KissMeData/322180/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211700	124936140	5290	5290	5290	5290	1382
3	20241203	211600	124936140	5290	5290	5290	5290	0
4	20241203	211500	124936140	5290	5290	5290	5290	0
5	20241203	211400	124936140	5290	5290	5290	5290	0
6	20241203	211300	124936140	5290	5290	5290	5290	0
7	20241203	211200	124936140	5290	5290	5290	5290	0
8	20241203	211100	124936140	5290	5290	5290	5290	0
9	20241203	211000	124936140	5290	5290	5290	5290	0
10	20241203	210900	124936140	5290	5290	5290	5290	0
11	20241203	210800	124936140	5290	5290	5290	5290	0
12	20241203	210700	124936140	5290	5290	5290	5290	0
13	20241203	210600	124936140	5290	5290	5290	5290	0
14	20241203	210500	124936140	5290	5290	5290	5290	0
15	20241203	210400	124936140	5290	5290	5290	5290	0
16	20241203	210300	124936140	5290	5290	5290	5290	0
17	20241203	210200	124936140	5290	5290	5290	5290	0
18	20241203	210100	124936140	5290	5290	5290	5290	0
19	20241203	210000	124936140	5290	5290	5290	5290	0
20	20241203	205900	124936140	5290	5290	5290	5290	0
21	20241203	205800	124936140	5290	5290	5290	5290	0
22	20241203	205700	124936140	5290	5290	5290	5290	0
23	20241203	205600	124936140	5290	5290	5290	5290	0
24	20241203	205500	124936140	5290	5290	5290	5290	0
25	20241203	205400	124936140	5290	5290	5290	5290	0
26	20241203	205300	124936140	5290	5290	5290	5290	0
27	20241203	205200	124936140	5290	5290	5290	5290	0
28	20241203	205100	124936140	5290	5290	5290	5290	0
29	20241203	205000	124936140	5290	5290	5290	5290	0
30	20241203	204900	124936140	5290	5290	5290	5290	0
31	20241203	204800	124936140	5290	5290	5290	5290	0
32	20241203	204700	124936140	5290	5290	5290	5290	1382
33	20241203	204600	124936140	5290	5290	5290	5290	0
34	20241203	204500	124936140	5290	5290	5290	5290	0
35	20241203	204400	124936140	5290	5290	5290	5290	0
36	20241203	204300	124936140	5290	5290	5290	5290	0
37	20241203	204200	124936140	5290	5290	5290	5290	0
38	20241203	204100	124936140	5290	5290	5290	5290	0
39	20241203	204000	124936140	5290	5290	5290	5290	0
40	20241203	203900	124936140	5290	5290	5290	5290	0
41	20241203	203800	124936140	5290	5290	5290	5290	0
42	20241203	203700	124936140	5290	5290	5290	5290	0
43	20241203	203600	124936140	5290	5290	5290	5290	0
44	20241203	203500	124936140	5290	5290	5290	5290	0
45	20241203	203400	124936140	5290	5290	5290	5290	0
46	20241203	203300	124936140	5290	5290	5290	5290	0
47	20241203	203200	124936140	5290	5290	5290	5290	0
48	20241203	203100	124936140	5290	5290	5290	5290	0
49	20241203	203000	124936140	5290	5290	5290	5290	0
50	20241203	202900	124936140	5290	5290	5290	5290	0
51	20241203	202800	124936140	5290	5290	5290	5290	0
52	20241203	202700	124936140	5290	5290	5290	5290	0
53	20241203	202600	124936140	5290	5290	5290	5290	0
54	20241203	202500	124936140	5290	5290	5290	5290	0
55	20241203	202400	124936140	5290	5290	5290	5290	0
56	20241203	202300	124936140	5290	5290	5290	5290	0
57	20241203	202200	124936140	5290	5290	5290	5290	0
58	20241203	202100	124936140	5290	5290	5290	5290	0
59	20241203	202000	124936140	5290	5290	5290	5290	0
60	20241203	201900	124936140	5290	5290	5290	5290	0
61	20241203	201800	124936140	5290	5290	5290	5290	0
62	20241203	201700	124936140	5290	5290	5290	5290	1382
63	20241203	201600	124936140	5290	5290	5290	5290	0
64	20241203	201500	124936140	5290	5290	5290	5290	0
65	20241203	201400	124936140	5290	5290	5290	5290	0
66	20241203	201300	124936140	5290	5290	5290	5290	0
67	20241203	201200	124936140	5290	5290	5290	5290	0
68	20241203	201100	124936140	5290	5290	5290	5290	0
69	20241203	201000	124936140	5290	5290	5290	5290	0
70	20241203	200900	124936140	5290	5290	5290	5290	0
71	20241203	200800	124936140	5290	5290	5290	5290	0
72	20241203	200700	124936140	5290	5290	5290	5290	0
73	20241203	200600	124936140	5290	5290	5290	5290	0
74	20241203	200500	124936140	5290	5290	5290	5290	0
75	20241203	200400	124936140	5290	5290	5290	5290	0
76	20241203	200300	124936140	5290	5290	5290	5290	0
77	20241203	200200	124936140	5290	5290	5290	5290	0
78	20241203	200100	124936140	5290	5290	5290	5290	0
79	20241203	200000	124936140	5290	5290	5290	5290	0
80	20241203	195900	124936140	5290	5290	5290	5290	0
81	20241203	195800	124936140	5290	5290	5290	5290	0
82	20241203	195700	124936140	5290	5290	5290	5290	0
83	20241203	195600	124936140	5290	5290	5290	5290	0
84	20241203	195500	124936140	5290	5290	5290	5290	0
85	20241203	195400	124936140	5290	5290	5290	5290	0
86	20241203	195300	124936140	5290	5290	5290	5290	0
87	20241203	195200	124936140	5290	5290	5290	5290	0
88	20241203	195100	124936140	5290	5290	5290	5290	0
89	20241203	195000	124936140	5290	5290	5290	5290	0
90	20241203	194900	124936140	5290	5290	5290	5290	0
91	20241203	194800	124936140	5290	5290	5290	5290	0
92	20241203	194700	124936140	5290	5290	5290	5290	1382
93	20241203	194600	124936140	5290	5290	5290	5290	0
