KissMeData/092230/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200500	149765500	53000	53000	53000	53000	32
3	20241205	200400	149765500	53000	53000	53000	53000	0
4	20241205	200300	149765500	53000	53000	53000	53000	0
5	20241205	200200	149765500	53000	53000	53000	53000	0
6	20241205	200100	149765500	53000	53000	53000	53000	0
7	20241205	200000	149765500	53000	53000	53000	53000	0
8	20241205	195900	149765500	53000	53000	53000	53000	0
9	20241205	195800	149765500	53000	53000	53000	53000	0
10	20241205	195700	149765500	53000	53000	53000	53000	0
11	20241205	195600	149765500	53000	53000	53000	53000	0
12	20241205	195500	149765500	53000	53000	53000	53000	0
13	20241205	195400	149765500	53000	53000	53000	53000	0
14	20241205	195300	149765500	53000	53000	53000	53000	0
15	20241205	195200	149765500	53000	53000	53000	53000	0
16	20241205	195100	149765500	53000	53000	53000	53000	0
17	20241205	195000	149765500	53000	53000	53000	53000	0
18	20241205	194900	149765500	53000	53000	53000	53000	0
19	20241205	194800	149765500	53000	53000	53000	53000	0
20	20241205	194700	149765500	53000	53000	53000	53000	0
21	20241205	194600	149765500	53000	53000	53000	53000	0
22	20241205	194500	149765500	53000	53000	53000	53000	0
23	20241205	194400	149765500	53000	53000	53000	53000	0
24	20241205	194300	149765500	53000	53000	53000	53000	0
25	20241205	194200	149765500	53000	53000	53000	53000	0
26	20241205	194100	149765500	53000	53000	53000	53000	0
27	20241205	194000	149765500	53000	53000	53000	53000	0
28	20241205	193900	149765500	53000	53000	53000	53000	0
29	20241205	193800	149765500	53000	53000	53000	53000	0
30	20241205	193700	149765500	53000	53000	53000	53000	0
31	20241205	193600	149765500	53000	53000	53000	53000	0
32	20241205	193500	149765500	53000	53000	53000	53000	32
33	20241205	193400	149765500	53000	53000	53000	53000	0
34	20241205	193300	149765500	53000	53000	53000	53000	0
35	20241205	193200	149765500	53000	53000	53000	53000	0
36	20241205	193100	149765500	53000	53000	53000	53000	0
37	20241205	193000	149765500	53000	53000	53000	53000	0
38	20241205	192900	149765500	53000	53000	53000	53000	0
39	20241205	192800	149765500	53000	53000	53000	53000	0
40	20241205	192700	149765500	53000	53000	53000	53000	0
41	20241205	192600	149765500	53000	53000	53000	53000	0
42	20241205	192500	149765500	53000	53000	53000	53000	0
43	20241205	192400	149765500	53000	53000	53000	53000	0
44	20241205	192300	149765500	53000	53000	53000	53000	0
45	20241205	192200	149765500	53000	53000	53000	53000	0
46	20241205	192100	149765500	53000	53000	53000	53000	0
47	20241205	192000	149765500	53000	53000	53000	53000	0
48	20241205	191900	149765500	53000	53000	53000	53000	0
49	20241205	191800	149765500	53000	53000	53000	53000	0
50	20241205	191700	149765500	53000	53000	53000	53000	0
51	20241205	191600	149765500	53000	53000	53000	53000	0
52	20241205	191500	149765500	53000	53000	53000	53000	0
53	20241205	191400	149765500	53000	53000	53000	53000	0
54	20241205	191300	149765500	53000	53000	53000	53000	0
55	20241205	191200	149765500	53000	53000	53000	53000	0
56	20241205	191100	149765500	53000	53000	53000	53000	0
57	20241205	191000	149765500	53000	53000	53000	53000	0
58	20241205	190900	149765500	53000	53000	53000	53000	0
59	20241205	190800	149765500	53000	53000	53000	53000	0
60	20241205	190700	149765500	53000	53000	53000	53000	0
61	20241205	190600	149765500	53000	53000	53000	53000	0
62	20241205	190500	149765500	53000	53000	53000	53000	32
63	20241205	190400	149765500	53000	53000	53000	53000	0
64	20241205	190300	149765500	53000	53000	53000	53000	0
65	20241205	190200	149765500	53000	53000	53000	53000	0
66	20241205	190100	149765500	53000	53000	53000	53000	0
67	20241205	190000	149765500	53000	53000	53000	53000	0
68	20241205	185900	149765500	53000	53000	53000	53000	0
69	20241205	185800	149765500	53000	53000	53000	53000	0
70	20241205	185700	149765500	53000	53000	53000	53000	0
71	20241205	185600	149765500	53000	53000	53000	53000	0
72	20241205	185500	149765500	53000	53000	53000	53000	0
73	20241205	185400	149765500	53000	53000	53000	53000	0
74	20241205	185300	149765500	53000	53000	53000	53000	0
75	20241205	185200	149765500	53000	53000	53000	53000	0
76	20241205	185100	149765500	53000	53000	53000	53000	0
77	20241205	185000	149765500	53000	53000	53000	53000	0
78	20241205	184900	149765500	53000	53000	53000	53000	0
79	20241205	184800	149765500	53000	53000	53000	53000	0
80	20241205	184700	149765500	53000	53000	53000	53000	0
81	20241205	184600	149765500	53000	53000	53000	53000	0
82	20241205	184500	149765500	53000	53000	53000	53000	0
83	20241205	184400	149765500	53000	53000	53000	53000	0
84	20241205	184300	149765500	53000	53000	53000	53000	0
