241203	115700	137507190	9120	9120	9120	9120	12
518	20241203	115600	137397750	9120	9120	9120	9120	0
519	20241203	115500	137397750	9120	9120	9120	9120	12
520	20241203	115400	137288310	9120	9120	9120	9120	12
521	20241203	115300	137178870	9120	9120	9120	9120	0
522	20241203	115200	137178870	9120	9120	9120	9120	12
523	20241203	115100	137069430	9120	9120	9120	9120	12
524	20241203	115000	136959990	9120	9120	9120	9120	12
525	20241203	114900	136850550	9120	9120	9120	9120	0
526	20241203	114800	136850550	9120	9120	9120	9120	12
527	20241203	114700	136741110	9120	9120	9120	9120	22
528	20241203	114600	136540470	9120	9120	9120	9120	0
529	20241203	114500	136540470	9120	9120	9120	9120	12
530	20241203	114400	136431030	9120	9120	9120	9120	12
531	20241203	114300	136321590	9120	9120	9120	9120	0
532	20241203	114200	136321590	9120	9120	9120	9120	12
533	20241203	114100	136212150	9120	9120	9120	9120	12
534	20241203	114000	136102710	9120	9120	9120	9120	12
535	20241203	113900	135993270	9120	9120	9120	9120	0
536	20241203	113800	135993270	9120	9120	9120	9120	12
537	20241203	113700	135883830	9120	9120	9120	9120	12
538	20241203	113600	135774390	9110	9110	9110	9110	0
539	20241203	113500	135774390	9110	9120	9120	9110	52
540	20241203	113400	135300550	9120	9120	9120	9120	12
541	20241203	113300	135191110	9120	9120	9120	9120	2
542	20241203	113200	135172870	9120	9120	9120	9120	23
543	20241203	113100	134963110	9120	9120	9120	9120	12
544	20241203	113000	134853670	9120	9120	9120	9120	0
545	20241203	112900	134853670	9120	9120	9120	9120	12
546	20241203	112800	134744230	9120	9120	9120	9120	13
547	20241203	112700	134625670	9120	9120	9120	9120	12
548	20241203	112600	134516230	9120	9120	9120	9120	0
549	20241203	112500	134516230	9120	9120	9120	9120	12
550	20241203	112400	134406790	9120	9120	9120	9120	12
551	20241203	112300	134297350	9120	9120	9120	9120	0
552	20241203	112200	134297350	9120	9100	9120	9100	95
553	20241203	112100	133432610	9120	9120	9120	9120	12
554	20241203	112000	133323170	9120	9120	9120	9120	0
555	20241203	111900	133323170	9120	9120	9120	9120	62
556	20241203	111800	132757730	9120	9120	9120	9120	12
557	20241203	111700	132648290	9120	9120	9120	9120	12
558	20241203	111600	132538850	9120	9120	9120	9120	0
559	20241203	111500	132538850	9120	9120	9120	9120	12
560	20241203	111400	132429410	9120	9120	9120	9120	12
561	20241203	111300	132319970	9120	9120	9120	9120	0
562	20241203	111200	132319970	9120	9120	9120	9120	12
563	20241203	111100	132210530	9120	9120	9120	9120	12
564	20241203	111000	132101090	9120	9120	9120	9120	2
565	20241203	110900	132082850	9120	9120	9120	9120	12
566	20241203	110800	131973410	9120	9120	9120	9120	12
567	20241203	110700	131863970	9120	9120	9120	9120	0
568	20241203	110600	131863970	9120	9120	9120	9120	12
569	20241203	110500	131754530	9120	9120	9120	9120	12
570	20241203	110400	131645090	9120	9120	9120	9090	828
571	20241203	110300	124110180	9120	9120	9120	9120	0
572	20241203	110200	124110180	9120	9120	9120	9120	12
573	20241203	110100	124000740	9140	9140	9140	9140	12
574	20241203	110000	123891060	9140	9140	9140	9140	0
575	20241203	105900	123891060	9140	9140	9140	9140	12
