KissMeData/094820/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200700	343129850	9210	9210	9210	9210	1639
3	20241203	200600	343129850	9210	9210	9210	9210	0
4	20241203	200500	343129850	9210	9210	9210	9210	0
5	20241203	200400	343129850	9210	9210	9210	9210	0
6	20241203	200300	343129850	9210	9210	9210	9210	0
7	20241203	200200	343129850	9210	9210	9210	9210	0
8	20241203	200100	343129850	9210	9210	9210	9210	0
9	20241203	200000	343129850	9210	9210	9210	9210	0
10	20241203	195900	343129850	9210	9210	9210	9210	0
11	20241203	195800	343129850	9210	9210	9210	9210	0
12	20241203	195700	343129850	9210	9210	9210	9210	0
13	20241203	195600	343129850	9210	9210	9210	9210	0
14	20241203	195500	343129850	9210	9210	9210	9210	0
15	20241203	195400	343129850	9210	9210	9210	9210	0
16	20241203	195300	343129850	9210	9210	9210	9210	0
17	20241203	195200	343129850	9210	9210	9210	9210	0
18	20241203	195100	343129850	9210	9210	9210	9210	0
19	20241203	195000	343129850	9210	9210	9210	9210	0
20	20241203	194900	343129850	9210	9210	9210	9210	0
21	20241203	194800	343129850	9210	9210	9210	9210	0
22	20241203	194700	343129850	9210	9210	9210	9210	0
23	20241203	194600	343129850	9210	9210	9210	9210	0
24	20241203	194500	343129850	9210	9210	9210	9210	0
25	20241203	194400	343129850	9210	9210	9210	9210	0
26	20241203	194300	343129850	9210	9210	9210	9210	0
27	20241203	194200	343129850	9210	9210	9210	9210	0
28	20241203	194100	343129850	9210	9210	9210	9210	0
29	20241203	194000	343129850	9210	9210	9210	9210	0
30	20241203	193900	343129850	9210	9210	9210	9210	0
31	20241203	193800	343129850	9210	9210	9210	9210	0
32	20241203	193700	343129850	9210	9210	9210	9210	1639
33	20241203	193600	343129850	9210	9210	9210	9210	0
34	20241203	193500	343129850	9210	9210	9210	9210	0
35	20241203	193400	343129850	9210	9210	9210	9210	0
36	20241203	193300	343129850	9210	9210	9210	9210	0
37	20241203	193200	343129850	9210	9210	9210	9210	0
38	20241203	193100	343129850	9210	9210	9210	9210	0
39	20241203	193000	343129850	9210	9210	9210	9210	0
40	20241203	192900	343129850	9210	9210	9210	9210	0
41	20241203	192800	343129850	9210	9210	9210	9210	0
42	20241203	192700	343129850	9210	9210	9210	9210	0
43	20241203	192600	343129850	9210	9210	9210	9210	0
44	20241203	192500	343129850	9210	9210	9210	9210	0
45	20241203	192400	343129850	9210	9210	9210	9210	0
46	20241203	192300	343129850	9210	9210	9210	9210	0
47	20241203	192200	343129850	9210	9210	9210	9210	0
48	20241203	192100	343129850	9210	9210	9210	9210	0
49	20241203	192000	343129850	9210	9210	9210	9210	0
50	20241203	191900	343129850	9210	9210	9210	9210	0
51	20241203	191800	343129850	9210	9210	9210	9210	0
52	20241203	191700	343129850	9210	9210	9210	9210	0
53	20241203	191600	343129850	9210	9210	9210	9210	0
54	20241203	191500	343129850	9210	9210	9210	9210	0
55	20241203	191400	343129850	9210	9210	9210	9210	0
56	20241203	191300	343129850	9210	9210	9210	9210	0
57	20241203	191200	343129850	9210	9210	9210	9210	0
58	20241203	191100	343129850	9210	9210	9210	9210	0
59	20241203	191000	343129850	9210	9210	9210	9210	0
60	20241203	190900	343129850	9210	9210	9210	9210	0
61	20241203	190800	343129850	9210	9210	9210	9210	0
62	20241203	190700	343129850	9210	9210	9210	9210	1639
63	20241203	190600	343129850	9210	9210	9210	9210	0
64	20241203	190500	343129850	9210	9210	9210	9210	0
65	20241203	190400	343129850	9210	9210	9210	9210	0
66	20241203	190300	343129850	9210	9210	9210	9210	0
67	20241203	190200	343129850	9210	9210	9210	9210	0
68	20241203	190100	343129850	9210	9210	9210	9210	0
69	20241203	190000	343129850	9210	9210	9210	9210	0
70	20241203	185900	343129850	9210	9210	9210	9210	0
71	20241203	185800	343129850	9210	9210	9210	9210	0
72	20241203	185700	343129850	9210	9210	9210	9210	0
73	20241203	185600	343129850	9210	9210	9210	9210	0
74	20241203	185500	343129850	9210	9210	9210	9210	0