85	20241205	184200	149765500	53000	53000	53000	53000	0
86	20241205	184100	149765500	53000	53000	53000	53000	0
87	20241205	184000	149765500	53000	53000	53000	53000	0
88	20241205	183900	149765500	53000	53000	53000	53000	0
89	20241205	183800	149765500	53000	53000	53000	53000	0
90	20241205	183700	149765500	53000	53000	53000	53000	0
91	20241205	183600	149765500	53000	53000	53000	53000	0
92	20241205	183500	149765500	53000	53000	53000	53000	32
93	20241205	183400	149765500	53000	53000	53000	53000	0
94	20241205	183300	149765500	53000	53000	53000	53000	0
95	20241205	183200	149765500	53000	53000	53000	53000	0
96	20241205	183100	149765500	53000	53000	53000	53000	0
97	20241205	183000	149765500	53000	53000	53000	53000	0
98	20241205	182900	149765500	53000	53000	53000	53000	0
99	20241205	182800	149765500	53000	53000	53000	53000	0
100	20241205	182700	149765500	53000	53000	53000	53000	0
101	20241205	182600	149765500	53000	53000	53000	53000	0
102	20241205	182500	149765500	53000	53000	53000	53000	0
103	20241205	182400	149765500	53000	53000	53000	53000	0
104	20241205	182300	149765500	53000	53000	53000	53000	0
105	20241205	182200	149765500	53000	53000	53000	53000	0
106	20241205	182100	149765500	53000	53000	53000	53000	0
107	20241205	182000	149765500	53000	53000	53000	53000	0
108	20241205	181900	149765500	53000	53000	53000	53000	0
109	20241205	181800	149765500	53000	53000	53000	53000	0
110	20241205	181700	149765500	53000	53000	53000	53000	0
111	20241205	181600	149765500	53000	53000	53000	53000	0
112	20241205	181500	149765500	53000	53000	53000	53000	0
113	20241205	181400	149765500	53000	53000	53000	53000	0
114	20241205	181300	149765500	53000	53000	53000	53000	0
115	20241205	181200	149765500	53000	53000	53000	53000	0
116	20241205	181100	149765500	53000	53000	53000	53000	0
117	20241205	181000	149765500	53000	53000	53000	53000	0
118	20241205	180900	149765500	53000	53000	53000	53000	0
119	20241205	180800	149765500	53000	53000	53000	53000	0
120	20241205	180700	149765500	53000	53000	53000	53000	0
121	20241205	180600	149765500	53000	53000	53000	53000	0
122	20241205	180500	149765500	53000	53000	53000	53000	32
123	20241205	180400	149765500	53000	53000	53000	53000	0
124	20241205	180300	149765500	53000	53000	53000	53000	0
125	20241205	180200	149765500	53000	53000	53000	53000	0
126	20241205	180100	149765500	53000	53000	53000	53000	0
127	20241205	180000	149765500	53000	53000	53000	53000	0
128	20241205	175900	149765500	53000	53000	53000	53000	0
129	20241205	175800	149765500	53000	53000	53000	53000	0
130	20241205	175700	149765500	53000	53000	53000	53000	0
131	20241205	175600	149765500	53000	53000	53000	53000	0
132	20241205	175500	149765500	53000	53000	53000	53000	0
133	20241205	175400	149765500	53000	53000	53000	53000	0
134	20241205	175300	149765500	53000	53000	53000	53000	0
135	20241205	175200	149765500	53000	53000	53000	53000	0
136	20241205	175100	149765500	53000	53000	53000	53000	0
137	20241205	175000	149765500	53000	53000	53000	53000	0
138	20241205	174900	149765500	53000	53000	53000	53000	0
139	20241205	174800	149765500	53000	53000	53000	53000	0
140	20241205	174700	149765500	53000	53000	53000	53000	0
141	20241205	174600	149765500	53000	53000	53000	53000	0
142	20241205	174500	149765500	53000	53000	53000	53000	0
143	20241205	174400	149765500	53000	53000	53000	53000	0
144	20241205	174300	149765500	53000	53000	53000	53000	0
145	20241205	174200	149765500	53000	53000	53000	53000	0
146	20241205	174100	149765500	53000	53000	53000	53000	0
147	20241205	174000	149765500	53000	53000	53000	53000	0
148	20241205	173900	149765500	53000	53000	53000	53000	0
149	20241205	173800	149765500	53000	53000	53000	53000	0
150	20241205	173700	149765500	53000	53000	53000	53000	0
151	20241205	173600	149765500	53000	53000	53000	53000	0
152	20241205	173500	149765500	53000	53000	53000	53000	32
153	20241205	173400	149765500	53000	53000	53000	53000	0
154	20241205	173300	149765500	53000	53000	53000	53000	0
155	20241205	173200	149765500	53000	53000	53000	53000	0
156	20241205	173100	149765500	53000	53000	53000	53000	0
157	20241205	173000	149765500	53000	53000	53000	53000	0
158	20241205	172900	149765500	53000	53000	53000	53000	0
159	20241205	172800	149765500	53000	53000	53000	53000	0
160	20241205	172700	149765500	53000	53000	53000	53000	0
161	20241205	172600	149765500	53000	53000	53000	53000	0
162	20241205	172500	149765500	53000	53000	53000	53000	0
163	20241205	172400	149765500	53000	53000	53000	53000	0
164	20241205	172300	149765500	53000	53000	53000	53000	0
165	20241205	172200	149765500	53000	53000	53000	53000	0
166	20241205	172100	149765500	53000	53000	53000	53000	0
167	20241205	172000	149765500	53000	53000	53000	53000	0
