KissMeData/085620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200000	124883470	5250	5250	5250	5250	315
3	20241202	195900	124883470	5250	5250	5250	5250	0
4	20241202	195800	124883470	5250	5250	5250	5250	0
5	20241202	195700	124883470	5250	5250	5250	5250	0
6	20241202	195600	124883470	5250	5250	5250	5250	0
7	20241202	195500	124883470	5250	5250	5250	5250	0
8	20241202	195400	124883470	5250	5250	5250	5250	0
9	20241202	195300	124883470	5250	5250	5250	5250	0
10	20241202	195200	124883470	5250	5250	5250	5250	0
11	20241202	195100	124883470	5250	5250	5250	5250	0
12	20241202	195000	124883470	5250	5250	5250	5250	0
13	20241202	194900	124883470	5250	5250	5250	5250	0
14	20241202	194800	124883470	5250	5250	5250	5250	0
15	20241202	194700	124883470	5250	5250	5250	5250	0
16	20241202	194600	124883470	5250	5250	5250	5250	0
17	20241202	194500	124883470	5250	5250	5250	5250	0
18	20241202	194400	124883470	5250	5250	5250	5250	0
19	20241202	194300	124883470	5250	5250	5250	5250	0
20	20241202	194200	124883470	5250	5250	5250	5250	0
21	20241202	194100	124883470	5250	5250	5250	5250	0
22	20241202	194000	124883470	5250	5250	5250	5250	0
23	20241202	193900	124883470	5250	5250	5250	5250	0
24	20241202	193800	124883470	5250	5250	5250	5250	0
25	20241202	193700	124883470	5250	5250	5250	5250	0
26	20241202	193600	124883470	5250	5250	5250	5250	0
27	20241202	193500	124883470	5250	5250	5250	5250	0
28	20241202	193400	124883470	5250	5250	5250	5250	0
29	20241202	193300	124883470	5250	5250	5250	5250	0
30	20241202	193200	124883470	5250	5250	5250	5250	0
31	20241202	193100	124883470	5250	5250	5250	5250	0
32	20241202	193000	124883470	5250	5250	5250	5250	315
33	20241202	192900	124883470	5250	5250	5250	5250	0
34	20241202	192800	124883470	5250	5250	5250	5250	0
35	20241202	192700	124883470	5250	5250	5250	5250	0
36	20241202	192600	124883470	5250	5250	5250	5250	0
37	20241202	192500	124883470	5250	5250	5250	5250	0
38	20241202	192400	124883470	5250	5250	5250	5250	0
39	20241202	192300	124883470	5250	5250	5250	5250	0
40	20241202	192200	124883470	5250	5250	5250	5250	0
41	20241202	192100	124883470	5250	5250	5250	5250	0
42	20241202	192000	124883470	5250	5250	5250	5250	0
43	20241202	191900	124883470	5250	5250	5250	5250	0
44	20241202	191800	124883470	5250	5250	5250	5250	0
45	20241202	191700	124883470	5250	5250	5250	5250	0
46	20241202	191600	124883470	5250	5250	5250	5250	0
47	20241202	191500	124883470	5250	5250	5250	5250	0
48	20241202	191400	124883470	5250	5250	5250	5250	0
49	20241202	191300	124883470	5250	5250	5250	5250	0
50	20241202	191200	124883470	5250	5250	5250	5250	0
51	20241202	191100	124883470	5250	5250	5250	5250	0
52	20241202	191000	124883470	5250	5250	5250	5250	0
53	20241202	190900	124883470	5250	5250	5250	5250	0
54	20241202	190800	124883470	5250	5250	5250	5250	0
55	20241202	190700	124883470	5250	5250	5250	5250	0
56	20241202	190600	124883470	5250	5250	5250	5250	0
57	20241202	190500	124883470	5250	5250	5250	5250	0
58	20241202	190400	124883470	5250	5250	5250	5250	0
59	20241202	190300	124883470	5250	5250	5250	5250	0
60	20241202	190200	124883470	5250	5250	5250	5250	0
61	20241202	190100	124883470	5250	5250	5250	5250	0
62	20241202	190000	124883470	5250	5250	5250	5250	315
63	20241202	185900	124883470	5250	5250	5250	5250	0
64	20241202	185800	124883470	5250	5250	5250	5250	0
65	20241202	185700	124883470	5250	5250	5250	5250	0
66	20241202	185600	124883470	5250	5250	5250	5250	0
67	20241202	185500	124883470	5250	5250	5250	5250	0
68	20241202	185400	124883470	5250	5250	5250	5250	0
69	20241202	185300	124883470	5250	5250	5250	5250	0
70	20241202	185200	124883470	5250	5250	5250	5250	0
71	20241202	185100	124883470	5250	5250	5250	5250	0
72	20241202	185000	124883470	5250	5250	5250	5250	0
73	20241202	184900	124883470	5250	5250	5250	5250	0
74	20241202	184800	124883470	5250	5250	5250	5250	0
75	20241202	184700	124883470	5250	5250	5250	5250	0
76	20241202	184600	124883470	5250	5250	5250	5250	0
77	20241202	184500	124883470	5250	5250	5250	5250	0
78	20241202	184400	124883470	5250	5250	5250	5250	0
79	20241202	184300	124883470	5250	5250	5250	5250	0
80	20241202	184200	124883470	5250	5250	5250	5250	0
81	20241202	184100	124883470	5250	5250	5250	5250	0
82	20241202	184000	124883470	5250	5250	5250	5250	0
83	20241202	183900	124883470	5250	5250	5250	5250	0