75	20241203	185400	343129850	9210	9210	9210	9210	0
76	20241203	185300	343129850	9210	9210	9210	9210	0
77	20241203	185200	343129850	9210	9210	9210	9210	0
78	20241203	185100	343129850	9210	9210	9210	9210	0
79	20241203	185000	343129850	9210	9210	9210	9210	0
80	20241203	184900	343129850	9210	9210	9210	9210	0
81	20241203	184800	343129850	9210	9210	9210	9210	0
82	20241203	184700	343129850	9210	9210	9210	9210	0
83	20241203	184600	343129850	9210	9210	9210	9210	0
84	20241203	184500	343129850	9210	9210	9210	9210	0
85	20241203	184400	343129850	9210	9210	9210	9210	0
86	20241203	184300	343129850	9210	9210	9210	9210	0
87	20241203	184200	343129850	9210	9210	9210	9210	0
88	20241203	184100	343129850	9210	9210	9210	9210	0
89	20241203	184000	343129850	9210	9210	9210	9210	0
90	20241203	183900	343129850	9210	9210	9210	9210	0
91	20241203	183800	343129850	9210	9210	9210	9210	0
92	20241203	183700	343129850	9210	9210	9210	9210	1639
93	20241203	183600	343129850	9210	9210	9210	9210	0
94	20241203	183500	343129850	9210	9210	9210	9210	0
95	20241203	183400	343129850	9210	9210	9210	9210	0
96	20241203	183300	343129850	9210	9210	9210	9210	0
97	20241203	183200	343129850	9210	9210	9210	9210	0
98	20241203	183100	343129850	9210	9210	9210	9210	0
99	20241203	183000	343129850	9210	9210	9210	9210	0
100	20241203	182900	343129850	9210	9210	9210	9210	0
101	20241203	182800	343129850	9210	9210	9210	9210	0
102	20241203	182700	343129850	9210	9210	9210	9210	0
103	20241203	182600	343129850	9210	9210	9210	9210	0
104	20241203	182500	343129850	9210	9210	9210	9210	0
105	20241203	182400	343129850	9210	9210	9210	9210	0
106	20241203	182300	343129850	9210	9210	9210	9210	0
107	20241203	182200	343129850	9210	9210	9210	9210	0
108	20241203	182100	343129850	9210	9210	9210	9210	0
109	20241203	182000	343129850	9210	9210	9210	9210	0
110	20241203	181900	343129850	9210	9210	9210	9210	0
111	20241203	181800	343129850	9210	9210	9210	9210	0
112	20241203	181700	343129850	9210	9210	9210	9210	0
113	20241203	181600	343129850	9210	9210	9210	9210	0
114	20241203	181500	343129850	9210	9210	9210	9210	0
115	20241203	181400	343129850	9210	9210	9210	9210	0
116	20241203	181300	343129850	9210	9210	9210	9210	0
117	20241203	181200	343129850	9210	9210	9210	9210	0
118	20241203	181100	343129850	9210	9210	9210	9210	0
119	20241203	181000	343129850	9210	9210	9210	9210	0
120	20241203	180900	343129850	9210	9210	9210	9210	0
121	20241203	180800	343129850	9210	9210	9210	9210	0
122	20241203	180700	343129850	9210	9210	9210	9210	1639
123	20241203	180600	343129850	9210	9210	9210	9210	0
124	20241203	180500	343129850	9210	9210	9210	9210	0
125	20241203	180400	343129850	9210	9210	9210	9210	0
126	20241203	180300	343129850	9210	9210	9210	9210	0
127	20241203	180200	343129850	9210	9210	9210	9210	0
128	20241203	180100	343129850	9210	9210	9210	9210	0
129	20241203	180000	343129850	9210	9210	9210	9210	0
130	20241203	175900	343129850	9210	9210	9210	9210	0
131	20241203	175800	343129850	9210	9210	9210	9210	0
132	20241203	175700	343129850	9210	9210	9210	9210	0
133	20241203	175600	343129850	9210	9210	9210	9210	0
134	20241203	175500	343129850	9210	9210	9210	9210	0
135	20241203	175400	343129850	9210	9210	9210	9210	0
136	20241203	175300	343129850	9210	9210	9210	9210	0
137	20241203	175200	343129850	9210	9210	9210	9210	0
138	20241203	175100	343129850	9210	9210	9210	9210	0
139	20241203	175000	343129850	9210	9210	9210	9210	0
140	20241203	174900	343129850	9210	9210	9210	9210	0
141	20241203	174800	343129850	9210	9210	9210	9210	0
142	20241203	174700	343129850	9210	9210	9210	9210	0
143	20241203	174600	343129850	9210	9210	9210	9210	0
144	20241203	174500	343129850	9210	9210	9210	9210	0
145	20241203	174400	343129850	9210	9210	9210	9210	0
146	20241203	174300	343129850	9210	9210	9210	9210	0
147	20241203	174200	343129850	9210	9210	9210	9210	0