168	20241205	171900	149765500	53000	53000	53000	53000	0
169	20241205	171800	149765500	53000	53000	53000	53000	0
170	20241205	171700	149765500	53000	53000	53000	53000	0
171	20241205	171600	149765500	53000	53000	53000	53000	0
172	20241205	171500	149765500	53000	53000	53000	53000	0
173	20241205	171400	149765500	53000	53000	53000	53000	0
174	20241205	171300	149765500	53000	53000	53000	53000	0
175	20241205	171200	149765500	53000	53000	53000	53000	0
176	20241205	171100	149765500	53000	53000	53000	53000	0
177	20241205	171000	149765500	53000	53000	53000	53000	0
178	20241205	170900	149765500	53000	53000	53000	53000	0
179	20241205	170800	149765500	53000	53000	53000	53000	0
180	20241205	170700	149765500	53000	53000	53000	53000	0
181	20241205	170600	149765500	53000	53000	53000	53000	0
182	20241205	170500	149765500	53000	53000	53000	53000	32
183	20241205	170400	149765500	53000	53000	53000	53000	0
184	20241205	170300	149765500	53000	53000	53000	53000	0
185	20241205	170200	149765500	53000	53000	53000	53000	0
186	20241205	170100	149765500	53000	53000	53000	53000	0
187	20241205	170000	149765500	53000	53000	53000	53000	0
188	20241205	165900	149765500	53000	53000	53000	53000	0
189	20241205	165800	149765500	53000	53000	53000	53000	0
190	20241205	165700	149765500	53000	53000	53000	53000	0
191	20241205	165600	149765500	53000	53000	53000	53000	0
192	20241205	165500	149765500	53000	53000	53000	53000	0
193	20241205	165400	149765500	53000	53000	53000	53000	0
194	20241205	165300	149765500	53000	53000	53000	53000	0
195	20241205	165200	149765500	53000	53000	53000	53000	0
196	20241205	165100	149765500	53000	53000	53000	53000	0
197	20241205	165000	149765500	53000	53000	53000	53000	0
198	20241205	164900	149765500	53000	53000	53000	53000	0
199	20241205	164800	149765500	53000	53000	53000	53000	0
200	20241205	164700	149765500	53000	53000	53000	53000	0
201	20241205	164600	149765500	53000	53000	53000	53000	0
202	20241205	164500	149765500	53000	53000	53000	53000	0
203	20241205	164400	149765500	53000	53000	53000	53000	0
204	20241205	164300	149765500	53000	53000	53000	53000	0
205	20241205	164200	149765500	53000	53000	53000	53000	0
206	20241205	164100	149765500	53000	53000	53000	53000	0
207	20241205	164000	149765500	53000	53000	53000	53000	0
208	20241205	163900	149765500	53000	53000	53000	53000	0
209	20241205	163800	149765500	53000	53000	53000	53000	0
210	20241205	163700	149765500	53000	53000	53000	53000	0
211	20241205	163600	149765500	53000	53000	53000	53000	0
212	20241205	163500	149765500	53000	53000	53000	53000	32
213	20241205	163400	149765500	53000	53000	53000	53000	0
214	20241205	163300	149765500	53000	53000	53000	53000	0
215	20241205	163200	149765500	53000	53000	53000	53000	0
216	20241205	163100	149765500	53000	53000	53000	53000	0
217	20241205	163000	149765500	53000	53000	53000	53000	0
218	20241205	162900	149765500	53000	53000	53000	53000	0
219	20241205	162800	149765500	53000	53000	53000	53000	0
220	20241205	162700	149765500	53000	53000	53000	53000	0
221	20241205	162600	149765500	53000	53000	53000	53000	0
222	20241205	162500	149765500	53000	53000	53000	53000	0
223	20241205	162400	149765500	53000	53000	53000	53000	0
224	20241205	162300	149765500	53000	53000	53000	53000	0
225	20241205	162200	149765500	53000	53000	53000	53000	0
226	20241205	162100	149765500	53000	53000	53000	53000	0
227	20241205	162000	149765500	53000	53000	53000	53000	0
228	20241205	161900	149765500	53000	53000	53000	53000	0
229	20241205	161800	149765500	53000	53000	53000	53000	0
230	20241205	161700	149765500	53000	53000	53000	53000	0
231	20241205	161600	149765500	53000	53000	53000	53000	0
232	20241205	161500	149765500	53000	53000	53000	53000	0
233	20241205	161400	149765500	53000	53000	53000	53000	0
234	20241205	161300	149765500	53000	53000	53000	53000	0
235	20241205	161200	149765500	53000	53000	53000	53000	0
236	20241205	161100	149765500	53000	53000	53000	53000	0
237	20241205	161000	149765500	53000	53000	53000	53000	0
238	20241205	160900	149765500	53000	53000	53000	53000	0
239	20241205	160800	149765500	53000	53000	53000	53000	0
240	20241205	160700	149765500	53000	53000	53000	53000	0
241	20241205	160600	149765500	53000	53000	53000	53000	0
242	20241205	160500	149765500	53000	53000	53000	53000	32
243	20241205	160400	149765500	53000	53000	53000	53000	0
244	20241205	160300	149765500	53000	53000	53000	53000	0
245	20241205	160200	149765500	53000	53000	53000	53000	0
246	20241205	160100	149765500	53000	53000	53000	53000	0
247	20241205	160000	149765500	53000	53000	53000	53000	0
248	20241205	155900	149765500	53000	53000	53000	53000	0
249	20241205	155800	149765500	53000	53000	53000	53000	0
250	20241205	155700	149765500	53000	53000	53000	53000	0
