KissMeData/084730/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200000	423266470	9100	9100	9100	9100	1579
3	20241202	195900	423266470	9100	9100	9100	9100	0
4	20241202	195800	423266470	9100	9100	9100	9100	0
5	20241202	195700	423266470	9100	9100	9100	9100	0
6	20241202	195600	423266470	9100	9100	9100	9100	0
7	20241202	195500	423266470	9100	9100	9100	9100	0
8	20241202	195400	423266470	9100	9100	9100	9100	0
9	20241202	195300	423266470	9100	9100	9100	9100	0
10	20241202	195200	423266470	9100	9100	9100	9100	0
11	20241202	195100	423266470	9100	9100	9100	9100	0
12	20241202	195000	423266470	9100	9100	9100	9100	0
13	20241202	194900	423266470	9100	9100	9100	9100	0
14	20241202	194800	423266470	9100	9100	9100	9100	0
15	20241202	194700	423266470	9100	9100	9100	9100	0
16	20241202	194600	423266470	9100	9100	9100	9100	0
17	20241202	194500	423266470	9100	9100	9100	9100	0
18	20241202	194400	423266470	9100	9100	9100	9100	0
19	20241202	194300	423266470	9100	9100	9100	9100	0
20	20241202	194200	423266470	9100	9100	9100	9100	0
21	20241202	194100	423266470	9100	9100	9100	9100	0
22	20241202	194000	423266470	9100	9100	9100	9100	0
23	20241202	193900	423266470	9100	9100	9100	9100	0
24	20241202	193800	423266470	9100	9100	9100	9100	0
25	20241202	193700	423266470	9100	9100	9100	9100	0
26	20241202	193600	423266470	9100	9100	9100	9100	0
27	20241202	193500	423266470	9100	9100	9100	9100	0
28	20241202	193400	423266470	9100	9100	9100	9100	0
29	20241202	193300	423266470	9100	9100	9100	9100	0
30	20241202	193200	423266470	9100	9100	9100	9100	0
31	20241202	193100	423266470	9100	9100	9100	9100	0
32	20241202	193000	423266470	9100	9100	9100	9100	1579
33	20241202	192900	423266470	9100	9100	9100	9100	0
34	20241202	192800	423266470	9100	9100	9100	9100	0
35	20241202	192700	423266470	9100	9100	9100	9100	0
36	20241202	192600	423266470	9100	9100	9100	9100	0
37	20241202	192500	423266470	9100	9100	9100	9100	0
38	20241202	192400	423266470	9100	9100	9100	9100	0
39	20241202	192300	423266470	9100	9100	9100	9100	0
40	20241202	192200	423266470	9100	9100	9100	9100	0
41	20241202	192100	423266470	9100	9100	9100	9100	0
42	20241202	192000	423266470	9100	9100	9100	9100	0
43	20241202	191900	423266470	9100	9100	9100	9100	0
44	20241202	191800	423266470	9100	9100	9100	9100	0
45	20241202	191700	423266470	9100	9100	9100	9100	0
46	20241202	191600	423266470	9100	9100	9100	9100	0
47	20241202	191500	423266470	9100	9100	9100	9100	0
48	20241202	191400	423266470	9100	9100	9100	9100	0
49	20241202	191300	423266470	9100	9100	9100	9100	0
50	20241202	191200	423266470	9100	9100	9100	9100	0
51	20241202	191100	423266470	9100	9100	9100	9100	0
52	20241202	191000	423266470	9100	9100	9100	9100	0
53	20241202	190900	423266470	9100	9100	9100	9100	0
54	20241202	190800	423266470	9100	9100	9100	9100	0
55	20241202	190700	423266470	9100	9100	9100	9100	0
56	20241202	190600	423266470	9100	9100	9100	9100	0
57	20241202	190500	423266470	9100	9100	9100	9100	0
58	20241202	190400	423266470	9100	9100	9100	9100	0
59	20241202	190300	423266470	9100	9100	9100	9100	0
60	20241202	190200	423266470	9100	9100	9100	9100	0
61	20241202	190100	423266470	9100	9100	9100	9100	0
62	20241202	190000	423266470	9100	9100	9100	9100	1579
63	20241202	185900	423266470	9100	9100	9100	9100	0
64	20241202	185800	423266470	9100	9100	9100	9100	0
65	20241202	185700	423266470	9100	9100	9100	9100	0
66	20241202	185600	423266470	9100	9100	9100	9100	0
67	20241202	185500	423266470	9100	9100	9100	9100	0
68	20241202	185400	423266470	9100	9100	9100	9100	0
69	20241202	185300	423266470	9100	9100	9100	9100	0
70	20241202	185200	423266470	9100	9100	9100	9100	0
71	20241202	185100	423266470	9100	9100	9100	9100	0
72	20241202	185000	423266470	9100	9100	9100	9100	0
73	20241202	184900	423266470	9100	9100	9100	9100	0
74	20241202	184800	423266470	9100	9100	9100	9100	0
75	20241202	184700	423266470	9100	9100	9100	9100	0
76	20241202	184600	423266470	9100	9100	9100	9100	0
77	20241202	184500	423266470	9100	9100	9100	9100	0
78	20241202	184400	423266470	9100	9100	9100	9100	0
79	20241202	184300	423266470	9100	9100	9100	9100	0
80	20241202	184200	423266470	9100	9100	9100	9100	0
81	20241202	184100	423266470	9100	9100	9100	9100	0
82	20241202	184000	423266470	9100	9100	9100	9100	0
83	20241202	183900	423266470	9100	9100	9100	9100	0
84	20241202	183800	423266470	9100	9100	9100	9100	0