84	20241202	183800	124883470	5250	5250	5250	5250	0
85	20241202	183700	124883470	5250	5250	5250	5250	0
86	20241202	183600	124883470	5250	5250	5250	5250	0
87	20241202	183500	124883470	5250	5250	5250	5250	0
88	20241202	183400	124883470	5250	5250	5250	5250	0
89	20241202	183300	124883470	5250	5250	5250	5250	0
90	20241202	183200	124883470	5250	5250	5250	5250	0
91	20241202	183100	124883470	5250	5250	5250	5250	0
92	20241202	183000	124883470	5250	5250	5250	5250	315
93	20241202	182900	124883470	5250	5250	5250	5250	0
94	20241202	182800	124883470	5250	5250	5250	5250	0
95	20241202	182700	124883470	5250	5250	5250	5250	0
96	20241202	182600	124883470	5250	5250	5250	5250	0
97	20241202	182500	124883470	5250	5250	5250	5250	0
98	20241202	182400	124883470	5250	5250	5250	5250	0
99	20241202	182300	124883470	5250	5250	5250	5250	0
100	20241202	182200	124883470	5250	5250	5250	5250	0
101	20241202	182100	124883470	5250	5250	5250	5250	0
102	20241202	182000	124883470	5250	5250	5250	5250	0
103	20241202	181900	124883470	5250	5250	5250	5250	0
104	20241202	181800	124883470	5250	5250	5250	5250	0
105	20241202	181700	124883470	5250	5250	5250	5250	0
106	20241202	181600	124883470	5250	5250	5250	5250	0
107	20241202	181500	124883470	5250	5250	5250	5250	0
108	20241202	181400	124883470	5250	5250	5250	5250	0
109	20241202	181300	124883470	5250	5250	5250	5250	0
110	20241202	181200	124883470	5250	5250	5250	5250	0
111	20241202	181100	124883470	5250	5250	5250	5250	0
112	20241202	181000	124883470	5250	5250	5250	5250	0
113	20241202	180900	124883470	5250	5250	5250	5250	0
114	20241202	180800	124883470	5250	5250	5250	5250	0
115	20241202	180700	124883470	5250	5250	5250	5250	0
116	20241202	180600	124883470	5250	5250	5250	5250	0
117	20241202	180500	124883470	5250	5250	5250	5250	0
118	20241202	180400	124883470	5250	5250	5250	5250	0
119	20241202	180300	124883470	5250	5250	5250	5250	0
120	20241202	180200	124883470	5250	5250	5250	5250	0
121	20241202	180100	124883470	5250	5250	5250	5250	0
122	20241202	180000	124883470	5250	5250	5250	5250	315
123	20241202	175900	124883470	5250	5250	5250	5250	0
124	20241202	175800	124883470	5250	5250	5250	5250	0
125	20241202	175700	124883470	5250	5250	5250	5250	0
126	20241202	175600	124883470	5250	5250	5250	5250	0
127	20241202	175500	124883470	5250	5250	5250	5250	0
128	20241202	175400	124883470	5250	5250	5250	5250	0
129	20241202	175300	124883470	5250	5250	5250	5250	0
130	20241202	175200	124883470	5250	5250	5250	5250	0
131	20241202	175100	124883470	5250	5250	5250	5250	0
132	20241202	175000	124883470	5250	5250	5250	5250	0
133	20241202	174900	124883470	5250	5250	5250	5250	0
134	20241202	174800	124883470	5250	5250	5250	5250	0
135	20241202	174700	124883470	5250	5250	5250	5250	0
136	20241202	174600	124883470	5250	5250	5250	5250	0
137	20241202	174500	124883470	5250	5250	5250	5250	0
138	20241202	174400	124883470	5250	5250	5250	5250	0
139	20241202	174300	124883470	5250	5250	5250	5250	0
140	20241202	174200	124883470	5250	5250	5250	5250	0
141	20241202	174100	124883470	5250	5250	5250	5250	0
142	20241202	174000	124883470	5250	5250	5250	5250	0
143	20241202	173900	124883470	5250	5250	5250	5250	0
144	20241202	173800	124883470	5250	5250	5250	5250	0
145	20241202	173700	124883470	5250	5250	5250	5250	0
146	20241202	173600	124883470	5250	5250	5250	5250	0
147	20241202	173500	124883470	5250	5250	5250	5250	0
148	20241202	173400	124883470	5250	5250	5250	5250	0
149	20241202	173300	124883470	5250	5250	5250	5250	0
150	20241202	173200	124883470	5250	5250	5250	5250	0
151	20241202	173100	124883470	5250	5250	5250	5250	0
152	20241202	173000	124883470	5250	5250	5250	5250	315
153	20241202	172900	124883470	5250	5250	5250	5250	0
154	20241202	172800	124883470	5250	5250	5250	5250	0
155	20241202	172700	124883470	5250	5250	5250	5250	0
156	20241202	172600	124883470	5250	5250	5250	5250	0
157	20241202	172500	124883470	5250	5250	5250	5250	0
158	20241202	172400	124883470	5250	5250	5250	5250	0
159	20241202	172300	124883470	5250	5250	5250	5250	0
160	20241202	172200	124883470	5250	5250	5250	5250	0
161	20241202	172100	124883470	5250	5250	5250	5250	0
162	20241202	172000	124883470	5250	5250	5250	5250	0
163	20241202	171900	124883470	5250	5250	5250	5250	0
164	20241202	171800	124883470	5250	5250	5250	5250	0
165	20241202	171700	124883470	5250	5250	5250	5250	0
166	20241202	171600	124883470	5250	5250	5250	5250	0