251	20241205	155600	149765500	53000	53000	53000	53000	0
252	20241205	155500	149765500	53000	53000	53000	53000	0
253	20241205	155400	149765500	53000	53000	53000	53000	0
254	20241205	155300	149765500	53000	53000	53000	53000	0
255	20241205	155200	149765500	53000	53000	53000	53000	0
256	20241205	155100	149765500	53000	53000	53000	53000	0
257	20241205	155000	149765500	53000	53000	53000	53000	0
258	20241205	154900	149765500	53000	53000	53000	53000	0
259	20241205	154800	149765500	53000	53000	53000	53000	0
260	20241205	154700	149765500	53000	53000	53000	53000	0
261	20241205	154600	149765500	53000	53000	53000	53000	0
262	20241205	154500	149765500	53000	53000	53000	53000	0
263	20241205	154400	149765500	53000	53000	53000	53000	0
264	20241205	154300	149765500	53000	53000	53000	53000	0
265	20241205	154200	149765500	53000	53000	53000	53000	0
266	20241205	154100	149765500	53000	53000	53000	53000	0
267	20241205	154000	149765500	53000	53000	53000	53000	0
268	20241205	153900	149765500	53000	53000	53000	53000	0
269	20241205	153800	149765500	53000	53000	53000	53000	0
270	20241205	153700	149765500	53000	53000	53000	53000	0
271	20241205	153600	149765500	53000	53000	53000	53000	0
272	20241205	153500	149765500	53000	53000	53000	53000	32
273	20241205	153400	149765500	53000	53000	53000	53000	0
274	20241205	153300	149765500	53000	53000	53000	53000	0
275	20241205	153200	149765500	53000	53000	53000	53000	0
276	20241205	153100	149765500	53000	53000	53000	53000	0
277	20241205	153000	149765500	53000	53000	53000	53000	32
278	20241205	152900	148069500	53300	53300	53300	53300	0
279	20241205	152800	148069500	53300	53300	53300	53300	0
280	20241205	152700	148069500	53300	53300	53300	53300	0
281	20241205	152600	148069500	53300	53300	53300	53300	0
282	20241205	152500	148069500	53300	53300	53300	53300	0
283	20241205	152400	148069500	53300	53300	53300	53300	0
284	20241205	152300	148069500	53300	53300	53300	53300	0
285	20241205	152200	148069500	53300	53300	53300	53300	0
286	20241205	152100	148069500	53300	53300	53300	53300	0
287	20241205	152000	148069500	53300	53300	53300	53300	0
288	20241205	151900	148069500	53300	53100	53300	53100	5
289	20241205	151800	147803600	53100	53100	53100	53100	0
290	20241205	151700	147803600	53100	53300	53300	53100	6
291	20241205	151600	147484200	53100	53100	53100	53100	0
292	20241205	151500	147484200	53100	53100	53100	53100	5
293	20241205	151400	147218700	53200	53200	53200	53200	0
294	20241205	151300	147218700	53200	53200	53200	53200	0
295	20241205	151200	147218700	53200	53200	53200	53200	0
296	20241205	151100	147218700	53200	53200	53200	53200	2
297	20241205	151000	147112300	53000	53000	53000	53000	0
298	20241205	150900	147112300	53000	53000	53000	53000	0
299	20241205	150800	147112300	53000	53000	53000	53000	8
300	20241205	150700	146688300	53100	53100	53100	53100	2
301	20241205	150600	146582100	53100	53100	53100	53100	0
302	20241205	150500	146582100	53100	53100	53100	53100	0
303	20241205	150400	146582100	53100	53100	53100	53100	0
304	20241205	150300	146582100	53100	53100	53100	53100	8
305	20241205	150200	146157300	53100	53100	53100	53100	0
306	20241205	150100	146157300	53100	53100	53100	53100	0
307	20241205	150000	146157300	53100	53100	53100	53100	0
308	20241205	145900	146157300	53100	53100	53100	53100	2
309	20241205	145800	146051100	53000	53000	53000	53000	0
310	20241205	145700	146051100	53000	53000	53000	53000	9
311	20241205	145600	145574100	53000	53000	53000	53000	0
312	20241205	145500	145574100	53000	53000	53000	53000	0
313	20241205	145400	145574100	53000	53000	53000	53000	0
314	20241205	145300	145574100	53000	53000	53000	53000	0
315	20241205	145200	145574100	53000	53000	53000	53000	8
316	20241205	145100	145150100	52900	52900	52900	52900	0
317	20241205	145000	145150100	52900	52900	52900	52900	0
318	20241205	144900	145150100	52900	52900	52900	52900	0
319	20241205	144800	145150100	52900	52900	52900	52900	8
320	20241205	144700	144726900	53100	53100	53100	53100	0
321	20241205	144600	144726900	53100	53100	53100	53100	0
322	20241205	144500	144726900	53100	53100	53100	53100	0
323	20241205	144400	144726900	53100	53100	53100	53100	0
324	20241205	144300	144726900	53100	52900	53100	52900	9
325	20241205	144200	144250600	53000	53000	53000	53000	0
326	20241205	144100	144250600	53000	53000	53000	53000	0
327	20241205	144000	144250600	53000	53000	53000	53000	0
328	20241205	143900	144250600	53000	53000	53000	53000	0
329	20241205	143800	144250600	53000	53000	53000	53000	0
330	20241205	143700	144250600	53000	53100	53100	53000	89
331	20241205	143600	139533000	53200	53200	53200	53200	0
332	20241205	143500	139533000	53200	53200	53200	53200	0
333	20241205	143400	139533000	53200	53200	53200	53200	11