85	20241202	183700	423266470	9100	9100	9100	9100	0
86	20241202	183600	423266470	9100	9100	9100	9100	0
87	20241202	183500	423266470	9100	9100	9100	9100	0
88	20241202	183400	423266470	9100	9100	9100	9100	0
89	20241202	183300	423266470	9100	9100	9100	9100	0
90	20241202	183200	423266470	9100	9100	9100	9100	0
91	20241202	183100	423266470	9100	9100	9100	9100	0
92	20241202	183000	423266470	9100	9100	9100	9100	1579
93	20241202	182900	423266470	9100	9100	9100	9100	0
94	20241202	182800	423266470	9100	9100	9100	9100	0
95	20241202	182700	423266470	9100	9100	9100	9100	0
96	20241202	182600	423266470	9100	9100	9100	9100	0
97	20241202	182500	423266470	9100	9100	9100	9100	0
98	20241202	182400	423266470	9100	9100	9100	9100	0
99	20241202	182300	423266470	9100	9100	9100	9100	0
100	20241202	182200	423266470	9100	9100	9100	9100	0
101	20241202	182100	423266470	9100	9100	9100	9100	0
102	20241202	182000	423266470	9100	9100	9100	9100	0
103	20241202	181900	423266470	9100	9100	9100	9100	0
104	20241202	181800	423266470	9100	9100	9100	9100	0
105	20241202	181700	423266470	9100	9100	9100	9100	0
106	20241202	181600	423266470	9100	9100	9100	9100	0
107	20241202	181500	423266470	9100	9100	9100	9100	0
108	20241202	181400	423266470	9100	9100	9100	9100	0
109	20241202	181300	423266470	9100	9100	9100	9100	0
110	20241202	181200	423266470	9100	9100	9100	9100	0
111	20241202	181100	423266470	9100	9100	9100	9100	0
112	20241202	181000	423266470	9100	9100	9100	9100	0
113	20241202	180900	423266470	9100	9100	9100	9100	0
114	20241202	180800	423266470	9100	9100	9100	9100	0
115	20241202	180700	423266470	9100	9100	9100	9100	0
116	20241202	180600	423266470	9100	9100	9100	9100	0
117	20241202	180500	423266470	9100	9100	9100	9100	0
118	20241202	180400	423266470	9100	9100	9100	9100	0
119	20241202	180300	423266470	9100	9100	9100	9100	0
120	20241202	180200	423266470	9100	9100	9100	9100	0
121	20241202	180100	423266470	9100	9100	9100	9100	0
122	20241202	180000	423266470	9100	9100	9100	9100	1579
123	20241202	175900	423266470	9100	9100	9100	9100	0
124	20241202	175800	423266470	9100	9100	9100	9100	0
125	20241202	175700	423266470	9100	9100	9100	9100	0
126	20241202	175600	423266470	9100	9100	9100	9100	0
127	20241202	175500	423266470	9100	9100	9100	9100	0
128	20241202	175400	423266470	9100	9100	9100	9100	0
129	20241202	175300	423266470	9100	9100	9100	9100	0
130	20241202	175200	423266470	9100	9100	9100	9100	0
131	20241202	175100	423266470	9100	9100	9100	9100	0
132	20241202	175000	423266470	9100	9100	9100	9100	0
133	20241202	174900	423266470	9100	9100	9100	9100	0
134	20241202	174800	423266470	9100	9100	9100	9100	0
135	20241202	174700	423266470	9100	9100	9100	9100	0
136	20241202	174600	423266470	9100	9100	9100	9100	0
137	20241202	174500	423266470	9100	9100	9100	9100	0
138	20241202	174400	423266470	9100	9100	9100	9100	0
139	20241202	174300	423266470	9100	9100	9100	9100	0
140	20241202	174200	423266470	9100	9100	9100	9100	0
141	20241202	174100	423266470	9100	9100	9100	9100	0
142	20241202	174000	423266470	9100	9100	9100	9100	0
143	20241202	173900	423266470	9100	9100	9100	9100	0
144	20241202	173800	423266470	9100	9100	9100	9100	0
145	20241202	173700	423266470	9100	9100	9100	9100	0
146	20241202	173600	423266470	9100	9100	9100	9100	0
147	20241202	173500	423266470	9100	9100	9100	9100	0
148	20241202	173400	423266470	9100	9100	9100	9100	0
149	20241202	173300	423266470	9100	9100	9100	9100	0
150	20241202	173200	423266470	9100	9100	9100	9100	0
151	20241202	173100	423266470	9100	9100	9100	9100	0
152	20241202	173000	423266470	9100	9100	9100	9100	1579
153	20241202	172900	423266470	9100	9100	9100	9100	0
154	20241202	172800	423266470	9100	9100	9100	9100	0
155	20241202	172700	423266470	9100	9100	9100	9100	0
156	20241202	172600	423266470	9100	9100	9100	9100	0
157	20241202	172500	423266470	9100	9100	9100	9100	0
158	20241202	172400	423266470	9100	9100	9100	9100	0
159	20241202	172300	423266470	9100	9100	9100	9100	0
160	20241202	172200	423266470	9100	9100	9100	9100	0
161	20241202	172100	423266470	9100	9100	9100	9100	0
162	20241202	172000	423266470	9100	9100	9100	9100	0
163	20241202	171900	423266470	9100	9100	9100	9100	0
164	20241202	171800	423266470	9100	9100	9100	9100	0
165	20241202	171700	423266470	9100	9100	9100	9100	0
166	20241202	171600	423266470	9100	9100	9100	9100	0
167	20241202	171500	423266470	9100	9100	9100	9100	0