94	20241203	194500	124936140	5290	5290	5290	5290	0
95	20241203	194400	124936140	5290	5290	5290	5290	0
96	20241203	194300	124936140	5290	5290	5290	5290	0
97	20241203	194200	124936140	5290	5290	5290	5290	0
98	20241203	194100	124936140	5290	5290	5290	5290	0
99	20241203	194000	124936140	5290	5290	5290	5290	0
100	20241203	193900	124936140	5290	5290	5290	5290	0
101	20241203	193800	124936140	5290	5290	5290	5290	0
102	20241203	193700	124936140	5290	5290	5290	5290	0
103	20241203	193600	124936140	5290	5290	5290	5290	0
104	20241203	193500	124936140	5290	5290	5290	5290	0
105	20241203	193400	124936140	5290	5290	5290	5290	0
106	20241203	193300	124936140	5290	5290	5290	5290	0
107	20241203	193200	124936140	5290	5290	5290	5290	0
108	20241203	193100	124936140	5290	5290	5290	5290	0
109	20241203	193000	124936140	5290	5290	5290	5290	0
110	20241203	192900	124936140	5290	5290	5290	5290	0
111	20241203	192800	124936140	5290	5290	5290	5290	0
112	20241203	192700	124936140	5290	5290	5290	5290	0
113	20241203	192600	124936140	5290	5290	5290	5290	0
114	20241203	192500	124936140	5290	5290	5290	5290	0
115	20241203	192400	124936140	5290	5290	5290	5290	0
116	20241203	192300	124936140	5290	5290	5290	5290	0
117	20241203	192200	124936140	5290	5290	5290	5290	0
118	20241203	192100	124936140	5290	5290	5290	5290	0
119	20241203	192000	124936140	5290	5290	5290	5290	0
120	20241203	191900	124936140	5290	5290	5290	5290	0
121	20241203	191800	124936140	5290	5290	5290	5290	0
122	20241203	191700	124936140	5290	5290	5290	5290	1382
123	20241203	191600	124936140	5290	5290	5290	5290	0
124	20241203	191500	124936140	5290	5290	5290	5290	0
125	20241203	191400	124936140	5290	5290	5290	5290	0
126	20241203	191300	124936140	5290	5290	5290	5290	0
127	20241203	191200	124936140	5290	5290	5290	5290	0
128	20241203	191100	124936140	5290	5290	5290	5290	0
129	20241203	191000	124936140	5290	5290	5290	5290	0
130	20241203	190900	124936140	5290	5290	5290	5290	0
131	20241203	190800	124936140	5290	5290	5290	5290	0
132	20241203	190700	124936140	5290	5290	5290	5290	0
133	20241203	190600	124936140	5290	5290	5290	5290	0
134	20241203	190500	124936140	5290	5290	5290	5290	0
135	20241203	190400	124936140	5290	5290	5290	5290	0
136	20241203	190300	124936140	5290	5290	5290	5290	0
137	20241203	190200	124936140	5290	5290	5290	5290	0
138	20241203	190100	124936140	5290	5290	5290	5290	0
139	20241203	190000	124936140	5290	5290	5290	5290	0
140	20241203	185900	124936140	5290	5290	5290	5290	0
141	20241203	185800	124936140	5290	5290	5290	5290	0
142	20241203	185700	124936140	5290	5290	5290	5290	0
143	20241203	185600	124936140	5290	5290	5290	5290	0
144	20241203	185500	124936140	5290	5290	5290	5290	0
145	20241203	185400	124936140	5290	5290	5290	5290	0
146	20241203	185300	124936140	5290	5290	5290	5290	0
147	20241203	185200	124936140	5290	5290	5290	5290	0
148	20241203	185100	124936140	5290	5290	5290	5290	0
149	20241203	185000	124936140	5290	5290	5290	5290	0
150	20241203	184900	124936140	5290	5290	5290	5290	0
151	20241203	184800	124936140	5290	5290	5290	5290	0
152	20241203	184700	124936140	5290	5290	5290	5290	1382
153	20241203	184600	124936140	5290	5290	5290	5290	0
154	20241203	184500	124936140	5290	5290	5290	5290	0
155	20241203	184400	124936140	5290	5290	5290	5290	0
156	20241203	184300	124936140	5290	5290	5290	5290	0
157	20241203	184200	124936140	5290	5290	5290	5290	0
158	20241203	184100	124936140	5290	5290	5290	5290	0
159	20241203	184000	124936140	5290	5290	5290	5290	0
160	20241203	183900	124936140	5290	5290	5290	5290	0
161	20241203	183800	124936140	5290	5290	5290	5290	0
162	20241203	183700	124936140	5290	5290	5290	5290	0
163	20241203	183600	124936140	5290	5290	5290	5290	0
164	20241203	183500	124936140	5290	5290	5290	5290	0
165	20241203	183400	124936140	5290	5290	5290	5290	0
166	20241203	183300	124936140	5290	5290	5290	5290	0
167	20241203	183200	124936140	5290	5290	5290	5290	0
168	20241203	183100	124936140	5290	5290	5290	5290	0
169	20241203	183000	124936140	5290	5290	5290	5290	0
170	20241203	182900	124936140	5290	5290	5290	5290	0
171	20241203	182800	124936140	5290	5290	5290	5290	0
172	20241203	182700	124936140	5290	5290	5290	5290	0
173	20241203	182600	124936140	5290	5290	5290	5290	0
174	20241203	182500	124936140	5290	5290	5290	5290	0
175	20241203	182400	124936140	5290	5290	5290	5290	0
176	20241203	182300	124936140	5290	5290	5290	5290	0
177	20241203	182200	124936140	5290	5290	5290	5290	0
178	20241203	182100	124936140	5290	5290	5290	5290	0
179	20241203	182000	124936140	5290	5290	5290	5290	0
180	20241203	181900	124936140	5290	5290	5290	5290	0
181	20241203	181800	124936140	5290	5290	5290	5290	0
182	20241203	181700	124936140	5290	5290	5290	5290	1382
183	20241203	181600	124936140	5290	5290	5290	5290	0
184	20241203	181500	124936140	5290	5290	5290	5290	0
185	20241203	181400	124936140	5290	5290	5290	5290	0