334	20241205	143300	138947800	53200	53200	53200	53200	0
335	20241205	143200	138947800	53200	53200	53200	53200	0
336	20241205	143100	138947800	53200	53200	53200	53200	0
337	20241205	143000	138947800	53200	53200	53200	53200	0
338	20241205	142900	138947800	53200	53200	53200	53200	0
339	20241205	142800	138947800	53200	53200	53200	53200	0
340	20241205	142700	138947800	53200	53200	53200	53200	0
341	20241205	142600	138947800	53200	53200	53200	53200	0
342	20241205	142500	138947800	53200	53200	53200	53200	0
343	20241205	142400	138947800	53200	53200	53200	53200	0
344	20241205	142300	138947800	53200	53200	53200	53200	0
345	20241205	142200	138947800	53200	53200	53200	53200	0
346	20241205	142100	138947800	53200	53200	53200	53200	0
347	20241205	142000	138947800	53200	53200	53200	53200	0
348	20241205	141900	138947800	53200	53200	53200	53200	0
349	20241205	141800	138947800	53200	53200	53200	53200	0
350	20241205	141700	138947800	53200	53200	53200	53200	0
351	20241205	141600	138947800	53200	53200	53200	53200	0
352	20241205	141500	138947800	53200	53200	53200	53200	0
353	20241205	141400	138947800	53200	53200	53200	53200	0
354	20241205	141300	138947800	53200	53200	53200	53200	0
355	20241205	141200	138947800	53200	53200	53200	53200	7
356	20241205	141100	138575400	53100	53100	53100	53100	0
357	20241205	141000	138575400	53100	53100	53100	53100	0
358	20241205	140900	138575400	53100	53100	53100	53100	13
359	20241205	140800	137885100	53100	53100	53100	53100	0
360	20241205	140700	137885100	53100	53100	53100	53100	0
361	20241205	140600	137885100	53100	53100	53100	53100	0
362	20241205	140500	137885100	53100	53100	53100	53100	1
363	20241205	140400	137832000	53100	53100	53100	53100	0
364	20241205	140300	137832000	53100	53100	53100	53100	5
365	20241205	140200	137566500	53100	53100	53100	53100	0
366	20241205	140100	137566500	53100	53000	53100	53000	58
367	20241205	140000	134491500	53000	53000	53000	53000	0
368	20241205	135900	134491500	53000	53000	53000	53000	18
369	20241205	135800	133537500	53100	53100	53100	53100	0
370	20241205	135700	133537500	53100	53100	53100	53100	1
371	20241205	135600	133484400	53100	53000	53100	53000	65
372	20241205	135500	130037700	53100	53100	53100	53100	1
373	20241205	135400	129984600	53100	53100	53100	53100	20
374	20241205	135300	128922600	53100	53100	53100	53100	48
375	20241205	135200	126373800	53100	53100	53100	53100	2
376	20241205	135100	126267600	53200	53200	53200	53200	0
377	20241205	135000	126267600	53200	53200	53200	53200	22
378	20241205	134900	125097200	53200	53200	53200	53200	0
379	20241205	134800	125097200	53200	53200	53200	53200	0
380	20241205	134700	125097200	53200	53200	53200	53200	10
381	20241205	134600	124565200	53100	53100	53100	53100	60
382	20241205	134500	121379200	53100	53100	53100	53100	29
383	20241205	134400	119839300	53100	53100	53100	53100	24
384	20241205	134300	118564900	53100	53100	53100	53100	31
385	20241205	134200	116918800	53200	53200	53200	53200	0
386	20241205	134100	116918800	53200	53200	53200	53200	12
387	20241205	134000	116280400	53200	53200	53200	53200	25
388	20241205	133900	114950400	53200	53300	53300	53200	20
389	20241205	133800	113884500	53300	53300	53300	53300	0
390	20241205	133700	113884500	53300	53300	53300	53300	0
391	20241205	133600	113884500	53300	53300	53300	53300	0
392	20241205	133500	113884500	53300	53300	53300	53300	0
393	20241205	133400	113884500	53300	53300	53300	53300	0
394	20241205	133300	113884500	53300	53300	53300	53300	0
395	20241205	133200	113884500	53300	53300	53300	53300	0
396	20241205	133100	113884500	53300	53300	53300	53300	0
397	20241205	133000	113884500	53300	53300	53300	53300	9
398	20241205	132900	113404800	53400	53400	53400	53400	1
399	20241205	132800	113351400	53300	53300	53300	53300	4
400	20241205	132700	113138200	53300	53300	53300	53300	10
401	20241205	132600	112605200	53300	53300	53300	53300	0
402	20241205	132500	112605200	53300	53300	53300	53300	1
403	20241205	132400	112551900	53200	53200	53200	53200	0
404	20241205	132300	112551900	53200	53200	53200	53200	0
405	20241205	132200	112551900	53200	53200	53200	53200	0
406	20241205	132100	112551900	53200	53200	53200	53200	0
407	20241205	132000	112551900	53200	53200	53300	53200	15
408	20241205	131900	111753800	53300	53300	53300	53300	0
409	20241205	131800	111753800	53300	53300	53300	53300	0
410	20241205	131700	111753800	53300	53300	53300	53300	0
411	20241205	131600	111753800	53300	53300	53300	53300	5
412	20241205	131500	111487300	53300	53300	53300	53300	5
413	20241205	131400	111220800	53300	53300	53300	53300	166
414	20241205	131300	102373000	53400	53400	53400	53400	0
415	20241205	131200	102373000	53400	53400	53400	53400	0