168	20241202	171400	423266470	9100	9100	9100	9100	0
169	20241202	171300	423266470	9100	9100	9100	9100	0
170	20241202	171200	423266470	9100	9100	9100	9100	0
171	20241202	171100	423266470	9100	9100	9100	9100	0
172	20241202	171000	423266470	9100	9100	9100	9100	0
173	20241202	170900	423266470	9100	9100	9100	9100	0
174	20241202	170800	423266470	9100	9100	9100	9100	0
175	20241202	170700	423266470	9100	9100	9100	9100	0
176	20241202	170600	423266470	9100	9100	9100	9100	0
177	20241202	170500	423266470	9100	9100	9100	9100	0
178	20241202	170400	423266470	9100	9100	9100	9100	0
179	20241202	170300	423266470	9100	9100	9100	9100	0
180	20241202	170200	423266470	9100	9100	9100	9100	0
181	20241202	170100	423266470	9100	9100	9100	9100	0
182	20241202	170000	423266470	9100	9100	9100	9100	1579
183	20241202	165900	423266470	9100	9100	9100	9100	0
184	20241202	165800	423266470	9100	9100	9100	9100	0
185	20241202	165700	423266470	9100	9100	9100	9100	0
186	20241202	165600	423266470	9100	9100	9100	9100	0
187	20241202	165500	423266470	9100	9100	9100	9100	0
188	20241202	165400	423266470	9100	9100	9100	9100	0
189	20241202	165300	423266470	9100	9100	9100	9100	0
190	20241202	165200	423266470	9100	9100	9100	9100	0
191	20241202	165100	423266470	9100	9100	9100	9100	0
192	20241202	165000	423266470	9100	9100	9100	9100	0
193	20241202	164900	423266470	9100	9100	9100	9100	0
194	20241202	164800	423266470	9100	9100	9100	9100	0
195	20241202	164700	423266470	9100	9100	9100	9100	0
196	20241202	164600	423266470	9100	9100	9100	9100	0
197	20241202	164500	423266470	9100	9100	9100	9100	0
198	20241202	164400	423266470	9100	9100	9100	9100	0
199	20241202	164300	423266470	9100	9100	9100	9100	0
200	20241202	164200	423266470	9100	9100	9100	9100	0
201	20241202	164100	423266470	9100	9100	9100	9100	0
202	20241202	164000	423266470	9100	9100	9100	9100	0
203	20241202	163900	423266470	9100	9100	9100	9100	0
204	20241202	163800	423266470	9100	9100	9100	9100	0
205	20241202	163700	423266470	9100	9100	9100	9100	0
206	20241202	163600	423266470	9100	9100	9100	9100	0
207	20241202	163500	423266470	9100	9100	9100	9100	0
208	20241202	163400	423266470	9100	9100	9100	9100	0
209	20241202	163300	423266470	9100	9100	9100	9100	0
210	20241202	163200	423266470	9100	9100	9100	9100	0
211	20241202	163100	423266470	9100	9100	9100	9100	0
212	20241202	163000	423266470	9100	9100	9100	9100	1579
213	20241202	162900	423266470	9100	9100	9100	9100	0
214	20241202	162800	423266470	9100	9100	9100	9100	0
215	20241202	162700	423266470	9100	9100	9100	9100	0
216	20241202	162600	423266470	9100	9100	9100	9100	0
217	20241202	162500	423266470	9100	9100	9100	9100	0
218	20241202	162400	423266470	9100	9100	9100	9100	0
219	20241202	162300	423266470	9100	9100	9100	9100	0
220	20241202	162200	423266470	9100	9100	9100	9100	0
221	20241202	162100	423266470	9100	9100	9100	9100	0
222	20241202	162000	423266470	9100	9100	9100	9100	0
223	20241202	161900	423266470	9100	9100	9100	9100	0
224	20241202	161800	423266470	9100	9100	9100	9100	0
225	20241202	161700	423266470	9100	9100	9100	9100	0
226	20241202	161600	423266470	9100	9100	9100	9100	0
227	20241202	161500	423266470	9100	9100	9100	9100	0
228	20241202	161400	423266470	9100	9100	9100	9100	0
229	20241202	161300	423266470	9100	9100	9100	9100	0
230	20241202	161200	423266470	9100	9100	9100	9100	0
231	20241202	161100	423266470	9100	9100	9100	9100	0
232	20241202	161000	423266470	9100	9100	9100	9100	0
233	20241202	160900	423266470	9100	9100	9100	9100	0
234	20241202	160800	423266470	9100	9100	9100	9100	0
235	20241202	160700	423266470	9100	9100	9100	9100	0
236	20241202	160600	423266470	9100	9100	9100	9100	0
237	20241202	160500	423266470	9100	9100	9100	9100	0
238	20241202	160400	423266470	9100	9100	9100	9100	0
239	20241202	160300	423266470	9100	9100	9100	9100	0
240	20241202	160200	423266470	9100	9100	9100	9100	0
241	20241202	160100	423266470	9100	9100	9100	9100	0
242	20241202	160000	423266470	9100	9100	9100	9100	1579
243	20241202	155900	423266470	9100	9100	9100	9100	0
244	20241202	155800	423266470	9100	9100	9100	9100	0
245	20241202	155700	423266470	9100	9100	9100	9100	0
246	20241202	155600	423266470	9100	9100	9100	9100	0
247	20241202	155500	423266470	9100	9100	9100	9100	0
248	20241202	155400	423266470	9100	9100	9100	9100	0
249	20241202	155300	423266470	9100	9100	9100	9100	0
250	20241202	155200	423266470	9100	9100	9100	9100	0