186	20241203	181300	124936140	5290	5290	5290	5290	0
187	20241203	181200	124936140	5290	5290	5290	5290	0
188	20241203	181100	124936140	5290	5290	5290	5290	0
189	20241203	181000	124936140	5290	5290	5290	5290	0
190	20241203	180900	124936140	5290	5290	5290	5290	0
191	20241203	180800	124936140	5290	5290	5290	5290	0
192	20241203	180700	124936140	5290	5290	5290	5290	0
193	20241203	180600	124936140	5290	5290	5290	5290	0
194	20241203	180500	124936140	5290	5290	5290	5290	0
195	20241203	180400	124936140	5290	5290	5290	5290	0
196	20241203	180300	124936140	5290	5290	5290	5290	0
197	20241203	180200	124936140	5290	5290	5290	5290	0
198	20241203	180100	124936140	5290	5290	5290	5290	0
199	20241203	180000	124936140	5290	5290	5290	5290	0
200	20241203	175900	124936140	5290	5290	5290	5290	0
201	20241203	175800	124936140	5290	5290	5290	5290	0
202	20241203	175700	124936140	5290	5290	5290	5290	0
203	20241203	175600	124936140	5290	5290	5290	5290	0
204	20241203	175500	124936140	5290	5290	5290	5290	0
205	20241203	175400	124936140	5290	5290	5290	5290	0
206	20241203	175300	124936140	5290	5290	5290	5290	0
207	20241203	175200	124936140	5290	5290	5290	5290	0
208	20241203	175100	124936140	5290	5290	5290	5290	0
209	20241203	175000	124936140	5290	5290	5290	5290	0
210	20241203	174900	124936140	5290	5290	5290	5290	0
211	20241203	174800	124936140	5290	5290	5290	5290	0
212	20241203	174700	124936140	5290	5290	5290	5290	1382
213	20241203	174600	124936140	5290	5290	5290	5290	0
214	20241203	174500	124936140	5290	5290	5290	5290	0
215	20241203	174400	124936140	5290	5290	5290	5290	0
216	20241203	174300	124936140	5290	5290	5290	5290	0
217	20241203	174200	124936140	5290	5290	5290	5290	0
218	20241203	174100	124936140	5290	5290	5290	5290	0
219	20241203	174000	124936140	5290	5290	5290	5290	0
220	20241203	173900	124936140	5290	5290	5290	5290	0
221	20241203	173800	124936140	5290	5290	5290	5290	0
222	20241203	173700	124936140	5290	5290	5290	5290	0
223	20241203	173600	124936140	5290	5290	5290	5290	0
224	20241203	173500	124936140	5290	5290	5290	5290	0
225	20241203	173400	124936140	5290	5290	5290	5290	0
226	20241203	173300	124936140	5290	5290	5290	5290	0
227	20241203	173200	124936140	5290	5290	5290	5290	0
228	20241203	173100	124936140	5290	5290	5290	5290	0
229	20241203	173000	124936140	5290	5290	5290	5290	0
230	20241203	172900	124936140	5290	5290	5290	5290	0
231	20241203	172800	124936140	5290	5290	5290	5290	0
232	20241203	172700	124936140	5290	5290	5290	5290	0
233	20241203	172600	124936140	5290	5290	5290	5290	0
234	20241203	172500	124936140	5290	5290	5290	5290	0
235	20241203	172400	124936140	5290	5290	5290	5290	0
236	20241203	172300	124936140	5290	5290	5290	5290	0
237	20241203	172200	124936140	5290	5290	5290	5290	0
238	20241203	172100	124936140	5290	5290	5290	5290	0
239	20241203	172000	124936140	5290	5290	5290	5290	0
240	20241203	171900	124936140	5290	5290	5290	5290	0
241	20241203	171800	124936140	5290	5290	5290	5290	0
242	20241203	171700	124936140	5290	5290	5290	5290	1382
243	20241203	171600	124936140	5290	5290	5290	5290	0
244	20241203	171500	124936140	5290	5290	5290	5290	0
245	20241203	171400	124936140	5290	5290	5290	5290	0
246	20241203	171300	124936140	5290	5290	5290	5290	0
247	20241203	171200	124936140	5290	5290	5290	5290	0
248	20241203	171100	124936140	5290	5290	5290	5290	0
249	20241203	171000	124936140	5290	5290	5290	5290	0
250	20241203	170900	124936140	5290	5290	5290	5290	0
251	20241203	170800	124936140	5290	5290	5290	5290	0
252	20241203	170700	124936140	5290	5290	5290	5290	0
253	20241203	170600	124936140	5290	5290	5290	5290	0
254	20241203	170500	124936140	5290	5290	5290	5290	0
255	20241203	170400	124936140	5290	5290	5290	5290	0
256	20241203	170300	124936140	5290	5290	5290	5290	0
257	20241203	170200	124936140	5290	5290	5290	5290	0
258	20241203	170100	124936140	5290	5290	5290	5290	0
259	20241203	170000	124936140	5290	5290	5290	5290	0
260	20241203	165900	124936140	5290	5290	5290	5290	0
261	20241203	165800	124936140	5290	5290	5290	5290	0
262	20241203	165700	124936140	5290	5290	5290	5290	0
263	20241203	165600	124936140	5290	5290	5290	5290	0
264	20241203	165500	124936140	5290	5290	5290	5290	0
265	20241203	165400	124936140	5290	5290	5290	5290	0
266	20241203	165300	124936140	5290	5290	5290	5290	0
267	20241203	165200	124936140	5290	5290	5290	5290	0
268	20241203	165100	124936140	5290	5290	5290	5290	0
269	20241203	165000	124936140	5290	5290	5290	5290	0
270	20241203	164900	124936140	5290	5290	5290	5290	0
271	20241203	164800	124936140	5290	5290	5290	5290	0
272	20241203	164700	124936140	5290	5290	5290	5290	1382
273	20241203	164600	124936140	5290	5290	5290	5290	0
274	20241203	164500	124936140	5290	5290	5290	5290	0
275	20241203	164400	124936140	5290	5290	5290	5290	0
276	20241203	164300	124936140	5290	5290	5290	5290	0