167	20241202	171500	124883470	5250	5250	5250	5250	0
168	20241202	171400	124883470	5250	5250	5250	5250	0
169	20241202	171300	124883470	5250	5250	5250	5250	0
170	20241202	171200	124883470	5250	5250	5250	5250	0
171	20241202	171100	124883470	5250	5250	5250	5250	0
172	20241202	171000	124883470	5250	5250	5250	5250	0
173	20241202	170900	124883470	5250	5250	5250	5250	0
174	20241202	170800	124883470	5250	5250	5250	5250	0
175	20241202	170700	124883470	5250	5250	5250	5250	0
176	20241202	170600	124883470	5250	5250	5250	5250	0
177	20241202	170500	124883470	5250	5250	5250	5250	0
178	20241202	170400	124883470	5250	5250	5250	5250	0
179	20241202	170300	124883470	5250	5250	5250	5250	0
180	20241202	170200	124883470	5250	5250	5250	5250	0
181	20241202	170100	124883470	5250	5250	5250	5250	0
182	20241202	170000	124883470	5250	5250	5250	5250	315
183	20241202	165900	124883470	5250	5250	5250	5250	0
184	20241202	165800	124883470	5250	5250	5250	5250	0
185	20241202	165700	124883470	5250	5250	5250	5250	0
186	20241202	165600	124883470	5250	5250	5250	5250	0
187	20241202	165500	124883470	5250	5250	5250	5250	0
188	20241202	165400	124883470	5250	5250	5250	5250	0
189	20241202	165300	124883470	5250	5250	5250	5250	0
190	20241202	165200	124883470	5250	5250	5250	5250	0
191	20241202	165100	124883470	5250	5250	5250	5250	0
192	20241202	165000	124883470	5250	5250	5250	5250	0
193	20241202	164900	124883470	5250	5250	5250	5250	0
194	20241202	164800	124883470	5250	5250	5250	5250	0
195	20241202	164700	124883470	5250	5250	5250	5250	0
196	20241202	164600	124883470	5250	5250	5250	5250	0
197	20241202	164500	124883470	5250	5250	5250	5250	0
198	20241202	164400	124883470	5250	5250	5250	5250	0
199	20241202	164300	124883470	5250	5250	5250	5250	0
200	20241202	164200	124883470	5250	5250	5250	5250	0
201	20241202	164100	124883470	5250	5250	5250	5250	0
202	20241202	164000	124883470	5250	5250	5250	5250	0
203	20241202	163900	124883470	5250	5250	5250	5250	0
204	20241202	163800	124883470	5250	5250	5250	5250	0
205	20241202	163700	124883470	5250	5250	5250	5250	0
206	20241202	163600	124883470	5250	5250	5250	5250	0
207	20241202	163500	124883470	5250	5250	5250	5250	0
208	20241202	163400	124883470	5250	5250	5250	5250	0
209	20241202	163300	124883470	5250	5250	5250	5250	0
210	20241202	163200	124883470	5250	5250	5250	5250	0
211	20241202	163100	124883470	5250	5250	5250	5250	0
212	20241202	163000	124883470	5250	5250	5250	5250	315
213	20241202	162900	124883470	5250	5250	5250	5250	0
214	20241202	162800	124883470	5250	5250	5250	5250	0
215	20241202	162700	124883470	5250	5250	5250	5250	0
216	20241202	162600	124883470	5250	5250	5250	5250	0
217	20241202	162500	124883470	5250	5250	5250	5250	0
218	20241202	162400	124883470	5250	5250	5250	5250	0
219	20241202	162300	124883470	5250	5250	5250	5250	0
220	20241202	162200	124883470	5250	5250	5250	5250	0
221	20241202	162100	124883470	5250	5250	5250	5250	0
222	20241202	162000	124883470	5250	5250	5250	5250	0
223	20241202	161900	124883470	5250	5250	5250	5250	0
224	20241202	161800	124883470	5250	5250	5250	5250	0
225	20241202	161700	124883470	5250	5250	5250	5250	0
226	20241202	161600	124883470	5250	5250	5250	5250	0
227	20241202	161500	124883470	5250	5250	5250	5250	0
228	20241202	161400	124883470	5250	5250	5250	5250	0
229	20241202	161300	124883470	5250	5250	5250	5250	0
230	20241202	161200	124883470	5250	5250	5250	5250	0
231	20241202	161100	124883470	5250	5250	5250	5250	0
232	20241202	161000	124883470	5250	5250	5250	5250	0
233	20241202	160900	124883470	5250	5250	5250	5250	0
234	20241202	160800	124883470	5250	5250	5250	5250	0
235	20241202	160700	124883470	5250	5250	5250	5250	0
236	20241202	160600	124883470	5250	5250	5250	5250	0
237	20241202	160500	124883470	5250	5250	5250	5250	0
238	20241202	160400	124883470	5250	5250	5250	5250	0
239	20241202	160300	124883470	5250	5250	5250	5250	0
240	20241202	160200	124883470	5250	5250	5250	5250	0
241	20241202	160100	124883470	5250	5250	5250	5250	0
242	20241202	160000	124883470	5250	5250	5250	5250	315
243	20241202	155900	124883470	5250	5250	5250	5250	0
244	20241202	155800	124883470	5250	5250	5250	5250	0
245	20241202	155700	124883470	5250	5250	5250	5250	0
246	20241202	155600	124883470	5250	5250	5250	5250	0
247	20241202	155500	124883470	5250	5250	5250	5250	0
248	20241202	155400	124883470	5250	5250	5250	5250	0