148	20241203	174100	343129850	9210	9210	9210	9210	0
149	20241203	174000	343129850	9210	9210	9210	9210	0
150	20241203	173900	343129850	9210	9210	9210	9210	0
151	20241203	173800	343129850	9210	9210	9210	9210	0
152	20241203	173700	343129850	9210	9210	9210	9210	1639
153	20241203	173600	343129850	9210	9210	9210	9210	0
154	20241203	173500	343129850	9210	9210	9210	9210	0
155	20241203	173400	343129850	9210	9210	9210	9210	0
156	20241203	173300	343129850	9210	9210	9210	9210	0
157	20241203	173200	343129850	9210	9210	9210	9210	0
158	20241203	173100	343129850	9210	9210	9210	9210	0
159	20241203	173000	343129850	9210	9210	9210	9210	0
160	20241203	172900	343129850	9210	9210	9210	9210	0
161	20241203	172800	343129850	9210	9210	9210	9210	0
162	20241203	172700	343129850	9210	9210	9210	9210	0
163	20241203	172600	343129850	9210	9210	9210	9210	0
164	20241203	172500	343129850	9210	9210	9210	9210	0
165	20241203	172400	343129850	9210	9210	9210	9210	0
166	20241203	172300	343129850	9210	9210	9210	9210	0
167	20241203	172200	343129850	9210	9210	9210	9210	0
168	20241203	172100	343129850	9210	9210	9210	9210	0
169	20241203	172000	343129850	9210	9210	9210	9210	0
170	20241203	171900	343129850	9210	9210	9210	9210	0
171	20241203	171800	343129850	9210	9210	9210	9210	0
172	20241203	171700	343129850	9210	9210	9210	9210	0
173	20241203	171600	343129850	9210	9210	9210	9210	0
174	20241203	171500	343129850	9210	9210	9210	9210	0
175	20241203	171400	343129850	9210	9210	9210	9210	0
176	20241203	171300	343129850	9210	9210	9210	9210	0
177	20241203	171200	343129850	9210	9210	9210	9210	0
178	20241203	171100	343129850	9210	9210	9210	9210	0
179	20241203	171000	343129850	9210	9210	9210	9210	0
180	20241203	170900	343129850	9210	9210	9210	9210	0
181	20241203	170800	343129850	9210	9210	9210	9210	0
182	20241203	170700	343129850	9210	9210	9210	9210	1639
183	20241203	170600	343129850	9210	9210	9210	9210	0
184	20241203	170500	343129850	9210	9210	9210	9210	0
185	20241203	170400	343129850	9210	9210	9210	9210	0
186	20241203	170300	343129850	9210	9210	9210	9210	0
187	20241203	170200	343129850	9210	9210	9210	9210	0
188	20241203	170100	343129850	9210	9210	9210	9210	0
189	20241203	170000	343129850	9210	9210	9210	9210	0
190	20241203	165900	343129850	9210	9210	9210	9210	0
191	20241203	165800	343129850	9210	9210	9210	9210	0
192	20241203	165700	343129850	9210	9210	9210	9210	0
193	20241203	165600	343129850	9210	9210	9210	9210	0
194	20241203	165500	343129850	9210	9210	9210	9210	0
195	20241203	165400	343129850	9210	9210	9210	9210	0
196	20241203	165300	343129850	9210	9210	9210	9210	0
197	20241203	165200	343129850	9210	9210	9210	9210	0
198	20241203	165100	343129850	9210	9210	9210	9210	0
199	20241203	165000	343129850	9210	9210	9210	9210	0
200	20241203	164900	343129850	9210	9210	9210	9210	0
201	20241203	164800	343129850	9210	9210	9210	9210	0
202	20241203	164700	343129850	9210	9210	9210	9210	0
203	20241203	164600	343129850	9210	9210	9210	9210	0
204	20241203	164500	343129850	9210	9210	9210	9210	0
205	20241203	164400	343129850	9210	9210	9210	9210	0
206	20241203	164300	343129850	9210	9210	9210	9210	0
207	20241203	164200	343129850	9210	9210	9210	9210	0
208	20241203	164100	343129850	9210	9210	9210	9210	0
209	20241203	164000	343129850	9210	9210	9210	9210	0
210	20241203	163900	343129850	9210	9210	9210	9210	0
211	20241203	163800	343129850	9210	9210	9210	9210	0
212	20241203	163700	343129850	9210	9210	9210	9210	1639
213	20241203	163600	343129850	9210	9210	9210	9210	0
214	20241203	163500	343129850	9210	9210	9210	9210	0
215	20241203	163400	343129850	9210	9210	9210	9210	0
216	20241203	163300	343129850	9210	9210	9210	9210	0
217	20241203	163200	343129850	9210	9210	9210	9210	0
218	20241203	163100	343129850	9210	9210	9210	9210	0
219	20241203	163000	343129850	9210	9210	9210	9210	0