277	20241203	164200	124936140	5290	5290	5290	5290	0
278	20241203	164100	124936140	5290	5290	5290	5290	0
279	20241203	164000	124936140	5290	5290	5290	5290	0
280	20241203	163900	124936140	5290	5290	5290	5290	0
281	20241203	163800	124936140	5290	5290	5290	5290	0
282	20241203	163700	124936140	5290	5290	5290	5290	0
283	20241203	163600	124936140	5290	5290	5290	5290	0
284	20241203	163500	124936140	5290	5290	5290	5290	0
285	20241203	163400	124936140	5290	5290	5290	5290	0
286	20241203	163300	124936140	5290	5290	5290	5290	0
287	20241203	163200	124936140	5290	5290	5290	5290	0
288	20241203	163100	124936140	5290	5290	5290	5290	0
289	20241203	163000	124936140	5290	5290	5290	5290	0
290	20241203	162900	124936140	5290	5290	5290	5290	0
291	20241203	162800	124936140	5290	5290	5290	5290	0
292	20241203	162700	124936140	5290	5290	5290	5290	0
293	20241203	162600	124936140	5290	5290	5290	5290	0
294	20241203	162500	124936140	5290	5290	5290	5290	0
295	20241203	162400	124936140	5290	5290	5290	5290	0
296	20241203	162300	124936140	5290	5290	5290	5290	0
297	20241203	162200	124936140	5290	5290	5290	5290	0
298	20241203	162100	124936140	5290	5290	5290	5290	0
299	20241203	162000	124936140	5290	5290	5290	5290	0
300	20241203	161900	124936140	5290	5290	5290	5290	0
301	20241203	161800	124936140	5290	5290	5290	5290	0
302	20241203	161700	124936140	5290	5290	5290	5290	1382
303	20241203	161600	124936140	5290	5290	5290	5290	0
304	20241203	161500	124936140	5290	5290	5290	5290	0
305	20241203	161400	124936140	5290	5290	5290	5290	0
306	20241203	161300	124936140	5290	5290	5290	5290	0
307	20241203	161200	124936140	5290	5290	5290	5290	0
308	20241203	161100	124936140	5290	5290	5290	5290	0
309	20241203	161000	124936140	5290	5290	5290	5290	0
310	20241203	160900	124936140	5290	5290	5290	5290	0
311	20241203	160800	124936140	5290	5290	5290	5290	0
312	20241203	160700	124936140	5290	5290	5290	5290	0
313	20241203	160600	124936140	5290	5290	5290	5290	0
314	20241203	160500	124936140	5290	5290	5290	5290	0
315	20241203	160400	124936140	5290	5290	5290	5290	0
316	20241203	160300	124936140	5290	5290	5290	5290	0
317	20241203	160200	124936140	5290	5290	5290	5290	0
318	20241203	160100	124936140	5290	5290	5290	5290	0
319	20241203	160000	124936140	5290	5290	5290	5290	0
320	20241203	155900	124936140	5290	5290	5290	5290	0
321	20241203	155800	124936140	5290	5290	5290	5290	0
322	20241203	155700	124936140	5290	5290	5290	5290	0
323	20241203	155600	124936140	5290	5290	5290	5290	0
324	20241203	155500	124936140	5290	5290	5290	5290	0
325	20241203	155400	124936140	5290	5290	5290	5290	0
326	20241203	155300	124936140	5290	5290	5290	5290	0
327	20241203	155200	124936140	5290	5290	5290	5290	0
328	20241203	155100	124936140	5290	5290	5290	5290	0
329	20241203	155000	124936140	5290	5290	5290	5290	0
330	20241203	154900	124936140	5290	5290	5290	5290	0
331	20241203	154800	124936140	5290	5290	5290	5290	0
332	20241203	154700	124936140	5290	5290	5290	5290	1382
333	20241203	154600	124936140	5290	5290	5290	5290	0
334	20241203	154500	124936140	5290	5290	5290	5290	0
335	20241203	154400	124936140	5290	5290	5290	5290	0
336	20241203	154300	124936140	5290	5290	5290	5290	0
337	20241203	154200	124936140	5290	5290	5290	5290	0
338	20241203	154100	124936140	5290	5290	5290	5290	0
339	20241203	154000	124936140	5290	5290	5290	5290	0
340	20241203	153900	124936140	5290	5290	5290	5290	0
341	20241203	153800	124936140	5290	5290	5290	5290	0
342	20241203	153700	124936140	5290	5290	5290	5290	0
343	20241203	153600	124936140	5290	5290	5290	5290	0
344	20241203	153500	124936140	5290	5290	5290	5290	0
345	20241203	153400	124936140	5290	5290	5290	5290	0
346	20241203	153300	124936140	5290	5290	5290	5290	0
347	20241203	153200	124936140	5290	5290	5290	5290	0
348	20241203	153100	124936140	5290	5290	5290	5290	0
349	20241203	153000	124936140	5290	5290	5290	5290	1382
350	20241203	152900	117625360	5270	5270	5270	5270	0
351	20241203	152800	117625360	5270	5270	5270	5270	0
352	20241203	152700	117625360	5270	5270	5270	5270	0
353	20241203	152600	117625360	5270	5270	5270	5270	0
354	20241203	152500	117625360	5270	5270	5270	5270	0
355	20241203	152400	117625360	5270	5270	5270	5270	0
356	20241203	152300	117625360	5270	5270	5270	5270	0
357	20241203	152200	117625360	5270	5270	5270	5270	0
358	20241203	152100	117625360	5270	5270	5270	5270	0
359	20241203	152000	117625360	5270	5270	5270	5270	0
360	20241203	151900	117625360	5270	5270	5270	5270	0
361	20241203	151800	117625360	5270	5270	5270	5260	219
362	20241203	151700	116473110	5270	5270	5270	5270	49
363	20241203	151600	116214880	5270	5270	5270	5270	20
364	20241203	151500	116109480	5260	5260	5260	5260	3
365	20241203	151400	116093700	5270	5280	5280	5250	140
366	20241203	151300	115356700	5280	5280	5280	5280	3
367	20241203	151200	115340860	5280	5280	5280	5280	0
368	20241203	151100	115340860	5280	5280	5280	5280	14