249	20241202	155300	124883470	5250	5250	5250	5250	0
250	20241202	155200	124883470	5250	5250	5250	5250	0
251	20241202	155100	124883470	5250	5250	5250	5250	0
252	20241202	155000	124883470	5250	5250	5250	5250	0
253	20241202	154900	124883470	5250	5250	5250	5250	0
254	20241202	154800	124883470	5250	5250	5250	5250	0
255	20241202	154700	124883470	5250	5250	5250	5250	0
256	20241202	154600	124883470	5250	5250	5250	5250	0
257	20241202	154500	124883470	5250	5250	5250	5250	0
258	20241202	154400	124883470	5250	5250	5250	5250	0
259	20241202	154300	124883470	5250	5250	5250	5250	0
260	20241202	154200	124883470	5250	5250	5250	5250	0
261	20241202	154100	124883470	5250	5250	5250	5250	0
262	20241202	154000	124883470	5250	5250	5250	5250	0
263	20241202	153900	124883470	5250	5250	5250	5250	0
264	20241202	153800	124883470	5250	5250	5250	5250	0
265	20241202	153700	124883470	5250	5250	5250	5250	0
266	20241202	153600	124883470	5250	5250	5250	5250	0
267	20241202	153500	124883470	5250	5250	5250	5250	0
268	20241202	153400	124883470	5250	5250	5250	5250	0
269	20241202	153300	124883470	5250	5250	5250	5250	0
270	20241202	153200	124883470	5250	5250	5250	5250	0
271	20241202	153100	124883470	5250	5250	5250	5250	0
272	20241202	153000	124883470	5250	5250	5250	5250	630
273	20241202	152900	123229720	5280	5280	5280	5280	0
274	20241202	152800	123229720	5280	5280	5280	5280	0
275	20241202	152700	123229720	5280	5280	5280	5280	0
276	20241202	152600	123229720	5280	5280	5280	5280	0
277	20241202	152500	123229720	5280	5280	5280	5280	0
278	20241202	152400	123229720	5280	5280	5280	5280	0
279	20241202	152300	123229720	5280	5280	5280	5280	0
280	20241202	152200	123229720	5280	5280	5280	5280	0
281	20241202	152100	123229720	5280	5280	5280	5280	0
282	20241202	152000	123229720	5280	5280	5280	5280	0
283	20241202	151900	123229720	5280	5280	5280	5280	0
284	20241202	151800	123229720	5280	5260	5280	5260	6
285	20241202	151700	123198120	5280	5280	5280	5280	2
286	20241202	151600	123187560	5260	5260	5270	5260	76
287	20241202	151500	122787580	5260	5260	5280	5260	263
288	20241202	151400	121403860	5280	5270	5280	5260	302
289	20241202	151300	119814030	5270	5260	5270	5260	251
290	20241202	151200	118493720	5260	5270	5290	5260	263
291	20241202	151100	117108160	5270	5270	5290	5270	207
292	20241202	151000	116017250	5270	5280	5290	5270	382
293	20241202	150900	114001750	5300	5300	5300	5280	86
294	20241202	150800	113546950	5300	5300	5300	5300	21
295	20241202	150700	113435650	5300	5300	5300	5300	30
296	20241202	150600	113276650	5300	5300	5300	5300	14
297	20241202	150500	113202450	5300	5290	5300	5290	15
298	20241202	150400	113122970	5300	5280	5300	5280	46
299	20241202	150300	112879510	5300	5300	5300	5300	13
300	20241202	150200	112810610	5300	5300	5300	5300	28
301	20241202	150100	112662210	5300	5300	5300	5300	17
302	20241202	150000	112572110	5300	5300	5300	5300	20
303	20241202	145900	112466110	5300	5300	5300	5300	32
304	20241202	145800	112296510	5290	5290	5290	5290	0
305	20241202	145700	112296510	5290	5300	5300	5290	46
306	20241202	145600	112052780	5280	5300	5300	5280	2
307	20241202	145500	112042200	5300	5300	5300	5280	157
308	20241202	145400	111210480	5290	5290	5290	5290	0
309	20241202	145300	111210480	5290	5290	5290	5290	0
310	20241202	145200	111210480	5290	5290	5290	5290	0
311	20241202	145100	111210480	5290	5290	5290	5290	0
312	20241202	145000	111210480	5290	5290	5290	5290	7
313	20241202	144900	111173450	5280	5280	5280	5280	0
314	20241202	144800	111173450	5280	5280	5280	5280	0
315	20241202	144700	111173450	5280	5280	5280	5280	0
316	20241202	144600	111173450	5280	5280	5280	5280	0
317	20241202	144500	111173450	5280	5280	5280	5280	0
318	20241202	144400	111173450	5280	5280	5280	5280	0
319	20241202	144300	111173450	5280	5280	5280	5280	0
320	20241202	144200	111173450	5280	5280	5280	5280	17
321	20241202	144100	111083690	5290	5290	5290	5290	0
322	20241202	144000	111083690	5290	5290	5290	5290	0
323	20241202	143900	111083690	5290	5290	5290	5290	76
324	20241202	143800	110681650	5300	5300	5300	5300	0
325	20241202	143700	110681650	5300	5300	5300	5300	0
326	20241202	143600	110681650	5300	5300	5300	5300	0
327	20241202	143500	110681650	5300	5300	5300	5300	0
328	20241202	143400	110681650	5300	5290	5300	5290	12
329	20241202	143300	110618060	5300	5300	5300	5300	0