251	20241202	155100	423266470	9100	9100	9100	9100	0
252	20241202	155000	423266470	9100	9100	9100	9100	0
253	20241202	154900	423266470	9100	9100	9100	9100	0
254	20241202	154800	423266470	9100	9100	9100	9100	0
255	20241202	154700	423266470	9100	9100	9100	9100	0
256	20241202	154600	423266470	9100	9100	9100	9100	0
257	20241202	154500	423266470	9100	9100	9100	9100	0
258	20241202	154400	423266470	9100	9100	9100	9100	0
259	20241202	154300	423266470	9100	9100	9100	9100	0
260	20241202	154200	423266470	9100	9100	9100	9100	0
261	20241202	154100	423266470	9100	9100	9100	9100	0
262	20241202	154000	423266470	9100	9100	9100	9100	0
263	20241202	153900	423266470	9100	9100	9100	9100	0
264	20241202	153800	423266470	9100	9100	9100	9100	0
265	20241202	153700	423266470	9100	9100	9100	9100	0
266	20241202	153600	423266470	9100	9100	9100	9100	0
267	20241202	153500	423266470	9100	9100	9100	9100	0
268	20241202	153400	423266470	9100	9100	9100	9100	0
269	20241202	153300	423266470	9100	9100	9100	9100	0
270	20241202	153200	423266470	9100	9100	9100	9100	0
271	20241202	153100	423266470	9100	9100	9100	9100	0
272	20241202	153000	423266470	9100	9100	9100	9100	3158
273	20241202	152900	408897570	9020	9020	9020	9020	0
274	20241202	152800	408897570	9020	9020	9020	9020	0
275	20241202	152700	408897570	9020	9020	9020	9020	0
276	20241202	152600	408897570	9020	9020	9020	9020	0
277	20241202	152500	408897570	9020	9020	9020	9020	0
278	20241202	152400	408897570	9020	9020	9020	9020	0
279	20241202	152300	408897570	9020	9020	9020	9020	0
280	20241202	152200	408897570	9020	9020	9020	9020	0
281	20241202	152100	408897570	9020	9020	9020	9020	0
282	20241202	152000	408897570	9020	9020	9020	9020	0
283	20241202	151900	408897570	9020	9020	9020	9020	0
284	20241202	151800	408897570	9020	9020	9020	9020	0
285	20241202	151700	408897570	9020	9020	9020	9020	1
286	20241202	151600	408888550	9010	9010	9010	9010	0
287	20241202	151500	408888550	9010	9010	9010	9010	178
288	20241202	151400	407284770	9010	9010	9010	9010	8
289	20241202	151300	407212690	9010	9000	9010	9000	410
290	20241202	151200	403522590	9000	9020	9020	9000	1337
291	20241202	151100	391477650	9020	9020	9020	9010	13
292	20241202	151000	391360400	9020	9030	9030	9020	699
293	20241202	150900	385053090	9020	9020	9020	9020	449
294	20241202	150800	381003110	9030	9030	9030	9030	10
295	20241202	150700	380912810	9030	9030	9030	9030	109
296	20241202	150600	379928540	9030	9040	9040	9030	126
297	20241202	150500	378790710	9030	9030	9030	9030	0
298	20241202	150400	378790710	9030	9030	9030	9030	3
299	20241202	150300	378763620	9030	9030	9030	9030	117
300	20241202	150200	377707110	9030	9030	9030	9030	152
301	20241202	150100	376334550	9030	9030	9030	9030	2
302	20241202	150000	376316490	9030	9050	9050	9030	1048
303	20241202	145900	366838630	9060	9060	9060	9060	0
304	20241202	145800	366838630	9060	9060	9060	9060	2
305	20241202	145700	366820510	9060	9060	9060	9060	0
306	20241202	145600	366820510	9060	9060	9060	9060	0
307	20241202	145500	366820510	9060	9070	9070	9060	110
308	20241202	145400	365823800	9060	9060	9060	9060	32
309	20241202	145300	365533880	9060	9060	9060	9060	0
310	20241202	145200	365533880	9060	9060	9060	9060	0
311	20241202	145100	365533880	9060	9050	9060	9050	130
312	20241202	145000	364356380	9060	9060	9060	9060	0
313	20241202	144900	364356380	9060	9060	9060	9060	0
314	20241202	144800	364356380	9060	9060	9060	9060	513
315	20241202	144700	359708600	9060	9060	9060	9060	0
316	20241202	144600	359708600	9060	9080	9080	9060	302
317	20241202	144500	356972410	9070	9070	9070	9070	70
318	20241202	144400	356337510	9080	9080	9080	9080	0
319	20241202	144300	356337510	9080	9080	9080	9080	0
320	20241202	144200	356337510	9080	9080	9080	9080	0
321	20241202	144100	356337510	9080	9080	9080	9080	0
322	20241202	144000	356337510	9080	9080	9080	9080	0
323	20241202	143900	356337510	9080	9080	9080	9080	3
324	20241202	143800	356310270	9080	9070	9080	9070	11
325	20241202	143700	356210490	9080	9080	9080	9080	0
326	20241202	143600	356210490	9080	9080	9080	9080	0
327	20241202	143500	356210490	9080	9080	9080	9080	0
328	20241202	143400	356210490	9080	9080	9080	9080	0
329	20241202	143300	356210490	9080	9080	9080	9080	0
330	20241202	143200	356210490	9080	9080	9080	9080	0
331	20241202	143100	356210490	9080	9080	9080	9080	1
332	20241202	143000	356201410	9080	9080	9080	9080	6