369	20241203	151000	115266940	5260	5260	5260	5260	0
370	20241203	150900	115266940	5260	5260	5260	5260	0
371	20241203	150800	115266940	5260	5260	5260	5250	1668
372	20241203	150700	106503220	5260	5260	5260	5260	5
373	20241203	150600	106476920	5260	5260	5260	5260	15
374	20241203	150500	106398020	5280	5280	5280	5280	0
375	20241203	150400	106398020	5280	5280	5280	5280	0
376	20241203	150300	106398020	5280	5280	5280	5280	0
377	20241203	150200	106398020	5280	5280	5280	5280	0
378	20241203	150100	106398020	5280	5280	5280	5280	0
379	20241203	150000	106398020	5280	5280	5280	5270	240
380	20241203	145900	105132680	5260	5260	5260	5260	0
381	20241203	145800	105132680	5260	5260	5260	5260	0
382	20241203	145700	105132680	5260	5260	5260	5260	0
383	20241203	145600	105132680	5260	5260	5260	5260	0
384	20241203	145500	105132680	5260	5260	5260	5260	0
385	20241203	145400	105132680	5260	5260	5260	5260	0
386	20241203	145300	105132680	5260	5280	5280	5260	1431
387	20241203	145200	97605000	5260	5260	5260	5260	0
388	20241203	145100	97605000	5260	5260	5260	5260	0
389	20241203	145000	97605000	5260	5290	5290	5260	900
390	20241203	144900	92864380	5300	5280	5300	5280	114
391	20241203	144800	92260460	5280	5260	5280	5260	202
392	20241203	144700	91197240	5280	5280	5280	5280	15
393	20241203	144600	91118040	5280	5280	5280	5280	25
394	20241203	144500	90986040	5270	5280	5280	5270	611
395	20241203	144400	87764960	5280	5280	5280	5280	0
396	20241203	144300	87764960	5280	5280	5280	5280	100
397	20241203	144200	87236960	5290	5290	5290	5290	0
398	20241203	144100	87236960	5290	5290	5290	5290	0
399	20241203	144000	87236960	5290	5290	5290	5290	0
400	20241203	143900	87236960	5290	5290	5290	5290	268
401	20241203	143800	85819240	5290	5290	5290	5290	0
402	20241203	143700	85819240	5290	5290	5290	5290	20
403	20241203	143600	85713440	5290	5290	5290	5290	0
404	20241203	143500	85713440	5290	5290	5290	5290	0
405	20241203	143400	85713440	5290	5290	5290	5290	216
406	20241203	143300	84570800	5290	5290	5290	5290	0
407	20241203	143200	84570800	5290	5290	5290	5290	0
408	20241203	143100	84570800	5290	5290	5290	5290	0
409	20241203	143000	84570800	5290	5290	5290	5290	100
410	20241203	142900	84041800	5350	5350	5350	5350	0
411	20241203	142800	84041800	5350	5350	5350	5350	0
412	20241203	142700	84041800	5350	5300	5350	5300	1000
413	20241203	142600	78707070	5280	5280	5280	5280	0
414	20241203	142500	78707070	5280	5300	5300	5280	398
415	20241203	142400	76603630	5280	5280	5280	5280	0
416	20241203	142300	76603630	5280	5280	5280	5280	0
417	20241203	142200	76603630	5280	5280	5280	5280	0
418	20241203	142100	76603630	5280	5280	5280	5280	0
419	20241203	142000	76603630	5280	5280	5280	5280	0
420	20241203	141900	76603630	5280	5280	5280	5280	0
421	20241203	141800	76603630	5280	5280	5280	5280	0
422	20241203	141700	76603630	5280	5280	5280	5280	0
423	20241203	141600	76603630	5280	5280	5280	5280	26
424	20241203	141500	76466350	5280	5280	5280	5280	0
425	20241203	141400	76466350	5280	5280	5280	5280	39
426	20241203	141300	76260430	5270	5270	5270	5270	0
427	20241203	141200	76260430	5270	5270	5270	5270	0
428	20241203	141100	76260430	5270	5270	5270	5270	0
429	20241203	141000	76260430	5270	5270	5270	5270	0
430	20241203	140900	76260430	5270	5270	5270	5270	0
431	20241203	140800	76260430	5270	5270	5270	5270	10
432	20241203	140700	76207730	5260	5260	5260	5260	0
433	20241203	140600	76207730	5260	5260	5260	5260	0
434	20241203	140500	76207730	5260	5260	5260	5260	0
435	20241203	140400	76207730	5260	5260	5260	5260	0
436	20241203	140300	76207730	5260	5260	5260	5260	0
437	20241203	140200	76207730	5260	5260	5260	5260	0
438	20241203	140100	76207730	5260	5260	5260	5260	0
439	20241203	140000	76207730	5260	5260	5260	5260	0
440	20241203	135900	76207730	5260	5260	5260	5260	0
441	20241203	135800	76207730	5260	5260	5260	5260	0
442	20241203	135700	76207730	5260	5260	5260	5260	0
443	20241203	135600	76207730	5260	5260	5260	5260	0
444	20241203	135500	76207730	5260	5260	5260	5260	0
445	20241203	135400	76207730	5260	5260	5260	5260	0
446	20241203	135300	76207730	5260	5260	5260	5260	0
447	20241203	135200	76207730	5260	5260	5260	5260	0
448	20241203	135100	76207730	5260	5260	5260	5260	0
449	20241203	135000	76207730	5260	5260	5260	5260	0
450	20241203	134900	76207730	5260	5260	5260	5260	0
451	20241203	134800	76207730	5260	5260	5260	5260	0
452	20241203	134700	76207730	5260	5260	5260	5260	0
453	20241203	134600	76207730	5260	5260	5260	5260	0
454	20241203	134500	76207730	5260	5260	5260	5260	0
455	20241203	134400	76207730	5260	5260	5260	5260	23
456	20241203	134300	76086750	5260	5260	5260	5260	0
457	20241203	134200	76086750	5260	5260	5260	5260	0
458	20241203	134100	76086750	5260	5260	5260	5260	0
459	20241203	134000	76086750	5260	5260	5260	5260	0
460	20241203	133900	76086750	5260	5260	5260	5260	0