416	20241205	131100	102373000	53400	53400	53400	53400	0
417	20241205	131000	102373000	53400	53400	53400	53400	0
418	20241205	130900	102373000	53400	53400	53400	53400	0
419	20241205	130800	102373000	53400	53300	53400	53300	12
420	20241205	130700	101733100	53400	53400	53400	53400	0
421	20241205	130600	101733100	53400	53400	53400	53400	0
422	20241205	130500	101733100	53400	53400	53400	53400	0
423	20241205	130400	101733100	53400	53400	53400	53400	27
424	20241205	130300	100291300	53400	53400	53400	53400	0
425	20241205	130200	100291300	53400	53400	53400	53400	0
426	20241205	130100	100291300	53400	53400	53400	53400	1
427	20241205	130000	100237900	53500	53500	53500	53500	0
428	20241205	125900	100237900	53500	53500	53500	53500	0
429	20241205	125800	100237900	53500	53400	53500	53400	3
430	20241205	125700	100077600	53400	53400	53400	53400	11
431	20241205	125600	99490200	53500	53500	53500	53500	0
432	20241205	125500	99490200	53500	53500	53500	53500	0
433	20241205	125400	99490200	53500	53500	53500	53500	0
434	20241205	125300	99490200	53500	53500	53500	53500	0
435	20241205	125200	99490200	53500	53500	53500	53500	0
436	20241205	125100	99490200	53500	53500	53500	53500	2
437	20241205	125000	99383200	53400	53400	53400	53400	0
438	20241205	124900	99383200	53400	53400	53400	53400	0
439	20241205	124800	99383200	53400	53400	53400	53400	0
440	20241205	124700	99383200	53400	53400	53400	53400	0
441	20241205	124600	99383200	53400	53400	53400	53400	0
442	20241205	124500	99383200	53400	53400	53400	53400	8
443	20241205	124400	98956000	53500	53500	53500	53500	0
444	20241205	124300	98956000	53500	53500	53500	53500	2
445	20241205	124200	98849000	53400	53400	53400	53400	0
446	20241205	124100	98849000	53400	53400	53400	53400	0
447	20241205	124000	98849000	53400	53400	53400	53400	0
448	20241205	123900	98849000	53400	53400	53400	53400	0
449	20241205	123800	98849000	53400	53400	53400	53400	0
450	20241205	123700	98849000	53400	53400	53400	53400	0
451	20241205	123600	98849000	53400	53400	53400	53400	0
452	20241205	123500	98849000	53400	53400	53400	53400	0
453	20241205	123400	98849000	53400	53400	53400	53400	8
454	20241205	123300	98421800	53500	53500	53500	53500	0
455	20241205	123200	98421800	53500	53500	53500	53500	2
456	20241205	123100	98314800	53400	53400	53400	53400	0
457	20241205	123000	98314800	53400	53400	53400	53400	0
458	20241205	122900	98314800	53400	53400	53400	53400	0
459	20241205	122800	98314800	53400	53400	53400	53400	0
460	20241205	122700	98314800	53400	53400	53400	53400	0
461	20241205	122600	98314800	53400	53400	53400	53400	0
462	20241205	122500	98314800	53400	53400	53400	53400	0
463	20241205	122400	98314800	53400	53400	53400	53400	0
464	20241205	122300	98314800	53400	53400	53400	53400	0
465	20241205	122200	98314800	53400	53400	53400	53400	0
466	20241205	122100	98314800	53400	53400	53400	53400	0
467	20241205	122000	98314800	53400	53400	53400	53400	0
468	20241205	121900	98314800	53400	53400	53400	53400	0
469	20241205	121800	98314800	53400	53400	53400	53400	0
470	20241205	121700	98314800	53400	53400	53400	53400	0
471	20241205	121600	98314800	53400	53400	53400	53400	0
472	20241205	121500	98314800	53400	53400	53400	53400	0
473	20241205	121400	98314800	53400	53400	53400	53400	0
474	20241205	121300	98314800	53400	53400	53400	53400	50
475	20241205	121200	95644800	53500	53500	53500	53500	0
476	20241205	121100	95644800	53500	53500	53500	53500	0
477	20241205	121000	95644800	53500	53500	53500	53500	0
478	20241205	120900	95644800	53500	53500	53500	53500	21
479	20241205	120800	94521300	53400	53400	53400	53400	7
480	20241205	120700	94147500	53500	53500	53500	53500	0
481	20241205	120600	94147500	53500	53500	53500	53500	0
482	20241205	120500	94147500	53500	53500	53500	53500	1
483	20241205	120400	94094000	53400	53400	53400	53400	0
484	20241205	120300	94094000	53400	53400	53400	53400	0
485	20241205	120200	94094000	53400	53400	53400	53400	0
486	20241205	120100	94094000	53400	53400	53400	53400	0
487	20241205	120000	94094000	53400	53400	53400	53400	0
488	20241205	115900	94094000	53400	53400	53400	53400	0
489	20241205	115800	94094000	53400	53400	53400	53400	0
490	20241205	115700	94094000	53400	53400	53400	53400	0
491	20241205	115600	94094000	53400	53400	53400	53400	0
492	20241205	115500	94094000	53400	53400	53400	53400	8
493	20241205	115400	93666800	53500	53500	53500	53500	0
494	20241205	115300	93666800	53500	53500	53500	53500	0
495	20241205	115200	93666800	53500	53500	53500	53500	0
496	20241205	115100	93666800	53500	53500	53500	53500	0
497	20241205	115000	93666800	53500	53500	53500	53500	0
498	20241205	114900	93666800	53500	53500	53500	53500	1
499	20241205	114800	93613300	53500	53500	53500	53500	1