330	20241202	143200	110618060	5300	5300	5300	5300	0
331	20241202	143100	110618060	5300	5300	5300	5300	0
332	20241202	143000	110618060	5300	5300	5300	5300	0
333	20241202	142900	110618060	5300	5290	5300	5290	1005
334	20241202	142800	105301540	5290	5290	5290	5290	0
335	20241202	142700	105301540	5290	5290	5290	5290	0
336	20241202	142600	105301540	5290	5290	5290	5290	0
337	20241202	142500	105301540	5290	5290	5290	5290	0
338	20241202	142400	105301540	5290	5290	5290	5290	0
339	20241202	142300	105301540	5290	5290	5290	5290	19
340	20241202	142200	105201030	5290	5290	5290	5290	0
341	20241202	142100	105201030	5290	5290	5290	5290	0
342	20241202	142000	105201030	5290	5290	5290	5290	0
343	20241202	141900	105201030	5290	5290	5290	5290	0
344	20241202	141800	105201030	5290	5290	5290	5290	0
345	20241202	141700	105201030	5290	5290	5290	5290	0
346	20241202	141600	105201030	5290	5290	5290	5290	0
347	20241202	141500	105201030	5290	5290	5290	5290	0
348	20241202	141400	105201030	5290	5290	5290	5290	0
349	20241202	141300	105201030	5290	5290	5290	5290	0
350	20241202	141200	105201030	5290	5290	5290	5290	0
351	20241202	141100	105201030	5290	5290	5290	5290	0
352	20241202	141000	105201030	5290	5290	5290	5290	0
353	20241202	140900	105201030	5290	5290	5290	5290	0
354	20241202	140800	105201030	5290	5290	5290	5290	0
355	20241202	140700	105201030	5290	5290	5290	5290	0
356	20241202	140600	105201030	5290	5290	5290	5290	100
357	20241202	140500	104672030	5300	5290	5300	5290	94
358	20241202	140400	104174730	5300	5300	5300	5300	42
359	20241202	140300	103952130	5300	5300	5300	5300	0
360	20241202	140200	103952130	5300	5300	5300	5300	0
361	20241202	140100	103952130	5300	5300	5300	5300	0
362	20241202	140000	103952130	5300	5300	5300	5300	0
363	20241202	135900	103952130	5300	5300	5300	5300	159
364	20241202	135800	103109430	5300	5300	5300	5300	0
365	20241202	135700	103109430	5300	5300	5300	5300	0
366	20241202	135600	103109430	5300	5300	5300	5300	0
367	20241202	135500	103109430	5300	5300	5300	5300	0
368	20241202	135400	103109430	5300	5300	5300	5300	0
369	20241202	135300	103109430	5300	5300	5300	5300	0
370	20241202	135200	103109430	5300	5300	5300	5300	0
371	20241202	135100	103109430	5300	5300	5300	5300	0
372	20241202	135000	103109430	5300	5300	5300	5300	58
373	20241202	134900	102802030	5300	5300	5300	5300	0
374	20241202	134800	102802030	5300	5300	5300	5300	4
375	20241202	134700	102780830	5300	5300	5300	5300	8
376	20241202	134600	102738430	5300	5300	5300	5300	8
377	20241202	134500	102696030	5300	5300	5300	5300	11
378	20241202	134400	102637730	5300	5300	5300	5300	138
379	20241202	134300	101906330	5290	5290	5290	5290	1637
380	20241202	134200	93246600	5290	5290	5290	5290	4
381	20241202	134100	93225440	5290	5290	5290	5290	4
382	20241202	134000	93204280	5290	5290	5290	5290	5
383	20241202	133900	93177830	5290	5290	5290	5290	0
384	20241202	133800	93177830	5290	5290	5290	5290	2
385	20241202	133700	93167250	5290	5290	5290	5290	0
386	20241202	133600	93167250	5290	5290	5290	5290	0
387	20241202	133500	93167250	5290	5290	5290	5290	3
388	20241202	133400	93151380	5280	5280	5280	5280	19
389	20241202	133300	93051060	5290	5290	5290	5290	0
390	20241202	133200	93051060	5290	5290	5290	5290	19
391	20241202	133100	92950550	5290	5290	5290	5290	0
392	20241202	133000	92950550	5290	5290	5290	5290	0
393	20241202	132900	92950550	5290	5290	5290	5290	0
394	20241202	132800	92950550	5290	5290	5290	5290	0
395	20241202	132700	92950550	5290	5290	5290	5290	0
396	20241202	132600	92950550	5290	5290	5290	5290	0
397	20241202	132500	92950550	5290	5290	5290	5290	0
398	20241202	132400	92950550	5290	5290	5290	5290	0
399	20241202	132300	92950550	5290	5290	5290	5290	0
400	20241202	132200	92950550	5290	5290	5290	5290	2
401	20241202	132100	92939970	5280	5280	5280	5280	0
402	20241202	132000	92939970	5280	5280	5280	5280	3
403	20241202	131900	92924130	5280	5280	5280	5280	0
404	20241202	131800	92924130	5280	5280	5280	5280	18
405	20241202	131700	92829090	5280	5280	5280	5280	0
406	20241202	131600	92829090	5280	5280	5280	5280	0
407	20241202	131500	92829090	5280	5280	5280	5280	0
408	20241202	131400	92829090	5280	5280	5280	5280	0
409	20241202	131300	92829090	5280	5280	5280	5280	0
410	20241202	131200	92829090	5280	5280	5280	5280	0
411	20241202	131100	92829090	5280	5280	5280	5280	0