220	20241203	162900	343129850	9210	9210	9210	9210	0
221	20241203	162800	343129850	9210	9210	9210	9210	0
222	20241203	162700	343129850	9210	9210	9210	9210	0
223	20241203	162600	343129850	9210	9210	9210	9210	0
224	20241203	162500	343129850	9210	9210	9210	9210	0
225	20241203	162400	343129850	9210	9210	9210	9210	0
226	20241203	162300	343129850	9210	9210	9210	9210	0
227	20241203	162200	343129850	9210	9210	9210	9210	0
228	20241203	162100	343129850	9210	9210	9210	9210	0
229	20241203	162000	343129850	9210	9210	9210	9210	0
230	20241203	161900	343129850	9210	9210	9210	9210	0
231	20241203	161800	343129850	9210	9210	9210	9210	0
232	20241203	161700	343129850	9210	9210	9210	9210	0
233	20241203	161600	343129850	9210	9210	9210	9210	0
234	20241203	161500	343129850	9210	9210	9210	9210	0
235	20241203	161400	343129850	9210	9210	9210	9210	0
236	20241203	161300	343129850	9210	9210	9210	9210	0
237	20241203	161200	343129850	9210	9210	9210	9210	0
238	20241203	161100	343129850	9210	9210	9210	9210	0
239	20241203	161000	343129850	9210	9210	9210	9210	0
240	20241203	160900	343129850	9210	9210	9210	9210	0
241	20241203	160800	343129850	9210	9210	9210	9210	0
242	20241203	160700	343129850	9210	9210	9210	9210	1639
243	20241203	160600	343129850	9210	9210	9210	9210	0
244	20241203	160500	343129850	9210	9210	9210	9210	0
245	20241203	160400	343129850	9210	9210	9210	9210	0
246	20241203	160300	343129850	9210	9210	9210	9210	0
247	20241203	160200	343129850	9210	9210	9210	9210	0
248	20241203	160100	343129850	9210	9210	9210	9210	0
249	20241203	160000	343129850	9210	9210	9210	9210	0
250	20241203	155900	343129850	9210	9210	9210	9210	0
251	20241203	155800	343129850	9210	9210	9210	9210	0
252	20241203	155700	343129850	9210	9210	9210	9210	0
253	20241203	155600	343129850	9210	9210	9210	9210	0
254	20241203	155500	343129850	9210	9210	9210	9210	0
255	20241203	155400	343129850	9210	9210	9210	9210	0
256	20241203	155300	343129850	9210	9210	9210	9210	0
257	20241203	155200	343129850	9210	9210	9210	9210	0
258	20241203	155100	343129850	9210	9210	9210	9210	0
259	20241203	155000	343129850	9210	9210	9210	9210	0
260	20241203	154900	343129850	9210	9210	9210	9210	0
261	20241203	154800	343129850	9210	9210	9210	9210	0
262	20241203	154700	343129850	9210	9210	9210	9210	0
263	20241203	154600	343129850	9210	9210	9210	9210	0
264	20241203	154500	343129850	9210	9210	9210	9210	0
265	20241203	154400	343129850	9210	9210	9210	9210	0
266	20241203	154300	343129850	9210	9210	9210	9210	0
267	20241203	154200	343129850	9210	9210	9210	9210	0
268	20241203	154100	343129850	9210	9210	9210	9210	0
269	20241203	154000	343129850	9210	9210	9210	9210	0
270	20241203	153900	343129850	9210	9210	9210	9210	0
271	20241203	153800	343129850	9210	9210	9210	9210	0
272	20241203	153700	343129850	9210	9210	9210	9210	1639
273	20241203	153600	343129850	9210	9210	9210	9210	0
274	20241203	153500	343129850	9210	9210	9210	9210	0
275	20241203	153400	343129850	9210	9210	9210	9210	0
276	20241203	153300	343129850	9210	9210	9210	9210	0
277	20241203	153200	343129850	9210	9210	9210	9210	0
278	20241203	153100	343129850	9210	9210	9210	9210	0
279	20241203	153000	343129850	9210	9210	9210	9210	1639
280	20241203	152900	328034660	9210	9210	9210	9210	0
281	20241203	152800	328034660	9210	9210	9210	9210	0
282	20241203	152700	328034660	9210	9210	9210	9210	0
283	20241203	152600	328034660	9210	9210	9210	9210	0
284	20241203	152500	328034660	9210	9210	9210	9210	0
285	20241203	152400	328034660	9210	9210	9210	9210	0
286	20241203	152300	328034660	9210	9210	9210	9210	0
287	20241203	152200	328034660	9210	9210	9210	9210	0
288	20241203	152100	328034660	9210	9210	9210	9210	0
289	20241203	152000	328034660	9210	9210	9210	9210	0
290	20241203	151900	328034660	9210	9210	9210	9210	0
291	20241203	151800	328034660	9210	9190	9210	9190	248