461	20241203	133800	76086750	5260	5260	5260	5260	0
462	20241203	133700	76086750	5260	5260	5260	5260	0
463	20241203	133600	76086750	5260	5260	5260	5260	116
464	20241203	133500	75476590	5280	5280	5280	5280	0
465	20241203	133400	75476590	5280	5280	5280	5280	0
466	20241203	133300	75476590	5280	5280	5280	5280	2
467	20241203	133200	75466030	5240	5240	5240	5240	0
468	20241203	133100	75466030	5240	5240	5240	5240	0
469	20241203	133000	75466030	5240	5240	5240	5240	0
470	20241203	132900	75466030	5240	5240	5240	5240	0
471	20241203	132800	75466030	5240	5240	5240	5240	0
472	20241203	132700	75466030	5240	5240	5240	5240	0
473	20241203	132600	75466030	5240	5240	5240	5240	0
474	20241203	132500	75466030	5240	5240	5240	5240	1
475	20241203	132400	75460790	5230	5280	5280	5230	1439
476	20241203	132300	67906050	5270	5270	5270	5270	0
477	20241203	132200	67906050	5270	5270	5270	5270	39
478	20241203	132100	67700520	5270	5270	5270	5270	90
479	20241203	132000	67226220	5270	5270	5270	5270	0
480	20241203	131900	67226220	5270	5270	5270	5270	0
481	20241203	131800	67226220	5270	5270	5270	5270	20
482	20241203	131700	67120820	5270	5270	5270	5270	0
483	20241203	131600	67120820	5270	5270	5270	5270	0
484	20241203	131500	67120820	5270	5270	5270	5270	0
485	20241203	131400	67120820	5270	5270	5270	5270	100
486	20241203	131300	66593820	5280	5280	5280	5280	0
487	20241203	131200	66593820	5280	5280	5280	5280	0
488	20241203	131100	66593820	5280	5280	5280	5280	0
489	20241203	131000	66593820	5280	5280	5280	5280	1
490	20241203	130900	66588540	5250	5250	5250	5250	0
491	20241203	130800	66588540	5250	5250	5250	5250	0
492	20241203	130700	66588540	5250	5250	5250	5250	0
493	20241203	130600	66588540	5250	5250	5250	5250	0
494	20241203	130500	66588540	5250	5250	5250	5250	0
495	20241203	130400	66588540	5250	5250	5250	5250	0
496	20241203	130300	66588540	5250	5250	5250	5250	0
497	20241203	130200	66588540	5250	5250	5250	5250	0
498	20241203	130100	66588540	5250	5250	5250	5250	0
499	20241203	130000	66588540	5250	5250	5250	5250	0
500	20241203	125900	66588540	5250	5250	5250	5250	0
501	20241203	125800	66588540	5250	5250	5250	5250	0
502	20241203	125700	66588540	5250	5250	5250	5250	0
503	20241203	125600	66588540	5250	5250	5250	5250	0
504	20241203	125500	66588540	5250	5250	5250	5250	0
505	20241203	125400	66588540	5250	5250	5250	5250	0
506	20241203	125300	66588540	5250	5250	5250	5250	0
507	20241203	125200	66588540	5250	5250	5250	5250	0
508	20241203	125100	66588540	5250	5250	5250	5250	0
509	20241203	125000	66588540	5250	5250	5250	5250	0
510	20241203	124900	66588540	5250	5250	5250	5250	0
511	20241203	124800	66588540	5250	5250	5250	5250	0
512	20241203	124700	66588540	5250	5250	5250	5250	18
513	20241203	124600	66494040	5250	5250	5250	5250	0
514	20241203	124500	66494040	5250	5250	5250	5250	0
515	20241203	124400	66494040	5250	5250	5250	5250	0
516	20241203	124300	66494040	5250	5250	5250	5250	0
517	20241203	124200	66494040	5250	5250	5250	5250	0
518	20241203	124100	66494040	5250	5250	5250	5250	0
519	20241203	124000	66494040	5250	5250	5250	5250	0
520	20241203	123900	66494040	5250	5250	5250	5250	165
521	20241203	123800	65627790	5230	5230	5230	5230	0
522	20241203	123700	65627790	5230	5230	5230	5230	0
523	20241203	123600	65627790	5230	5230	5230	5230	0
524	20241203	123500	65627790	5230	5230	5230	5230	60
525	20241203	123400	65313990	5230	5230	5230	5230	0
526	20241203	123300	65313990	5230	5230	5230	5230	0
527	20241203	123200	65313990	5230	5230	5230	5230	0
528	20241203	123100	65313990	5230	5230	5230	5230	0
529	20241203	123000	65313990	5230	5230	5230	5230	0
530	20241203	122900	65313990	5230	5230	5230	5230	0
531	20241203	122800	65313990	5230	5230	5230	5230	0
532	20241203	122700	65313990	5230	5230	5230	5230	0
533	20241203	122600	65313990	5230	5230	5230	5230	0
534	20241203	122500	65313990	5230	5230	5230	5230	0
535	20241203	122400	65313990	5230	5230	5230	5230	0
536	20241203	122300	65313990	5230	5230	5230	5230	0
537	20241203	122200	65313990	5230	5260	5260	5230	390
538	20241203	122100	63267330	5270	5270	5270	5270	0
539	20241203	122000	63267330	5270	5270	5270	5270	0
540	20241203	121900	63267330	5270	5270	5270	5270	0
541	20241203	121800	63267330	5270	5270	5270	5270	0
542	20241203	121700	63267330	5270	5270	5270	5270	0
543	20241203	121600	63267330	5270	5270	5270	5270	0
544	20241203	121500	63267330	5270	5270	5270	5270	0
545	20241203	121400	63267330	5270	5270	5270	5270	0
546	20241203	121300	63267330	5270	5270	5270	5270	1
547	20241203	121200	63262060	5280	5280	5280	5280	0
548	20241203	121100	63262060	5280	5280	5280	5280	0
549	20241203	121000	63262060	5280	5280	5280	5280	0
550	20241203	120900	63262060	5280	5290	5290	5280	52
551	20241203	120800	62987490	5290	5290	5290	5290	1
552	20241203	120700	62982200	5300	5300	5300	5300	0
553	20241203	120600	62982200	5300	5300	5300	5300	0