412	20241202	131000	92829090	5280	5280	5280	5280	0
413	20241202	130900	92829090	5280	5280	5280	5280	0
414	20241202	130800	92829090	5280	5280	5280	5280	0
415	20241202	130700	92829090	5280	5280	5280	5280	0
416	20241202	130600	92829090	5280	5280	5280	5280	0
417	20241202	130500	92829090	5280	5280	5280	5280	0
418	20241202	130400	92829090	5280	5280	5280	5280	0
419	20241202	130300	92829090	5280	5280	5280	5280	0
420	20241202	130200	92829090	5280	5280	5280	5280	50
421	20241202	130100	92565090	5280	5280	5280	5280	17
422	20241202	130000	92475330	5290	5290	5290	5290	0
423	20241202	125900	92475330	5290	5290	5290	5290	0
424	20241202	125800	92475330	5290	5290	5290	5290	7
425	20241202	125700	92438300	5290	5290	5290	5290	0
426	20241202	125600	92438300	5290	5290	5290	5290	0
427	20241202	125500	92438300	5290	5290	5290	5290	0
428	20241202	125400	92438300	5290	5290	5290	5290	0
429	20241202	125300	92438300	5290	5290	5290	5290	0
430	20241202	125200	92438300	5290	5290	5290	5290	0
431	20241202	125100	92438300	5290	5290	5290	5290	0
432	20241202	125000	92438300	5290	5290	5290	5290	0
433	20241202	124900	92438300	5290	5290	5290	5290	53
434	20241202	124800	92157930	5270	5270	5270	5270	0
435	20241202	124700	92157930	5270	5270	5270	5270	0
436	20241202	124600	92157930	5270	5270	5270	5270	0
437	20241202	124500	92157930	5270	5270	5270	5270	0
438	20241202	124400	92157930	5270	5270	5270	5270	0
439	20241202	124300	92157930	5270	5270	5270	5270	18
440	20241202	124200	92063070	5270	5270	5270	5270	0
441	20241202	124100	92063070	5270	5270	5270	5270	0
442	20241202	124000	92063070	5270	5270	5270	5270	133
443	20241202	123900	91362160	5270	5270	5270	5270	0
444	20241202	123800	91362160	5270	5270	5270	5270	0
445	20241202	123700	91362160	5270	5270	5270	5270	3
446	20241202	123600	91346350	5270	5270	5270	5270	0
447	20241202	123500	91346350	5270	5270	5270	5270	1
448	20241202	123400	91341080	5270	5270	5270	5270	0
449	20241202	123300	91341080	5270	5270	5270	5270	0
450	20241202	123200	91341080	5270	5290	5290	5270	366
451	20241202	123100	89409840	5290	5300	5300	5290	7
452	20241202	123000	89372750	5300	5300	5300	5300	0
453	20241202	122900	89372750	5300	5300	5300	5300	1
454	20241202	122800	89367450	5290	5290	5290	5290	2
455	20241202	122700	89356870	5300	5300	5300	5300	0
456	20241202	122600	89356870	5300	5300	5300	5300	0
457	20241202	122500	89356870	5300	5300	5300	5300	0
458	20241202	122400	89356870	5300	5290	5300	5290	21
459	20241202	122300	89245740	5300	5290	5300	5290	11
460	20241202	122200	89187450	5300	5300	5300	5300	0
461	20241202	122100	89187450	5300	5300	5300	5300	10
462	20241202	122000	89134450	5300	5300	5300	5300	0
463	20241202	121900	89134450	5300	5300	5300	5300	6
464	20241202	121800	89102650	5300	5300	5300	5300	136
465	20241202	121700	88381850	5300	5300	5300	5300	0
466	20241202	121600	88381850	5300	5300	5300	5300	0
467	20241202	121500	88381850	5300	5300	5300	5300	0
468	20241202	121400	88381850	5300	5300	5300	5300	0
469	20241202	121300	88381850	5300	5300	5300	5300	0
470	20241202	121200	88381850	5300	5300	5300	5300	1208
471	20241202	121100	81979450	5300	5300	5300	5300	0
472	20241202	121000	81979450	5300	5300	5300	5300	0
473	20241202	120900	81979450	5300	5300	5300	5300	0
474	20241202	120800	81979450	5300	5300	5300	5300	0
475	20241202	120700	81979450	5300	5300	5300	5300	0
476	20241202	120600	81979450	5300	5300	5300	5300	3
477	20241202	120500	81963550	5290	5290	5290	5290	0
478	20241202	120400	81963550	5290	5290	5290	5290	0
479	20241202	120300	81963550	5290	5290	5290	5290	0
480	20241202	120200	81963550	5290	5290	5290	5290	1
481	20241202	120100	81958260	5300	5300	5300	5300	1
482	20241202	120000	81952960	5290	5290	5290	5290	5
483	20241202	115900	81926510	5290	5290	5290	5290	15
484	20241202	115800	81847160	5290	5290	5290	5290	20
485	20241202	115700	81741360	5290	5290	5290	5290	17
486	20241202	115600	81651430	5290	5290	5290	5290	18
487	20241202	115500	81556210	5290	5290	5290	5290	18
488	20241202	115400	81460990	5290	5290	5290	5290	17
489	20241202	115300	81371060	5290	5270	5290	5270	97
490	20241202	115200	80858190	5270	5270	5270	5270	18
491	20241202	115100	80763330	5270	5270	5270	5270	17
492	20241202	115000	80673740	5270	5270	5270	5270	17
493	20241202	114900	80584150	5270	5270	5270	5270	13
494	20241202	114800	80515640	5270	5270	5270	5270	18