500	20241205	114700	93559800	53500	53500	53500	53500	0
501	20241205	114600	93559800	53500	53500	53500	53500	5
502	20241205	114500	93292300	53500	53500	53500	53500	47
503	20241205	114400	90777800	53500	53500	53500	53500	0
504	20241205	114300	90777800	53500	53500	53500	53500	10
505	20241205	114200	90242800	53500	53500	53500	53500	20
506	20241205	114100	89172800	53500	53500	53500	53500	10
507	20241205	114000	88637800	53500	53500	53500	53500	0
508	20241205	113900	88637800	53500	53600	53600	53500	30
509	20241205	113800	87032700	53600	53600	53600	53600	0
510	20241205	113700	87032700	53600	53600	53600	53500	17
511	20241205	113600	86122500	53500	53500	53500	53500	10
512	20241205	113500	85587500	53500	53500	53500	53500	0
513	20241205	113400	85587500	53500	53500	53500	53500	50
514	20241205	113300	82912500	53500	53500	53500	53500	0
515	20241205	113200	82912500	53500	53500	53500	53500	30
516	20241205	113100	81307500	53500	53500	53500	53500	0
517	20241205	113000	81307500	53500	53500	53500	53500	19
518	20241205	112900	80291000	53500	53500	53500	53500	20
519	20241205	112800	79221000	53500	53500	53500	53500	10
520	20241205	112700	78686000	53600	53600	53600	53600	0
521	20241205	112600	78686000	53600	53600	53600	53600	0
522	20241205	112500	78686000	53600	53600	53600	53600	30
523	20241205	112400	77078000	53500	53500	53500	53500	30
524	20241205	112300	75473000	53500	53500	53500	53500	10
525	20241205	112200	74938000	53500	53500	53500	53500	0
526	20241205	112100	74938000	53500	53500	53600	53500	27
527	20241205	112000	73492600	53600	53600	53600	53600	2
528	20241205	111900	73385400	53500	53500	53500	53500	30
529	20241205	111800	71780400	53500	53500	53500	53500	0
530	20241205	111700	71780400	53500	53500	53500	53500	10
531	20241205	111600	71245400	53500	53500	53500	53500	20
532	20241205	111500	70175400	53500	53500	53500	53500	10
533	20241205	111400	69640400	53600	53600	53600	53600	0
534	20241205	111300	69640400	53600	53500	53600	53500	21
535	20241205	111200	68515800	53600	53600	53600	53600	6
536	20241205	111100	68194200	53600	53600	53600	53600	28
537	20241205	111000	66693400	53600	53600	53600	53600	10
538	20241205	110900	66157400	53600	53600	53600	53600	20
539	20241205	110800	65085400	53600	53600	53600	53600	10
540	20241205	110700	64549400	53600	53600	53600	53600	0
541	20241205	110600	64549400	53600	53600	53600	53600	30
542	20241205	110500	62941400	53600	53600	53600	53600	0
543	20241205	110400	62941400	53600	53600	53600	53600	30
544	20241205	110300	61333400	53600	53600	53600	53600	100
545	20241205	110200	55973400	53700	53600	53700	53600	15
546	20241205	110100	55168900	53600	53600	53600	53600	20
547	20241205	110000	54096900	53600	53600	53600	53600	17
548	20241205	105900	53185700	53600	53600	53600	53600	10
549	20241205	105800	52649700	53600	53600	53600	53600	20
550	20241205	105700	51577700	53600	53600	53600	53600	10
551	20241205	105600	51041700	53600	53600	53600	53600	25
552	20241205	105500	49701700	53600	53600	53600	53600	10
553	20241205	105400	49165700	53600	53600	53600	53600	0
554	20241205	105300	49165700	53600	53600	53600	53600	30
555	20241205	105200	47557700	53600	53600	53600	53600	0
556	20241205	105100	47557700	53600	53600	53600	53600	59
557	20241205	105000	44395300	53600	53600	53600	53600	0
558	20241205	104900	44395300	53600	53600	53600	53600	10
559	20241205	104800	43859300	53600	53600	53600	53600	30
560	20241205	104700	42251300	53600	53600	53600	53600	0
561	20241205	104600	42251300	53600	53700	53700	53600	31
562	20241205	104500	40589600	53600	53600	53600	53600	0
563	20241205	104400	40589600	53600	53600	53600	53600	10
564	20241205	104300	40053600	53600	53600	53600	53600	0
565	20241205	104200	40053600	53600	53600	53600	53600	9
566	20241205	104100	39571200	53600	53600	53600	53600	0
567	20241205	104000	39571200	53600	53600	53600	53600	20
568	20241205	103900	38499200	53600	53600	53600	53600	0
569	20241205	103800	38499200	53600	53600	53600	53600	10
570	20241205	103700	37963200	53800	53800	53800	53800	0
571	20241205	103600	37963200	53800	53800	54000	53800	18
572	20241205	103500	36994600	53600	53600	53600	53600	20
573	20241205	103400	35922600	53600	53600	53600	53600	0
574	20241205	103300	35922600	53600	53600	53600	53600	9
575	20241205	103200	35440200	53700	53700	53700	53700	0
576	20241205	103100	35440200	53700	53700	53700	53700	0
577	20241205	103000	35440200	53700	53700	53700	53700	18
578	20241205	102900	34473600	53600	53600	53600	53600	10
579	20241205	102800	33937600	53700	53700	53700	53700	0
580	20241205	102700	33937600	53700	53700	53700	53700	3
581	20241205	102600	33776500	53600	53600	53600	53600	127
582	20241205	102500	26969300	53600	53700	53700	53600	68