554	20241203	120500	62982200	5300	5300	5300	5300	0
555	20241203	120400	62982200	5300	5300	5300	5300	0
556	20241203	120300	62982200	5300	5300	5300	5300	0
557	20241203	120200	62982200	5300	5300	5300	5300	0
558	20241203	120100	62982200	5300	5300	5300	5300	0
559	20241203	120000	62982200	5300	5300	5300	5300	0
560	20241203	115900	62982200	5300	5300	5300	5300	0
561	20241203	115800	62982200	5300	5300	5300	5300	0
562	20241203	115700	62982200	5300	5300	5300	5300	0
563	20241203	115600	62982200	5300	5300	5300	5300	0
564	20241203	115500	62982200	5300	5300	5300	5300	2
565	20241203	115400	62971600	5300	5300	5300	5300	1
566	20241203	115300	62966300	5260	5260	5260	5260	0
567	20241203	115200	62966300	5260	5260	5260	5260	0
568	20241203	115100	62966300	5260	5260	5260	5260	0
569	20241203	115000	62966300	5260	5260	5260	5260	0
570	20241203	114900	62966300	5260	5260	5260	5260	0
571	20241203	114800	62966300	5260	5260	5260	5260	440
572	20241203	114700	60651900	5250	5250	5250	5250	54
573	20241203	114600	60368400	5250	5250	5250	5250	31
574	20241203	114500	60205650	5250	5250	5250	5250	1
575	20241203	114400	60200400	5210	5210	5210	5210	0
576	20241203	114300	60200400	5210	5210	5210	5210	0
577	20241203	114200	60200400	5210	5210	5210	5210	0
578	20241203	114100	60200400	5210	5210	5210	5210	0
579	20241203	114000	60200400	5210	5210	5210	5210	0
580	20241203	113900	60200400	5210	5210	5210	5210	0
581	20241203	113800	60200400	5210	5210	5210	5210	0
582	20241203	113700	60200400	5210	5210	5210	5210	0
583	20241203	113600	60200400	5210	5210	5210	5210	0
584	20241203	113500	60200400	5210	5220	5220	5210	400
585	20241203	113400	58115400	5220	5220	5220	5220	0
586	20241203	113300	58115400	5220	5220	5220	5220	0
587	20241203	113200	58115400	5220	5220	5220	5220	100
588	20241203	113100	57593400	5230	5230	5230	5230	14
589	20241203	113000	57520180	5230	5230	5230	5230	0
590	20241203	112900	57520180	5230	5230	5230	5230	0
591	20241203	112800	57520180	5230	5230	5230	5230	0
592	20241203	112700	57520180	5230	5230	5230	5230	0
593	20241203	112600	57520180	5230	5230	5230	5230	50
594	20241203	112500	57258680	5230	5230	5230	5230	10
595	20241203	112400	57206380	5230	5230	5230	5230	300
596	20241203	112300	55637380	5240	5240	5240	5240	0
597	20241203	112200	55637380	5240	5240	5240	5240	0
598	20241203	112100	55637380	5240	5250	5250	5240	130
599	20241203	112000	54955930	5250	5250	5250	5250	0
600	20241203	111900	54955930	5250	5250	5250	5250	0
601	20241203	111800	54955930	5250	5250	5250	5250	0
602	20241203	111700	54955930	5250	5250	5250	5250	0
603	20241203	111600	54955930	5250	5250	5250	5250	0
604	20241203	111500	54955930	5250	5250	5250	5250	0
605	20241203	111400	54955930	5250	5250	5250	5250	0
606	20241203	111300	54955930	5250	5250	5250	5250	0
607	20241203	111200	54955930	5250	5250	5250	5250	3
608	20241203	111100	54940180	5250	5250	5250	5250	0
609	20241203	111000	54940180	5250	5250	5250	5250	0
610	20241203	110900	54940180	5250	5250	5250	5250	0
611	20241203	110800	54940180	5250	5250	5250	5250	0
612	20241203	110700	54940180	5250	5250	5250	5250	3
613	20241203	110600	54924430	5240	5240	5240	5240	0
614	20241203	110500	54924430	5240	5240	5240	5240	200
615	20241203	110400	53876430	5250	5250	5250	5250	0
616	20241203	110300	53876430	5250	5250	5250	5250	0
617	20241203	110200	53876430	5250	5250	5250	5250	0
618	20241203	110100	53876430	5250	5250	5250	5250	0
619	20241203	110000	53876430	5250	5250	5250	5250	4
620	20241203	105900	53855430	5260	5260	5260	5260	0
621	20241203	105800	53855430	5260	5260	5260	5260	5
622	20241203	105700	53829130	5230	5230	5230	5230	0
623	20241203	105600	53829130	5230	5230	5230	5230	0
624	20241203	105500	53829130	5230	5230	5230	5230	0
625	20241203	105400	53829130	5230	5230	5230	5230	0
626	20241203	105300	53829130	5230	5220	5230	5220	38
627	20241203	105200	53630600	5200	5200	5200	5200	0
628	20241203	105100	53630600	5200	5200	5200	5200	511
629	20241203	105000	50973400	5210	5230	5230	5210	505
630	20241203	104900	48341270	5220	5230	5230	5220	800
631	20241203	104800	44161750	5230	5230	5230	5230	0
632	20241203	104700	44161750	5230	5230	5230	5230	0
633	20241203	104600	44161750	5230	5230	5230	5230	176
634	20241203	104500	43241270	5270	5270	5270	5270	0
635	20241203	104400	43241270	5270	5270	5270	5270	0
636	20241203	104300	43241270	5270	5270	5270	5270	0
637	20241203	104200	43241270	5270	5270	5270	5270	0
638	20241203	104100	43241270	5270	5270	5270	5270	0
639	20241203	104000	43241270	5270	5270	5270	5270	0
640	20241203	103900	43241270	5270	5270	5270	5270	0
641	20241203	103800	43241270	5270	5270	5270	5270	0
642	20241203	103700	43241270	5270	5270	5270	5270	0
643	20241203	103600	43241270	5270	5270	5270	5270	0
644	20241203	103500	43241270	5270	5270	5270	5270	0
645	20241203	103400	43241270	5270	5270	5270	5270	0
646	20241203	103300	43241270	5270	5220	5270	5220	2