495	20241202	114700	80420780	5270	5270	5270	5270	13
496	20241202	114600	80352270	5300	5300	5300	5300	0
497	20241202	114500	80352270	5300	5300	5300	5300	0
498	20241202	114400	80352270	5300	5300	5300	5300	0
499	20241202	114300	80352270	5300	5300	5300	5300	0
500	20241202	114200	80352270	5300	5290	5300	5290	198
501	20241202	114100	79303610	5280	5280	5280	5280	564
502	20241202	114000	76325690	5280	5280	5280	5280	0
503	20241202	113900	76325690	5280	5280	5280	5280	0
504	20241202	113800	76325690	5280	5280	5280	5280	0
505	20241202	113700	76325690	5280	5280	5280	5280	0
506	20241202	113600	76325690	5280	5280	5280	5280	0
507	20241202	113500	76325690	5280	5280	5280	5280	0
508	20241202	113400	76325690	5280	5280	5280	5280	0
509	20241202	113300	76325690	5280	5280	5280	5280	0
510	20241202	113200	76325690	5280	5280	5280	5280	0
511	20241202	113100	76325690	5280	5280	5280	5280	0
512	20241202	113000	76325690	5280	5280	5280	5280	0
513	20241202	112900	76325690	5280	5280	5280	5280	0
514	20241202	112800	76325690	5280	5280	5280	5280	0
515	20241202	112700	76325690	5280	5280	5280	5280	0
516	20241202	112600	76325690	5280	5280	5280	5280	0
517	20241202	112500	76325690	5280	5280	5280	5280	0
518	20241202	112400	76325690	5280	5280	5280	5280	0
519	20241202	112300	76325690	5280	5280	5280	5280	0
520	20241202	112200	76325690	5280	5280	5280	5280	0
521	20241202	112100	76325690	5280	5280	5280	5280	0
522	20241202	112000	76325690	5280	5280	5280	5280	0
523	20241202	111900	76325690	5280	5280	5280	5280	0
524	20241202	111800	76325690	5280	5280	5280	5280	0
525	20241202	111700	76325690	5280	5280	5280	5280	127
526	20241202	111600	75655130	5290	5290	5290	5290	0
527	20241202	111500	75655130	5290	5290	5290	5290	5
528	20241202	111400	75628680	5290	5290	5290	5290	0
529	20241202	111300	75628680	5290	5290	5290	5290	0
530	20241202	111200	75628680	5290	5290	5290	5290	71
531	20241202	111100	75253090	5280	5280	5280	5280	10
532	20241202	111000	75200290	5290	5290	5290	5290	0
533	20241202	110900	75200290	5290	5290	5290	5290	0
534	20241202	110800	75200290	5290	5290	5290	5290	1
535	20241202	110700	75195000	5290	5290	5290	5290	0
536	20241202	110600	75195000	5290	5290	5290	5290	0
537	20241202	110500	75195000	5290	5290	5290	5290	0
538	20241202	110400	75195000	5290	5290	5290	5290	0
539	20241202	110300	75195000	5290	5290	5290	5290	0
540	20241202	110200	75195000	5290	5290	5290	5290	1140
541	20241202	110100	69164400	5290	5290	5290	5290	0
542	20241202	110000	69164400	5290	5290	5290	5290	0
543	20241202	105900	69164400	5290	5290	5290	5290	0
544	20241202	105800	69164400	5290	5290	5290	5290	0
545	20241202	105700	69164400	5290	5290	5290	5290	0
546	20241202	105600	69164400	5290	5290	5290	5290	0
547	20241202	105500	69164400	5290	5290	5290	5290	0
548	20241202	105400	69164400	5290	5290	5290	5290	0
549	20241202	105300	69164400	5290	5290	5290	5290	0
550	20241202	105200	69164400	5290	5290	5290	5290	0
551	20241202	105100	69164400	5290	5290	5290	5290	0
552	20241202	105000	69164400	5290	5290	5290	5290	204
553	20241202	104900	68085240	5280	5280	5280	5280	0
554	20241202	104800	68085240	5280	5280	5280	5280	6880
555	20241202	104700	31758840	5280	5280	5280	5280	0
556	20241202	104600	31758840	5280	5280	5280	5280	0
557	20241202	104500	31758840	5280	5280	5280	5280	0
558	20241202	104400	31758840	5280	5280	5280	5280	0
559	20241202	104300	31758840	5280	5280	5280	5280	3300
560	20241202	104200	14334840	5270	5270	5270	5270	19
561	20241202	104100	14234710	5280	5280	5280	5280	0
562	20241202	104000	14234710	5280	5280	5280	5280	0
563	20241202	103900	14234710	5280	5280	5280	5280	0
564	20241202	103800	14234710	5280	5280	5280	5280	0
565	20241202	103700	14234710	5280	5280	5280	5280	1
566	20241202	103600	14229430	5270	5270	5270	5270	0
567	20241202	103500	14229430	5270	5270	5270	5270	0
568	20241202	103400	14229430	5270	5270	5270	5270	0
569	20241202	103300	14229430	5270	5270	5270	5270	0
570	20241202	103200	14229430	5270	5270	5270	5270	0
571	20241202	103100	14229430	5270	5270	5270	5270	0
572	20241202	103000	14229430	5270	5270	5270	5270	0
573	20241202	102900	14229430	5270	5270	5270	5270	0
574	20241202	102800	14229430	5270	5270	5270	5270	123
575	20241202	102700	13581220	5260	5260	5260	5260	0
576	20241202	102600	13581220	5260	5260	5260	5260	0
577	20241202	102500	13581220	5260	5260	5260	5260	300