583	20241205	102400	23320200	53700	53700	53700	53700	9
584	20241205	102300	22836900	53700	53700	53700	53700	0
585	20241205	102200	22836900	53700	53700	53700	53700	10
586	20241205	102100	22299900	53700	53700	53700	53700	0
587	20241205	102000	22299900	53700	53700	53700	53700	10
588	20241205	101900	21762900	53800	53800	53800	53800	1
589	20241205	101800	21709100	53700	53700	53700	53700	10
590	20241205	101700	21172100	53800	53800	53800	53800	0
591	20241205	101600	21172100	53800	53800	53800	53800	0
592	20241205	101500	21172100	53800	53800	53800	53800	0
593	20241205	101400	21172100	53800	53800	53800	53800	0
594	20241205	101300	21172100	53800	53800	53800	53800	0
595	20241205	101200	21172100	53800	53800	53800	53800	0
596	20241205	101100	21172100	53800	53800	53800	53800	0
597	20241205	101000	21172100	53800	53800	53800	53800	0
598	20241205	100900	21172100	53800	53800	53800	53800	0
599	20241205	100800	21172100	53800	53800	53800	53800	0
600	20241205	100700	21172100	53800	53800	53800	53800	0
601	20241205	100600	21172100	53800	53800	53800	53800	0
602	20241205	100500	21172100	53800	53800	53800	53800	0
603	20241205	100400	21172100	53800	53800	53800	53800	1
604	20241205	100300	21118300	53800	53800	53800	53800	1
605	20241205	100200	21064500	53900	53900	53900	53900	0
606	20241205	100100	21064500	53900	53900	53900	53900	0
607	20241205	100000	21064500	53900	53900	53900	53900	0
608	20241205	095900	21064500	53900	53900	53900	53900	0
609	20241205	095800	21064500	53900	53900	53900	53900	0
610	20241205	095700	21064500	53900	53900	53900	53900	0
611	20241205	095600	21064500	53900	53900	53900	53900	0
612	20241205	095500	21064500	53900	53900	53900	53900	0
613	20241205	095400	21064500	53900	53900	53900	53900	0
614	20241205	095300	21064500	53900	53800	53900	53800	52
615	20241205	095200	18261900	53800	53800	53800	53800	0
616	20241205	095100	18261900	53800	53800	53800	53800	6
617	20241205	095000	17939100	53800	53800	53800	53800	0
618	20241205	094900	17939100	53800	53800	53800	53800	0
619	20241205	094800	17939100	53800	53800	53800	53800	0
620	20241205	094700	17939100	53800	53800	53800	53800	3
621	20241205	094600	17777700	53700	53700	53700	53700	0
622	20241205	094500	17777700	53700	53700	53700	53700	0
623	20241205	094400	17777700	53700	53700	53700	53700	0
624	20241205	094300	17777700	53700	53700	53700	53700	0
625	20241205	094200	17777700	53700	53700	53700	53700	0
626	20241205	094100	17777700	53700	53700	53700	53700	4
627	20241205	094000	17562900	53700	53700	53700	53700	0
628	20241205	093900	17562900	53700	53700	53700	53700	0
629	20241205	093800	17562900	53700	53700	53700	53700	0
630	20241205	093700	17562900	53700	53700	53700	53700	0
631	20241205	093600	17562900	53700	53700	53700	53700	0
632	20241205	093500	17562900	53700	53700	53700	53700	0
633	20241205	093400	17562900	53700	53700	53700	53700	0
634	20241205	093300	17562900	53700	53700	53700	53700	0
635	20241205	093200	17562900	53700	53700	53700	53700	1
636	20241205	093100	17509200	53700	53700	53700	53700	49
637	20241205	093000	14877900	53700	53700	53700	53700	0
638	20241205	092900	14877900	53700	53700	53700	53700	0
639	20241205	092800	14877900	53700	53700	53700	53700	0
640	20241205	092700	14877900	53700	53700	53700	53700	0
641	20241205	092600	14877900	53700	53700	53700	53700	19
642	20241205	092500	13857600	53600	53600	53600	53600	0
643	20241205	092400	13857600	53600	53600	53600	53600	70
644	20241205	092300	10105600	53700	53700	53700	53700	100
645	20241205	092200	4735600	53800	53800	53800	53800	0
646	20241205	092100	4735600	53800	53800	53800	53800	0
647	20241205	092000	4735600	53800	53800	53800	53800	3
648	20241205	091900	4574200	53700	53700	53700	53700	0
649	20241205	091800	4574200	53700	53700	53700	53700	0
650	20241205	091700	4574200	53700	53700	53700	53700	0
651	20241205	091600	4574200	53700	53700	53700	53700	0
652	20241205	091500	4574200	53700	53700	53700	53700	0
653	20241205	091400	4574200	53700	53800	53800	53700	55
654	20241205	091300	1618700	53900	53900	53900	53900	5
655	20241205	091200	1349200	54000	54000	54000	54000	0
656	20241205	091100	1349200	54000	53900	54000	53900	11
657	20241205	091000	756200	54000	54000	54000	54000	10
658	20241205	090900	216200	54000	54000	54000	54000	1
659	20241205	090800	162200	54000	54000	54000	54000	0
660	20241205	090700	162200	54000	54000	54000	54000	0
661	20241205	090600	162200	54000	54000	54000	54000	1
662	20241205	090500	108200	54100	54100	54100	54100	0
663	20241205	090400	108200	54100	54100	54100	54100	0
664	20241205	090300	108200	54100	54100	54100	54100	0
665	20241205	090200	108200	54100	54100	54100	54100	0
666	20241205	090100	108200	54100	54100	54100	54100	1
667	20241205	090000	54100	54100	54100	54100	54100	1