647	20241203	103200	43230780	5230	5230	5230	5230	0
648	20241203	103100	43230780	5230	5230	5230	5230	0
649	20241203	103000	43230780	5230	5230	5230	5230	0
650	20241203	102900	43230780	5230	5230	5230	5230	62
651	20241203	102800	42906520	5250	5250	5250	5250	0
652	20241203	102700	42906520	5250	5250	5250	5250	0
653	20241203	102600	42906520	5250	5250	5250	5250	772
654	20241203	102500	38853520	5250	5250	5250	5250	0
655	20241203	102400	38853520	5250	5250	5250	5250	0
656	20241203	102300	38853520	5250	5250	5250	5250	0
657	20241203	102200	38853520	5250	5250	5250	5250	0
658	20241203	102100	38853520	5250	5250	5250	5250	0
659	20241203	102000	38853520	5250	5250	5250	5250	0
660	20241203	101900	38853520	5250	5250	5250	5250	0
661	20241203	101800	38853520	5250	5250	5250	5250	0
662	20241203	101700	38853520	5250	5250	5250	5250	0
663	20241203	101600	38853520	5250	5250	5250	5250	0
664	20241203	101500	38853520	5250	5250	5250	5250	0
665	20241203	101400	38853520	5250	5250	5250	5250	0
666	20241203	101300	38853520	5250	5250	5250	5250	0
667	20241203	101200	38853520	5250	5240	5250	5220	461
668	20241203	101100	36440090	5250	5250	5250	5250	0
669	20241203	101000	36440090	5250	5250	5250	5250	0
670	20241203	100900	36440090	5250	5250	5250	5250	0
671	20241203	100800	36440090	5250	5250	5250	5250	1
672	20241203	100700	36434840	5250	5250	5250	5240	32
673	20241203	100600	36267110	5250	5280	5280	5250	2428
674	20241203	100500	23480990	5290	5290	5290	5290	50
675	20241203	100400	23216490	5290	5290	5290	5290	0
676	20241203	100300	23216490	5290	5290	5290	5290	0
677	20241203	100200	23216490	5290	5290	5290	5290	0
678	20241203	100100	23216490	5290	5290	5290	5290	100
679	20241203	100000	22687490	5300	5300	5300	5300	0
680	20241203	095900	22687490	5300	5310	5310	5300	207
681	20241203	095800	21590330	5320	5320	5320	5320	0
682	20241203	095700	21590330	5320	5320	5320	5320	0
683	20241203	095600	21590330	5320	5320	5320	5320	2
684	20241203	095500	21579690	5320	5320	5320	5320	0
685	20241203	095400	21579690	5320	5320	5320	5320	329
686	20241203	095300	19829410	5320	5320	5320	5320	1
687	20241203	095200	19824090	5330	5330	5330	5330	11
688	20241203	095100	19765460	5320	5320	5320	5320	0
689	20241203	095000	19765460	5320	5320	5320	5320	0
690	20241203	094900	19765460	5320	5320	5320	5320	1
691	20241203	094800	19760140	5320	5330	5330	5320	6
692	20241203	094700	19728210	5340	5340	5340	5340	1
693	20241203	094600	19722870	5320	5320	5320	5320	0
694	20241203	094500	19722870	5320	5320	5320	5320	196
695	20241203	094400	18680150	5320	5330	5330	5320	300
696	20241203	094300	17084140	5340	5340	5340	5340	51
697	20241203	094200	16811800	5340	5340	5340	5340	3
698	20241203	094100	16795780	5340	5340	5340	5340	3
699	20241203	094000	16779760	5330	5330	5330	5330	10
700	20241203	093900	16726460	5320	5320	5320	5320	5
701	20241203	093800	16699860	5320	5320	5320	5320	400
702	20241203	093700	14571860	5320	5320	5320	5320	84
703	20241203	093600	14124980	5320	5320	5320	5320	262
704	20241203	093500	12731140	5320	5320	5320	5320	12
705	20241203	093400	12667300	5280	5280	5280	5280	0
706	20241203	093300	12667300	5280	5280	5280	5280	0
707	20241203	093200	12667300	5280	5280	5280	5280	0
708	20241203	093100	12667300	5280	5280	5280	5280	0
709	20241203	093000	12667300	5280	5280	5280	5280	0
710	20241203	092900	12667300	5280	5280	5280	5280	2
711	20241203	092800	12656740	5270	5270	5270	5270	0
712	20241203	092700	12656740	5270	5270	5270	5270	0
713	20241203	092600	12656740	5270	5270	5270	5270	0
714	20241203	092500	12656740	5270	5270	5270	5270	20
715	20241203	092400	12551340	5320	5320	5320	5320	0
716	20241203	092300	12551340	5320	5320	5320	5320	20
717	20241203	092200	12444940	5260	5260	5260	5260	0
718	20241203	092100	12444940	5260	5260	5260	5260	0
719	20241203	092000	12444940	5260	5260	5260	5260	0
720	20241203	091900	12444940	5260	5260	5260	5260	0
721	20241203	091800	12444940	5260	5260	5260	5260	0
722	20241203	091700	12444940	5260	5260	5260	5260	0
723	20241203	091600	12444940	5260	5260	5260	5260	0
724	20241203	091500	12444940	5260	5260	5260	5260	54
725	20241203	091400	12160900	5250	5250	5250	5250	0
726	20241203	091300	12160900	5250	5260	5260	5250	200
727	20241203	091200	11110060	5270	5290	5290	5270	623
728	20241203	091100	7825450	5300	5300	5300	5300	6
729	20241203	091000	7793650	5300	5300	5300	5300	48
730	20241203	090900	7539250	5310	5310	5310	5310	617
731	20241203	090800	4262980	5360	5360	5360	5360	100
732	20241203	090700	3726980	5300	5300	5300	5300	0
733	20241203	090600	3726980	5300	5300	5300	5300	100
734	20241203	090500	3196980	5380	5380	5380	5380	10
735	20241203	090400	3143180	5390	5390	5390	5390	185
736	20241203	090300	2146030	5400	5300	5400	5300	226
737	20241203	090200	940630	5270	5270	5270	5270	0
738	20241203	090100	940630	5270	5270	5270	5270	37
739	20241203	090000	745640	5270	5250	5270	5250	142