576	20241203	105800	123781380	9090	9150	9150	9090	1151
577	20241203	105700	113307040	9110	9110	9110	9100	1132
578	20241203	105600	102994820	9170	9150	9180	9150	51
579	20241203	105500	102527900	9150	9150	9150	9150	12
580	20241203	105400	102418100	9150	9150	9150	9150	12
581	20241203	105300	102308300	9150	9150	9150	9150	0
582	20241203	105200	102308300	9150	9150	9150	9150	77
583	20241203	105100	101603750	9150	9150	9150	9150	12
584	20241203	105000	101493950	9150	9150	9150	9150	0
585	20241203	104900	101493950	9150	9150	9150	9150	94
586	20241203	104800	100633850	9150	9140	9150	9140	97
587	20241203	104700	99747260	9140	9140	9140	9140	0
588	20241203	104600	99747260	9140	9140	9140	9140	112
589	20241203	104500	98723580	9140	9140	9140	9140	12
590	20241203	104400	98613900	9140	9140	9140	9140	0
591	20241203	104300	98613900	9140	9100	9140	9100	21
592	20241203	104200	98422280	9150	9150	9150	9150	12
593	20241203	104100	98312480	9150	9150	9150	9150	12
594	20241203	104000	98202680	9150	9150	9150	9150	0
595	20241203	103900	98202680	9150	9150	9150	9150	12
596	20241203	103800	98092880	9150	9150	9150	9150	12
597	20241203	103700	97983080	9150	9150	9150	9150	0
598	20241203	103600	97983080	9150	9150	9150	9150	12
599	20241203	103500	97873280	9150	9150	9150	9150	12
600	20241203	103400	97763480	9150	9150	9150	9150	0
601	20241203	103300	97763480	9150	9150	9150	9150	12
602	20241203	103200	97653680	9150	9150	9150	9150	12
603	20241203	103100	97543880	9150	9140	9150	9100	34
604	20241203	103000	97232960	9140	9140	9140	9140	0
605	20241203	102900	97232960	9140	9140	9140	9140	0
606	20241203	102800	97232960	9140	9140	9140	9140	0
607	20241203	102700	97232960	9140	9140	9140	9140	0
608	20241203	102600	97232960	9140	9140	9140	9140	1
609	20241203	102500	97223820	9140	9140	9140	9140	0
610	20241203	102400	97223820	9140	9140	9140	9140	1
611	20241203	102300	97214680	9140	9140	9140	9140	0
612	20241203	102200	97214680	9140	9140	9140	9140	0
613	20241203	102100	97214680	9140	9140	9140	9140	0
614	20241203	102000	97214680	9140	9140	9140	9140	0
615	20241203	101900	97214680	9140	9140	9140	9140	5
616	20241203	101800	97168980	9140	9140	9140	9140	0
617	20241203	101700	97168980	9140	9140	9140	9140	0
618	20241203	101600	97168980	9140	9140	9140	9140	0
619	20241203	101500	97168980	9140	9140	9140	9140	0
620	20241203	101400	97168980	9140	9140	9140	9140	0
621	20241203	101300	97168980	9140	9100	9140	9090	301
622	20241203	101200	94431220	9140	9140	9140	9140	0
623	20241203	101100	94431220	9140	9140	9140	9140	1
624	20241203	101000	94422080	9110	9110	9110	9110	0
625	20241203	100900	94422080	9110	9110	9110	9110	0
626	20241203	100800	94422080	9110	9110	9110	9110	0
627	20241203	100700	94422080	9110	9120	9150	9110	2206
628	20241203	100600	74314290	9150	9150	9150	9150	0
629	20241203	100500	74314290	9150	9150	9150	9150	3
630	20241203	100400	74286840	9150	9150	9150	9150	0
631	20241203	100300	74286840	9150	9150	9150	9150	1
632	20241203	100200	74277690	9150	9150	9150	9150	0
633	20241203	100100	74277690	9150	9150	9150	9150	0
634	20241203	100000	74277690	9150	9150	9150	9150	0