292	20241203	151700	325753330	9210	9210	9210	9210	0
293	20241203	151600	325753330	9210	9190	9210	9190	441
294	20241203	151500	321697280	9210	9210	9210	9210	0
295	20241203	151400	321697280	9210	9210	9210	9210	1
296	20241203	151300	321688070	9180	9190	9190	9180	308
297	20241203	151200	318857980	9210	9210	9210	9210	0
298	20241203	151100	318857980	9210	9200	9210	9200	10
299	20241203	151000	318765910	9210	9190	9210	9190	177
300	20241203	150900	317139260	9210	9210	9210	9210	1
301	20241203	150800	317130050	9190	9190	9190	9190	41
302	20241203	150700	316753260	9190	9190	9190	9190	0
303	20241203	150600	316753260	9190	9190	9190	9190	0
304	20241203	150500	316753260	9190	9190	9190	9190	0
305	20241203	150400	316753260	9190	9190	9190	9190	32
306	20241203	150300	316459180	9190	9190	9190	9190	22
307	20241203	150200	316257000	9190	9190	9190	9190	2
308	20241203	150100	316238620	9190	9190	9190	9190	120
309	20241203	150000	315135820	9190	9190	9190	9190	1
310	20241203	145900	315126630	9190	9190	9190	9190	80
311	20241203	145800	314391430	9190	9190	9190	9190	0
312	20241203	145700	314391430	9190	9190	9190	9190	40
313	20241203	145600	314023830	9190	9220	9220	9190	50
314	20241203	145500	313562860	9220	9220	9220	9220	0
315	20241203	145400	313562860	9220	9220	9220	9220	0
316	20241203	145300	313562860	9220	9220	9220	9220	1
317	20241203	145200	313553640	9220	9220	9220	9220	0
318	20241203	145100	313553640	9220	9220	9220	9220	1
319	20241203	145000	313544420	9220	9220	9220	9220	50
320	20241203	144900	313083420	9220	9220	9220	9220	0
321	20241203	144800	313083420	9220	9210	9220	9210	345
322	20241203	144700	309903820	9220	9220	9220	9220	0
323	20241203	144600	309903820	9220	9220	9220	9220	61
324	20241203	144500	309341400	9220	9220	9220	9220	100
325	20241203	144400	308419400	9220	9220	9220	9220	1
326	20241203	144300	308410180	9180	9180	9180	9180	100
327	20241203	144200	307492180	9160	9230	9230	9160	3524
328	20241203	144100	275133260	9240	9240	9240	9240	516
329	20241203	144000	270365420	9250	9250	9250	9250	490
330	20241203	143900	265832920	9260	9260	9260	9260	0
331	20241203	143800	265832920	9260	9260	9260	9260	280
332	20241203	143700	263240120	9260	9260	9260	9260	0
333	20241203	143600	263240120	9260	9260	9260	9260	0
334	20241203	143500	263240120	9260	9260	9260	9260	135
335	20241203	143400	261990020	9260	9260	9260	9260	10
336	20241203	143300	261897420	9260	9270	9270	9260	197
337	20241203	143200	260073190	9260	9260	9270	9260	325
338	20241203	143100	257063480	9250	9250	9250	9250	80
339	20241203	143000	256323480	9250	9250	9250	9250	5
340	20241203	142900	256277230	9270	9270	9270	9270	0
341	20241203	142800	256277230	9270	9270	9270	9270	0
342	20241203	142700	256277230	9270	9270	9270	9270	0
343	20241203	142600	256277230	9270	9270	9270	9270	1
344	20241203	142500	256267960	9250	9250	9250	9250	100
345	20241203	142400	255342960	9270	9270	9270	9270	0
346	20241203	142300	255342960	9270	9270	9270	9270	1
347	20241203	142200	255333690	9250	9250	9250	9250	5
348	20241203	142100	255287440	9270	9270	9270	9270	0
349	20241203	142000	255287440	9270	9270	9270	9270	0
350	20241203	141900	255287440	9270	9270	9270	9270	0
351	20241203	141800	255287440	9270	9270	9270	9270	0
352	20241203	141700	255287440	9270	9270	9270	9270	0
353	20241203	141600	255287440	9270	9270	9270	9270	137
354	20241203	141500	254017450	9270	9270	9270	9270	2
355	20241203	141400	253998910	9270	9270	9270	9260	506
356	20241203	141300	249308390	9270	9270	9270	9270	125
357	20241203	141200	248149640	9270	9270	9270	9270	0
358	20241203	141100	248149640	9270	9260	9270	9260	30
359	20241203	141000	247871640	9260	9260	9270	9260	414
360	20241203	140900	244035680	9260	9260	9260	9260	65
361	20241203	140800	243433780	9270	9270	9270	9270	0
362	20241203	140700	243433780	9270	9270	9270	9270	500