578	20241202	102400	12003220	5260	5260	5270	5260	242
579	20241202	102300	10730290	5280	5280	5280	5280	0
580	20241202	102200	10730290	5280	5280	5280	5280	30
581	20241202	102100	10571890	5260	5260	5260	5260	0
582	20241202	102000	10571890	5260	5260	5260	5260	0
583	20241202	101900	10571890	5260	5260	5260	5260	0
584	20241202	101800	10571890	5260	5260	5260	5260	1
585	20241202	101700	10566630	5270	5270	5270	5270	87
586	20241202	101600	10108140	5260	5270	5270	5260	2
587	20241202	101500	10097610	5260	5260	5260	5260	0
588	20241202	101400	10097610	5260	5260	5260	5260	0
589	20241202	101300	10097610	5260	5260	5260	5260	0
590	20241202	101200	10097610	5260	5260	5260	5260	0
591	20241202	101100	10097610	5260	5260	5260	5260	0
592	20241202	101000	10097610	5260	5260	5260	5260	0
593	20241202	100900	10097610	5260	5260	5260	5260	0
594	20241202	100800	10097610	5260	5260	5260	5260	0
595	20241202	100700	10097610	5260	5260	5260	5260	0
596	20241202	100600	10097610	5260	5260	5260	5260	19
597	20241202	100500	9997670	5270	5270	5270	5270	1
598	20241202	100400	9992400	5260	5260	5260	5260	0
599	20241202	100300	9992400	5260	5260	5260	5260	2
600	20241202	100200	9981880	5270	5270	5270	5270	1
601	20241202	100100	9976610	5270	5270	5270	5270	0
602	20241202	100000	9976610	5270	5270	5270	5270	0
603	20241202	095900	9976610	5270	5270	5270	5270	0
604	20241202	095800	9976610	5270	5270	5270	5270	0
605	20241202	095700	9976610	5270	5270	5270	5270	0
606	20241202	095600	9976610	5270	5270	5270	5270	0
607	20241202	095500	9976610	5270	5270	5270	5270	1
608	20241202	095400	9971340	5270	5270	5270	5270	0
609	20241202	095300	9971340	5270	5270	5270	5270	0
610	20241202	095200	9971340	5270	5270	5270	5270	2
611	20241202	095100	9960800	5280	5280	5280	5280	9
612	20241202	095000	9913280	5270	5270	5270	5270	1
613	20241202	094900	9908010	5260	5260	5260	5260	0
614	20241202	094800	9908010	5260	5260	5260	5260	0
615	20241202	094700	9908010	5260	5260	5260	5260	10
616	20241202	094600	9855410	5280	5280	5280	5280	0
617	20241202	094500	9855410	5280	5280	5280	5280	0
618	20241202	094400	9855410	5280	5280	5280	5280	0
619	20241202	094300	9855410	5280	5280	5280	5280	0
620	20241202	094200	9855410	5280	5280	5280	5280	0
621	20241202	094100	9855410	5280	5260	5280	5260	1142
622	20241202	094000	3845650	5260	5260	5260	5260	0
623	20241202	093900	3845650	5260	5260	5260	5260	0
624	20241202	093800	3845650	5260	5260	5260	5260	0
625	20241202	093700	3845650	5260	5260	5260	5260	0
626	20241202	093600	3845650	5260	5260	5260	5260	0
627	20241202	093500	3845650	5260	5260	5260	5260	0
628	20241202	093400	3845650	5260	5260	5260	5260	0
629	20241202	093300	3845650	5260	5260	5260	5260	1
630	20241202	093200	3840390	5260	5260	5260	5260	0
631	20241202	093100	3840390	5260	5260	5260	5260	14
632	20241202	093000	3766750	5260	5260	5260	5260	0
633	20241202	092900	3766750	5260	5260	5260	5260	0
634	20241202	092800	3766750	5260	5260	5260	5260	99
635	20241202	092700	3246010	5280	5280	5280	5280	0
636	20241202	092600	3246010	5280	5280	5280	5280	0
637	20241202	092500	3246010	5280	5280	5280	5280	0
638	20241202	092400	3246010	5280	5280	5280	5280	0
639	20241202	092300	3246010	5280	5280	5280	5280	0
640	20241202	092200	3246010	5280	5280	5280	5280	0
641	20241202	092100	3246010	5280	5280	5280	5280	0
642	20241202	092000	3246010	5280	5280	5280	5280	0
643	20241202	091900	3246010	5280	5280	5280	5280	0
644	20241202	091800	3246010	5280	5280	5280	5280	0
645	20241202	091700	3246010	5280	5280	5280	5280	0
646	20241202	091600	3246010	5280	5280	5280	5280	0
647	20241202	091500	3246010	5280	5280	5280	5280	0
648	20241202	091400	3246010	5280	5260	5280	5260	330
649	20241202	091300	1509610	5260	5260	5260	5260	0
650	20241202	091200	1509610	5260	5260	5260	5260	0
651	20241202	091100	1509610	5260	5260	5260	5260	46
652	20241202	091000	1267650	5250	5250	5250	5250	0
653	20241202	090900	1267650	5250	5250	5250	5250	0
654	20241202	090800	1267650	5250	5250	5250	5250	0
655	20241202	090700	1267650	5250	5250	5250	5250	0
656	20241202	090600	1267650	5250	5250	5250	5250	0
657	20241202	090500	1267650	5250	5250	5250	5250	181
658	20241202	090400	317400	5290	5290	5290	5290	0
659	20241202	090300	317400	5290	5290	5290	5290	0
660	20241202	090200	317400	5290	5290	5290	5290	0
661	20241202	090100	317400	5290	5290	5290	5290	1
662	20241202	090000	312110	5290	5290	5290	5290	59