635	20241203	095900	74277690	9150	9150	9150	9150	0
636	20241203	095800	74277690	9150	9150	9150	9150	0
637	20241203	095700	74277690	9150	9150	9150	9150	0
638	20241203	095600	74277690	9150	9150	9150	9150	0
639	20241203	095500	74277690	9150	9150	9150	9150	0
640	20241203	095400	74277690	9150	9110	9150	9110	41
641	20241203	095300	73904140	9150	9150	9150	9150	0
642	20241203	095200	73904140	9150	9150	9150	9150	22
643	20241203	095100	73702840	9150	9150	9150	9150	100
644	20241203	095000	72787840	9150	9150	9150	9150	8
645	20241203	094900	72714640	9150	9150	9150	9150	0
646	20241203	094800	72714640	9150	9150	9150	9150	0
647	20241203	094700	72714640	9150	9150	9150	9150	0
648	20241203	094600	72714640	9150	9150	9150	9150	0
649	20241203	094500	72714640	9150	9150	9150	9150	67
650	20241203	094400	72101590	9150	9150	9150	9150	5
651	20241203	094300	72055840	9140	9140	9140	9140	16
652	20241203	094200	71909600	9140	9140	9140	9140	1
653	20241203	094100	71900460	9140	9140	9140	9140	0
654	20241203	094000	71900460	9140	9100	9140	9100	166
655	20241203	093900	70389820	9140	9140	9140	9140	0
656	20241203	093800	70389820	9140	9140	9140	9140	0
657	20241203	093700	70389820	9140	9140	9140	9140	1
658	20241203	093600	70380680	9090	9090	9090	9090	0
659	20241203	093500	70380680	9090	9130	9130	9090	757
660	20241203	093400	63487810	9140	9140	9140	9140	0
661	20241203	093300	63487810	9140	9140	9140	9140	0
662	20241203	093200	63487810	9140	9140	9140	9140	0
663	20241203	093100	63487810	9140	9140	9140	9140	0
664	20241203	093000	63487810	9140	9140	9140	9140	0
665	20241203	092900	63487810	9140	9140	9140	9140	0
666	20241203	092800	63487810	9140	9140	9140	9140	1098
667	20241203	092700	53452090	9150	9200	9200	9150	1182
668	20241203	092600	42632540	9280	9280	9280	9280	0
669	20241203	092500	42632540	9280	9280	9280	9280	67
670	20241203	092400	42010780	9280	9290	9290	9280	261
671	20241203	092300	39587610	9290	9280	9290	9270	279
672	20241203	092200	36998420	9290	9290	9300	9290	266
673	20241203	092100	34526620	9250	9170	9300	9170	2410
674	20241203	092000	12332790	9170	9150	9170	9150	168
675	20241203	091900	10792920	9150	9130	9150	9130	114
676	20241203	091800	9751000	9130	9120	9130	9120	18
677	20241203	091700	9586830	9120	9120	9120	9120	1
678	20241203	091600	9577710	9120	9120	9120	9120	3
679	20241203	091500	9550350	9080	9120	9120	9080	8
680	20241203	091400	9477560	9110	9110	9110	9110	0
681	20241203	091300	9477560	9110	9110	9110	9110	74
682	20241203	091200	8803420	9110	9110	9110	9110	0
683	20241203	091100	8803420	9110	9110	9110	9110	5
684	20241203	091000	8757870	9120	9120	9120	9120	0
685	20241203	090900	8757870	9120	9120	9120	9120	1
686	20241203	090800	8748750	9080	9080	9080	9080	0
687	20241203	090700	8748750	9080	9120	9140	9080	23
688	20241203	090600	8539160	9100	9100	9100	9100	11
689	20241203	090500	8439060	9090	9080	9090	9080	55
690	20241203	090400	7939160	9080	9080	9080	9080	0
691	20241203	090300	7939160	9080	9080	9080	9080	268
692	20241203	090200	5505720	8990	9060	9060	8990	401
693	20241203	090100	1896890	8990	8990	8990	8990	0
694	20241203	090000	1896890	8990	8990	8990	8990	211