363	20241203	140600	238798780	9250	9250	9250	9250	26
364	20241203	140500	238558280	9270	9270	9270	9270	0
365	20241203	140400	238558280	9270	9270	9270	9270	310
366	20241203	140300	235684580	9270	9260	9270	9260	126
367	20241203	140200	234517300	9250	9250	9250	9250	7
368	20241203	140100	234452550	9260	9260	9260	9260	20
369	20241203	140000	234267350	9260	9250	9260	9250	150
370	20241203	135900	232878850	9250	9240	9250	9230	198
371	20241203	135800	231051270	9250	9250	9250	9250	1
372	20241203	135700	231042020	9260	9260	9260	9260	0
373	20241203	135600	231042020	9260	9260	9260	9260	1
374	20241203	135500	231032760	9250	9250	9250	9250	0
375	20241203	135400	231032760	9250	9260	9260	9250	1465
376	20241203	135300	217471640	9270	9270	9270	9270	1
377	20241203	135200	217462370	9260	9260	9260	9260	425
378	20241203	135100	213526870	9260	9260	9260	9260	54
379	20241203	135000	213026830	9260	9250	9260	9250	19
380	20241203	134900	212850970	9250	9250	9250	9250	101
381	20241203	134800	211916720	9250	9240	9250	9240	538
382	20241203	134700	206945360	9240	9240	9240	9240	0
383	20241203	134600	206945360	9240	9230	9240	9230	24
384	20241203	134500	206723820	9240	9240	9240	9240	0
385	20241203	134400	206723820	9240	9230	9240	9230	661
386	20241203	134300	200621800	9220	9220	9220	9220	0
387	20241203	134200	200621800	9220	9220	9220	9220	200
388	20241203	134100	198777800	9230	9220	9230	9220	31
389	20241203	134000	198491970	9230	9230	9230	9230	0
390	20241203	133900	198491970	9230	9230	9230	9230	0
391	20241203	133800	198491970	9230	9230	9230	9230	100
392	20241203	133700	197568970	9220	9220	9220	9220	0
393	20241203	133600	197568970	9220	9220	9220	9220	0
394	20241203	133500	197568970	9220	9220	9220	9220	0
395	20241203	133400	197568970	9220	9220	9220	9220	164
396	20241203	133300	196056890	9220	9220	9220	9220	0
397	20241203	133200	196056890	9220	9220	9220	9220	136
398	20241203	133100	194802970	9220	9220	9220	9220	0
399	20241203	133000	194802970	9220	9220	9220	9220	62
400	20241203	132900	194231330	9200	9200	9200	9200	0
401	20241203	132800	194231330	9200	9200	9200	9200	0
402	20241203	132700	194231330	9200	9200	9200	9200	0
403	20241203	132600	194231330	9200	9200	9200	9200	0
404	20241203	132500	194231330	9200	9200	9200	9200	0
405	20241203	132400	194231330	9200	9200	9200	9200	10
406	20241203	132300	194139330	9210	9210	9210	9210	0
407	20241203	132200	194139330	9210	9210	9210	9210	125
408	20241203	132100	192988080	9210	9210	9210	9210	150
409	20241203	132000	191606580	9230	9230	9230	9230	0
410	20241203	131900	191606580	9230	9230	9230	9230	107
411	20241203	131800	190618970	9230	9220	9230	9210	275
412	20241203	131700	188084040	9230	9230	9230	9230	0
413	20241203	131600	188084040	9230	9230	9230	9230	10
414	20241203	131500	187991740	9230	9230	9230	9230	0
415	20241203	131400	187991740	9230	9230	9230	9230	0
416	20241203	131300	187991740	9230	9230	9230	9230	1
417	20241203	131200	187982510	9230	9230	9230	9230	0
418	20241203	131100	187982510	9230	9230	9230	9230	0
419	20241203	131000	187982510	9230	9230	9230	9230	2
420	20241203	130900	187964050	9210	9210	9210	9210	20
421	20241203	130800	187779850	9230	9220	9230	9210	99
422	20241203	130700	186867000	9230	9230	9230	9230	0
423	20241203	130600	186867000	9230	9230	9230	9230	0
424	20241203	130500	186867000	9230	9230	9230	9230	1
425	20241203	130400	186857770	9230	9230	9230	9230	0
426	20241203	130300	186857770	9230	9220	9230	9220	13
427	20241203	130200	186737900	9220	9220	9220	9220	0
428	20241203	130100	186737900	9220	9230	9230	9220	7
429	20241203	130000	186673310	9230	9230	9230	9230	0
430	20241203	125900	186673310	9230	9230	9230	9230	0
431	20241203	125800	186673310	9230	9230	9230	9230	0
432	20241203	125700	186673310	9230	9230	9230	9230	0
433	20241203	125600	186673310	9230	9230	9230	9230	2
434	20241203	125500	186654850	9230	9220	9230	9220	4