333	20241202	142900	356146930	9070	9070	9070	9070	0
334	20241202	142800	356146930	9070	9070	9070	9070	0
335	20241202	142700	356146930	9070	9070	9070	9070	0
336	20241202	142600	356146930	9070	9070	9070	9070	11
337	20241202	142500	356047160	9060	9060	9060	9060	0
338	20241202	142400	356047160	9060	9060	9060	9060	9
339	20241202	142300	355965620	9060	9060	9060	9060	0
340	20241202	142200	355965620	9060	9060	9060	9060	0
341	20241202	142100	355965620	9060	9070	9070	9060	5
342	20241202	142000	355920300	9060	9060	9060	9060	0
343	20241202	141900	355920300	9060	9060	9060	9060	0
344	20241202	141800	355920300	9060	9060	9060	9060	0
345	20241202	141700	355920300	9060	9060	9060	9060	0
346	20241202	141600	355920300	9060	9070	9070	9060	131
347	20241202	141500	354732410	9070	9070	9070	9070	6
348	20241202	141400	354677990	9080	9080	9080	9080	6
349	20241202	141300	354623510	9080	9080	9080	9080	0
350	20241202	141200	354623510	9080	9080	9080	9080	1
351	20241202	141100	354614430	9080	9080	9080	9080	1
352	20241202	141000	354605350	9080	9080	9080	9080	1
353	20241202	140900	354596270	9080	9080	9080	9080	5
354	20241202	140800	354550870	9080	9080	9080	9080	0
355	20241202	140700	354550870	9080	9080	9080	9080	0
356	20241202	140600	354550870	9080	9110	9110	9080	265
357	20241202	140500	352142520	9110	9110	9110	9110	0
358	20241202	140400	352142520	9110	9110	9110	9110	98
359	20241202	140300	351249740	9110	9110	9110	9110	0
360	20241202	140200	351249740	9110	9110	9110	9110	0
361	20241202	140100	351249740	9110	9110	9110	9110	2
362	20241202	140000	351231520	9110	9110	9110	9110	0
363	20241202	135900	351231520	9110	9110	9110	9110	100
364	20241202	135800	350320520	9110	9110	9110	9110	100
365	20241202	135700	349409520	9120	9120	9120	9120	0
366	20241202	135600	349409520	9120	9120	9120	9120	0
367	20241202	135500	349409520	9120	9120	9120	9120	0
368	20241202	135400	349409520	9120	9120	9120	9120	0
369	20241202	135300	349409520	9120	9150	9150	9120	621
370	20241202	135200	343744550	9150	9150	9150	9150	0
371	20241202	135100	343744550	9150	9150	9150	9150	0
372	20241202	135000	343744550	9150	9150	9150	9150	0
373	20241202	134900	343744550	9150	9150	9180	9150	60
374	20241202	134800	343194920	9180	9200	9240	9130	2056
375	20241202	134700	324315790	9150	9150	9150	9150	18
376	20241202	134600	324151090	9130	9130	9130	9130	36
377	20241202	134500	323822410	9290	9110	9290	9080	448
378	20241202	134400	319718630	9120	9120	9120	9110	206
379	20241202	134300	317841910	9120	9120	9120	9120	0
380	20241202	134200	317841910	9120	9120	9120	9120	2
381	20241202	134100	317823670	9110	9110	9110	9110	0
382	20241202	134000	317823670	9110	9110	9110	9110	1
383	20241202	133900	317814560	9110	9110	9110	9110	6
384	20241202	133800	317759900	9070	9070	9070	9070	0
385	20241202	133700	317759900	9070	9070	9070	9070	0
386	20241202	133600	317759900	9070	9070	9070	9070	622
387	20241202	133500	312118360	9060	9060	9060	9060	1
388	20241202	133400	312109300	9060	9060	9070	9060	122
389	20241202	133300	311002800	9050	9050	9050	9050	0
390	20241202	133200	311002800	9050	9050	9050	9050	0
391	20241202	133100	311002800	9050	9050	9050	9050	2782
392	20241202	133000	285825700	9040	9040	9040	9040	0
393	20241202	132900	285825700	9040	9040	9040	9040	1
394	20241202	132800	285816660	9050	9050	9050	9050	0
395	20241202	132700	285816660	9050	9050	9050	9050	0
396	20241202	132600	285816660	9050	9050	9050	9050	1
397	20241202	132500	285807610	9050	9040	9050	9040	200
398	20241202	132400	283997620	9020	9020	9020	9020	0
399	20241202	132300	283997620	9020	9020	9020	9020	29
400	20241202	132200	283736040	9020	9050	9050	9020	205
401	20241202	132100	281885840	9040	9040	9040	9040	0
402	20241202	132000	281885840	9040	9040	9040	9040	0
403	20241202	131900	281885840	9040	9040	9040	9040	100
404	20241202	131800	280981840	9050	9050	9050	9050	0
405	20241202	131700	280981840	9050	9050	9050	9050	250
406	20241202	131600	278719340	9040	9040	9040	9040	0
407	20241202	131500	278719340	9040	9040	9040	9040	0
408	20241202	131400	278719340	9040	9040	9040	9040	0
409	20241202	131300	278719340	9040	9040	9040	9040	0
410	20241202	131200	278719340	9040	9040	9040	9040	0
411	20241202	131100	278719340	9040	9040	9040	9040	33
412	20241202	131000	278421020	9040	9040	9040	9040	0
413	20241202	130900	278421020	9040	9040	9040	9040	0
414	20241202	130800	278421020	9040	9040	9040	9040	0
415	20241202	130700	278421020	9040	9040	9040	9040	0