435	20241203	125400	186617960	9220	9220	9220	9220	6
436	20241203	125300	186562640	9220	9220	9220	9220	0
437	20241203	125200	186562640	9220	9220	9220	9220	21
438	20241203	125100	186369020	9220	9220	9220	9220	0
439	20241203	125000	186369020	9220	9220	9220	9220	0
440	20241203	124900	186369020	9220	9220	9220	9220	0
441	20241203	124800	186369020	9220	9220	9220	9220	0
442	20241203	124700	186369020	9220	9220	9220	9220	5
443	20241203	124600	186322920	9220	9220	9220	9220	17
444	20241203	124500	186166180	9220	9220	9220	9220	0
445	20241203	124400	186166180	9220	9220	9220	9220	1
446	20241203	124300	186156960	9230	9230	9230	9230	0
447	20241203	124200	186156960	9230	9230	9230	9230	1
448	20241203	124100	186147730	9210	9210	9210	9210	0
449	20241203	124000	186147730	9210	9210	9210	9210	10
450	20241203	123900	186055630	9210	9210	9210	9210	1
451	20241203	123800	186046420	9200	9200	9200	9200	0
452	20241203	123700	186046420	9200	9200	9200	9200	0
453	20241203	123600	186046420	9200	9200	9200	9200	1
454	20241203	123500	186037220	9230	9230	9230	9230	0
455	20241203	123400	186037220	9230	9230	9230	9230	5
456	20241203	123300	185991070	9230	9230	9230	9230	3
457	20241203	123200	185963380	9230	9230	9230	9230	0
458	20241203	123100	185963380	9230	9230	9230	9230	0
459	20241203	123000	185963380	9230	9230	9230	9230	0
460	20241203	122900	185963380	9230	9230	9230	9230	80
461	20241203	122800	185224980	9230	9230	9230	9230	0
462	20241203	122700	185224980	9230	9230	9230	9230	1
463	20241203	122600	185215750	9200	9220	9220	9200	438
464	20241203	122500	181183010	9220	9220	9220	9220	0
465	20241203	122400	181183010	9220	9220	9220	9220	0
466	20241203	122300	181183010	9220	9220	9220	9220	0
467	20241203	122200	181183010	9220	9220	9220	9220	31
468	20241203	122100	180897190	9210	9210	9210	9210	209
469	20241203	122000	178972300	9210	9210	9210	9210	0
470	20241203	121900	178972300	9210	9210	9210	9210	83
471	20241203	121800	178207870	9230	9230	9230	9230	0
472	20241203	121700	178207870	9230	9230	9230	9230	0
473	20241203	121600	178207870	9230	9230	9230	9230	0
474	20241203	121500	178207870	9230	9230	9230	9230	20
475	20241203	121400	178023270	9230	9230	9230	9230	0
476	20241203	121300	178023270	9230	9230	9230	9230	0
477	20241203	121200	178023270	9230	9230	9230	9230	0
478	20241203	121100	178023270	9230	9230	9230	9230	0
479	20241203	121000	178023270	9230	9230	9230	9230	0
480	20241203	120900	178023270	9230	9230	9230	9230	0
481	20241203	120800	178023270	9230	9230	9230	9230	0
482	20241203	120700	178023270	9230	9230	9230	9230	0
483	20241203	120600	178023270	9230	9230	9230	9230	0
484	20241203	120500	178023270	9230	9230	9230	9230	0
485	20241203	120400	178023270	9230	9230	9230	9230	166
486	20241203	120300	176491090	9230	9230	9230	9230	0
487	20241203	120200	176491090	9230	9230	9230	9230	0
488	20241203	120100	176491090	9230	9230	9230	9230	0
489	20241203	120000	176491090	9230	9230	9230	9230	0
490	20241203	115900	176491090	9230	9230	9230	9230	0
491	20241203	115800	176491090	9230	9230	9230	9230	0
492	20241203	115700	176491090	9230	9230	9230	9230	0
493	20241203	115600	176491090	9230	9230	9230	9230	0
494	20241203	115500	176491090	9230	9210	9230	9210	2
495	20241203	115400	176472650	9230	9230	9230	9230	0
496	20241203	115300	176472650	9230	9230	9230	9230	0
497	20241203	115200	176472650	9230	9230	9230	9230	0
498	20241203	115100	176472650	9230	9230	9230	9230	150
499	20241203	115000	175088150	9230	9230	9230	9230	0
500	20241203	114900	175088150	9230	9230	9230	9230	2
501	20241203	114800	175069690	9230	9230	9230	9230	0
502	20241203	114700	175069690	9230	9230	9230	9230	0
503	20241203	114600	175069690	9230	9230	9230	9230	0
504	20241203	114500	175069690	9230	9230	9230	9230	1
505	20241203	114400	175060460	9210	9210	9210	9210	23
506	20241203	114300	174848630	9230	9230	9230	9230	0