416	20241202	130600	278421020	9040	9020	9040	9020	2
417	20241202	130500	278402960	9040	9040	9040	9040	1
418	20241202	130400	278393920	9050	9040	9050	9040	200
419	20241202	130300	276584210	9040	9030	9040	9030	15
420	20241202	130200	276448630	9020	9040	9040	9020	650
421	20241202	130100	270579250	9040	9030	9040	9030	2
422	20241202	130000	270561180	9040	9040	9040	9040	9
423	20241202	125900	270479820	9040	9040	9040	9040	1
424	20241202	125800	270470780	9040	9050	9050	9040	474
425	20241202	125700	266185320	9040	9040	9040	9040	0
426	20241202	125600	266185320	9040	9040	9040	9040	0
427	20241202	125500	266185320	9040	9040	9040	9040	69
428	20241202	125400	265561560	9040	9050	9050	9040	79
429	20241202	125300	264846900	9050	9050	9050	9050	50
430	20241202	125200	264394400	9050	9050	9050	9050	0
431	20241202	125100	264394400	9050	9050	9050	9050	0
432	20241202	125000	264394400	9050	9050	9050	9050	0
433	20241202	124900	264394400	9050	9050	9050	9050	0
434	20241202	124800	264394400	9050	9050	9050	9050	4
435	20241202	124700	264358200	9040	9040	9040	9040	0
436	20241202	124600	264358200	9040	9040	9040	9040	0
437	20241202	124500	264358200	9040	9040	9040	9040	0
438	20241202	124400	264358200	9040	9040	9040	9040	0
439	20241202	124300	264358200	9040	9040	9040	9040	0
440	20241202	124200	264358200	9040	9040	9040	9040	0
441	20241202	124100	264358200	9040	9030	9040	9030	30
442	20241202	124000	264087290	9040	9040	9040	9040	0
443	20241202	123900	264087290	9040	9040	9040	9040	0
444	20241202	123800	264087290	9040	9040	9040	9040	3
445	20241202	123700	264060170	9040	9030	9040	9030	14
446	20241202	123600	263933620	9040	9050	9050	9040	97
447	20241202	123500	263056710	9050	9060	9060	9040	649
448	20241202	123400	257184590	9060	9060	9060	9060	0
449	20241202	123300	257184590	9060	9060	9060	9060	5
450	20241202	123200	257139290	9060	9060	9060	9060	0
451	20241202	123100	257139290	9060	9060	9060	9060	2
452	20241202	123000	257121170	9060	9060	9060	9060	2
453	20241202	122900	257103050	9060	9060	9060	9060	159
454	20241202	122800	255662510	9050	9060	9060	9050	146
455	20241202	122700	254339760	9070	9080	9080	9070	728
456	20241202	122600	247736740	9080	9080	9080	9080	0
457	20241202	122500	247736740	9080	9080	9080	9080	7
458	20241202	122400	247673180	9080	9080	9080	9080	0
459	20241202	122300	247673180	9080	9080	9080	9080	0
460	20241202	122200	247673180	9080	9080	9080	9080	30
461	20241202	122100	247400780	9070	9070	9070	9070	0
462	20241202	122000	247400780	9070	9070	9070	9070	0
463	20241202	121900	247400780	9070	9070	9070	9070	0
464	20241202	121800	247400780	9070	9070	9070	9070	30
465	20241202	121700	247128680	9080	9080	9080	9080	150
466	20241202	121600	245766680	9070	9070	9070	9070	0
467	20241202	121500	245766680	9070	9070	9070	9070	9
468	20241202	121400	245685050	9070	9070	9080	9070	26
469	20241202	121300	245449130	9070	9070	9070	9070	17
470	20241202	121200	245294940	9070	9070	9070	9070	8
471	20241202	121100	245222380	9060	9080	9080	9060	325
472	20241202	121000	242275040	9080	9080	9080	9080	45
473	20241202	120900	241866440	9080	9080	9080	9080	10
474	20241202	120800	241775640	9080	9080	9080	9080	1
475	20241202	120700	241766560	9080	9080	9080	9080	434
476	20241202	120600	237825840	9090	9110	9110	9090	6218
477	20241202	120500	181237940	9110	9110	9110	9110	0
478	20241202	120400	181237940	9110	9110	9110	9110	0
479	20241202	120300	181237940	9110	9110	9110	9110	0
480	20241202	120200	181237940	9110	9110	9110	9110	0
481	20241202	120100	181237940	9110	9110	9110	9110	0
482	20241202	120000	181237940	9110	9110	9110	9110	0
483	20241202	115900	181237940	9110	9100	9110	9100	119
484	20241202	115800	180153860	9110	9110	9110	9110	0
485	20241202	115700	180153860	9110	9110	9110	9110	0
486	20241202	115600	180153860	9110	9110	9110	9110	0
487	20241202	115500	180153860	9110	9100	9110	9100	59
488	20241202	115400	179616460	9110	9110	9110	9110	10
489	20241202	115300	179525360	9100	9100	9100	9100	0
490	20241202	115200	179525360	9100	9100	9100	9100	250
491	20241202	115100	177250360	9110	9110	9130	9110	65
492	20241202	115000	176658190	9110	9110	9110	9110	5
493	20241202	114900	176612640	9110	9110	9110	9110	0
494	20241202	114800	176612640	9110	9110	9110	9110	0
495	20241202	114700	176612640	9110	9120	9120	9110	233
496	20241202	114600	174489720	9120	9120	9120	9120	0
497	20241202	114500	174489720	9120	9120	9120	9120	0
498	20241202	114400	174489720	9120	9120	9120	9120	0
499	20241202	114300	174489720	9120	9120	9120	9120	0
500	20241202	114200	174489720	9120	9120	9120	9120	0
501	20241202	114100	174489720	9120	9120	9120	9120	0
502	20241202	114000	174489720	9120	9120	9120	9120	0
503	20241202	113900	174489720	9120	9120	9120	9120	0
504	20241202	113800	174489720	9120	9120	9120	9120	3
505	20241202	113700	174462360	9120	9120	9120	9120	0
506	20241202	113600	174462360	9120	9120	9120	9120	6
507	20241202	113500	174407640	9110	9110	9110	9110	0
508	20241202	113400	174407640	9110	9110	9110	9110	0
509	20241202	113300	174407640	9110	9110	9110	9110	0
510	20241202	113200	174407640	9110	9110	9110	9110	0
511	20241202	113100	174407640	9110	9110	9110	9110	0
512	20241202	113000	174407640	9110	9110	9110	9110	0
513	20241202	112900	174407640	9110	9110	9110	9110	0
514	20241202	112800	174407640	9110	9110	9110	9110	0
515	20241202	112700	174407640	9110	9120	9120	9110	50
516	20241202	112600	173951770	9110	9110	9110	9110	0
517	20241202	112500	173951770	9110	9110	9110	9110	0
518	20241202	112400	173951770	9110	9110	9110	9110	0
519	20241202	112300	173951770	9110	9110	9110	9110	0
520	20241202	112200	173951770	9110	9110	9110	9110	0
521	20241202	112100	173951770	9110	9110	9110	9110	0
522	20241202	112000	173951770	9110	9110	9110	9110	10
523	20241202	111900	173860670	9110	9120	9120	9110	454
524	20241202	111800	169720870	9110	9110	9110	9110	343
525	20241202	111700	166596140	9110	9110	9110	9110	71
526	20241202	111600	165949330	9110	9120	9120	9110	1516
527	20241202	111500	152133480	9130	9140	9140	9130	956
528	20241202	111400	143405190	9140	9140	9140	9140	0
529	20241202	111300	143405190	9140	9140	9140	9140	0
530	20241202	111200	143405190	9140	9140	9140	9140	0
531	20241202	111100	143405190	9140	9140	9140	9140	0
532	20241202	111000	143405190	9140	9150	9150	9140	661
533	20241202	110900	137362610	9150	9150	9150	9150	0
534	20241202	110800	137362610	9150	9150	9150	9150	5
535	20241202	110700	137316860	9140	9150	9150	9140	202
536	20241202	110600	135470560	9150	9150	9150	9150	10
537	20241202	110500	135379060	9150	9150	9150	9150	20
538	20241202	110400	135196060	9150	9150	9150	9150	0
539	20241202	110300	135196060	9150	9150	9150	9150	249
540	20241202	110200	132917710	9170	9170	9170	9170	0
541	20241202	110100	132917710	9170	9170	9170	9170	0
542	20241202	110000	132917710	9170	9150	9180	9150	9
543	20241202	105900	132835170	9150	9150	9150	9150	0
544	20241202	105800	132835170	9150	9150	9150	9150	0
545	20241202	105700	132835170	9150	9150	9150	9150	0
546	20241202	105600	132835170	9150	9150	9150	9150	51
547	20241202	105500	132368520	9150	9150	9180	9150	21
548	20241202	105400	132176290	9180	9160	9180	9160	13
549	20241202	105300	132057060	9180	9180	9180	9160	44
550	20241202	105200	131653170	9160	9180	9180	9160	6
551	20241202	105100	131598180	9180	9180	9180	9180	0
552	20241202	105000	131598180	9180	9150	9180	9150	39
553	20241202	104900	131240470	9180	9180	9180	9180	0
554	20241202	104800	131240470	9180	9180	9180	9180	0
555	20241202	104700	131240470	9180	9150	9180	9150	32
556	20241202	104600	130947640	9150	9150	9150	9150	0
557	20241202	104500	130947640	9150	9150	9180	9150	154
558	20241202	104400	129535520	9150	9150	9150	9150	5
559	20241202	104300	129489770	9150	9160	9160	9150	478
560	20241202	104200	125112400	9160	9160	9160	9160	208
561	20241202	104100	123207120	9160	9160	9160	9160	0
562	20241202	104000	123207120	9160	9160	9160	9160	0
563	20241202	103900	123207120	9160	9160	9160	9160	47
564	20241202	103800	122776600	9160	9170	9170	9160	151
565	20241202	103700	121393390	9180	9170	9190	9170	625
566	20241202	103600	115658590	9160	9160	9160	9160	0
567	20241202	103500	115658590	9160	9160	9160	9160	0
568	20241202	103400	115658590	9160	9160	9160	9160	0
569	20241202	103300	115658590	9160	9160	9160	9160	0
570	20241202	103200	115658590	9160	9160	9160	9160	0
571	20241202	103100	115658590	9160	9160	9160	9160	0
572	20241202	103000	115658590	9160	9160	9160	9160	0
573	20241202	102900	115658590	9160	9160	9160	9160	0
574	20241202	102800	115658590	9160	9160	9160	9160	2
575	20241202	102700	115640270	9170	9170	9170	9170	0
576	20241202	102600	115640270	9170	9170	9170	9170	0
577	20241202	102500	115640270	9170	9160	9170	9160	200
578	20241202	102400	113806290	9160	9160	9160	9160	0
579	20241202	102300	113806290	9160	9160	9170	9160	102
580	20241202	102200	112871960	9150	9150	9150	9150	0
581	20241202	102100	112871960	9150	9150	9150	9150	0
582	20241202	102000	112871960	9150	9150	9150	9150	0
583	20241202	101900	112871960	9150	9150	9150	9150	0
584	20241202	101800	112871960	9150	9150	9150	9150	21
585	20241202	101700	112679810	9150	9150	9150	9150	0
586	20241202	101600	112679810	9150	9150	9150	9150	1
587	20241202	101500	112670660	9140	9140	9150	9140	756
588	20241202	101400	105759820	9150	9150	9150	9150	0
589	20241202	101300	105759820	9150	9150	9150	9150	150
590	20241202	101200	104387320	9150	9150	9150	9150	1
591	20241202	101100	104378170	9150	9140	9150	9140	312
592	20241202	101000	101526480	9140	9130	9140	9130	232
593	20241202	100900	99407140	9140	9140	9140	9140	11
594	20241202	100800	99306600	9140	9140	9140	9140	10
595	20241202	100700	99215200	9140	9140	9140	9140	311
596	20241202	100600	96372660	9140	9160	9160	9140	491
597	20241202	100500	91883110	9170	9170	9170	9170	132
598	20241202	100400	90672670	9170	9170	9170	9170	0
599	20241202	100300	90672670	9170	9170	9170	9170	0
600	20241202	100200	90672670	9170	9170	9170	9170	0
601	20241202	100100	90672670	9170	9170	9170	9170	1
602	20241202	100000	90663500	9200	9200	9200	9200	0
603	20241202	095900	90663500	9200	9220	9220	9200	125
604	20241202	095800	89512950	9230	9230	9230	9230	0
605	20241202	095700	89512950	9230	9230	9230	9230	14
606	20241202	095600	89383730	9230	9230	9230	9230	0
607	20241202	095500	89383730	9230	9230	9230	9230	0
608	20241202	095400	89383730	9230	9230	9230	9230	1
609	20241202	095300	89374500	9250	9190	9270	9190	337
610	20241202	095200	86268150	9200	9170	9200	9170	808
611	20241202	095100	78858700	9160	9170	9170	9160	13
612	20241202	095000	78739550	9170	9160	9180	9160	8
613	20241202	094900	78666140	9150	9170	9170	9150	500
614	20241202	094800	74088650	9180	9180	9180	9180	0
615	20241202	094700	74088650	9180	9180	9180	9180	100
616	20241202	094600	73170650	9180	9180	9180	9180	0
617	20241202	094500	73170650	9180	9180	9180	9180	50
618	20241202	094400	72711650	9170	9180	9180	9170	14
619	20241202	094300	72583260	9190	9190	9190	9190	0
620	20241202	094200	72583260	9190	9220	9220	9190	1091
621	20241202	094100	62544090	9220	9220	9220	9220	0
622	20241202	094000	62544090	9220	9220	9220	9220	0
623	20241202	093900	62544090	9220	9220	9220	9220	0
624	20241202	093800	62544090	9220	9220	9220	9220	2
625	20241202	093700	62525650	9220	9230	9230	9220	265
626	20241202	093600	60080710	9230	9230	9230	9230	0
627	20241202	093500	60080710	9230	9220	9230	9220	1660
628	20241202	093400	44772430	9220	9240	9240	9220	725
629	20241202	093300	38081480	9260	9290	9290	9260	271
630	20241202	093200	35571770	9290	9290	9290	9290	0
631	20241202	093100	35571770	9290	9290	9290	9290	0
632	20241202	093000	35571770	9290	9270	9290	9270	55
633	20241202	092900	35061860	9290	9220	9290	9220	108
634	20241202	092800	34063950	9220	9240	9320	9220	512
635	20241202	092700	29338780	9240	9260	9260	9240	219
636	20241202	092600	27312650	9260	9260	9260	9260	0
637	20241202	092500	27312650	9260	9260	9260	9260	200
638	20241202	092400	25460650	9260	9260	9260	9260	200
639	20241202	092300	23608650	9270	9300	9300	9270	644
640	20241202	092200	17627020	9310	9320	9320	9310	110
641	20241202	092100	16602430	9320	9320	9320	9320	0
642	20241202	092000	16602430	9320	9320	9320	9320	1
643	20241202	091900	16593110	9310	9320	9370	9310	60
644	20241202	091800	16033060	9320	9370	9370	9320	65
645	20241202	091700	15425160	9320	9310	9350	9310	93
646	20241202	091600	14557380	9310	9340	9380	9310	329
647	20241202	091500	11489000	9380	9340	9380	9340	119
648	20241202	091400	10375020	9340	9360	9400	9340	153
649	20241202	091300	8944070	9400	9400	9400	9350	105
650	20241202	091200	7959170	9440	9440	9440	9440	1
651	20241202	091100	7949730	9340	9340	9340	9340	0
652	20241202	091000	7949730	9340	9340	9340	9340	76
653	20241202	090900	7239890	9350	9350	9350	9350	9
654	20241202	090800	7155740	9350	9350	9350	9350	0
655	20241202	090700	7155740	9350	9350	9350	9350	50
656	20241202	090600	6688240	9350	9350	9350	9350	0
657	20241202	090500	6688240	9350	9440	9510	9350	630
658	20241202	090400	727060	9360	9360	9360	9360	20
659	20241202	090300	539860	9350	9350	9350	9350	17
660	20241202	090200	380910	9520	9520	9520	9520	0
661	20241202	090100	380910	9520	9520	9520	9520	29
662	20241202	090000	104830	9530	9530	9530	9530	11