507	20241203	114200	174848630	9230	9230	9230	9230	1
508	20241203	114100	174839400	9220	9220	9220	9220	3
509	20241203	114000	174811740	9220	9220	9220	9220	111
510	20241203	113900	173788320	9220	9220	9220	9220	100
511	20241203	113800	172866320	9220	9220	9220	9220	0
512	20241203	113700	172866320	9220	9220	9220	9220	148
513	20241203	113600	171501760	9240	9240	9240	9240	1
514	20241203	113500	171492520	9220	9220	9220	9220	23
515	20241203	113400	171280460	9220	9220	9220	9220	0
516	20241203	113300	171280460	9220	9220	9220	9220	1
517	20241203	113200	171271240	9220	9220	9220	9220	1
518	20241203	113100	171262020	9240	9240	9240	9240	1
519	20241203	113000	171252780	9220	9220	9220	9220	0
520	20241203	112900	171252780	9220	9220	9220	9220	110
521	20241203	112800	170238580	9240	9240	9240	9240	0
522	20241203	112700	170238580	9240	9240	9240	9240	0
523	20241203	112600	170238580	9240	9240	9240	9240	4
524	20241203	112500	170201620	9240	9240	9240	9240	0
525	20241203	112400	170201620	9240	9240	9240	9240	0
526	20241203	112300	170201620	9240	9240	9240	9240	0
527	20241203	112200	170201620	9240	9230	9240	9230	365
528	20241203	112100	166829300	9230	9230	9230	9230	0
529	20241203	112000	166829300	9230	9230	9230	9230	0
530	20241203	111900	166829300	9230	9230	9230	9230	4
531	20241203	111800	166792380	9230	9230	9230	9230	1
532	20241203	111700	166783150	9220	9220	9220	9220	26
533	20241203	111600	166543430	9220	9220	9220	9220	0
534	20241203	111500	166543430	9220	9220	9220	9220	0
535	20241203	111400	166543430	9220	9220	9220	9220	151
536	20241203	111300	165151210	9200	9200	9200	9200	0
537	20241203	111200	165151210	9200	9200	9200	9200	0
538	20241203	111100	165151210	9200	9200	9200	9200	0
539	20241203	111000	165151210	9200	9200	9200	9200	0
540	20241203	110900	165151210	9200	9200	9200	9200	0
541	20241203	110800	165151210	9200	9200	9200	9200	0
542	20241203	110700	165151210	9200	9220	9220	9200	32
543	20241203	110600	164856610	9220	9220	9220	9220	6
544	20241203	110500	164801290	9220	9220	9220	9220	8
545	20241203	110400	164727530	9220	9220	9220	9220	10
546	20241203	110300	164635330	9230	9230	9230	9230	20
547	20241203	110200	164450730	9230	9230	9230	9230	0
548	20241203	110100	164450730	9230	9230	9230	9230	0
549	20241203	110000	164450730	9230	9230	9230	9230	0
550	20241203	105900	164450730	9230	9230	9230	9230	0
551	20241203	105800	164450730	9230	9230	9230	9230	0
552	20241203	105700	164450730	9230	9230	9230	9230	0
553	20241203	105600	164450730	9230	9230	9230	9230	0
554	20241203	105500	164450730	9230	9200	9230	9200	201
555	20241203	105400	162601500	9200	9200	9200	9200	13
556	20241203	105300	162481900	9200	9230	9230	9200	21
557	20241203	105200	162288670	9220	9220	9220	9220	50
558	20241203	105100	161827670	9230	9230	9230	9230	0
559	20241203	105000	161827670	9230	9220	9230	9220	2
560	20241203	104900	161809220	9220	9220	9220	9220	0
561	20241203	104800	161809220	9220	9220	9220	9220	1
562	20241203	104700	161800000	9200	9210	9210	9200	200
563	20241203	104600	159959840	9210	9210	9210	9210	21
564	20241203	104500	159766430	9240	9240	9240	9240	0
565	20241203	104400	159766430	9240	9240	9240	9240	0
566	20241203	104300	159766430	9240	9240	9240	9240	0
567	20241203	104200	159766430	9240	9240	9240	9240	0
568	20241203	104100	159766430	9240	9210	9240	9210	668
569	20241203	104000	153614120	9240	9240	9240	9240	0
570	20241203	103900	153614120	9240	9240	9240	9240	0
571	20241203	103800	153614120	9240	9210	9240	9210	2
572	20241203	103700	153595670	9200	9200	9200	9200	0
573	20241203	103600	153595670	9200	9200	9200	9200	0
574	20241203	103500	153595670	9200	9240	9240	9200	153
575	20241203	103400	152187740	9220	9220	9220	9220	0
576	20241203	103300	152187740	9220	9220	9220	9220	0
577	20241203	103200	152187740	9220	9220	9220	9220	11
578	20241203	103100	152086320	9220	9220	9220	9220	1
579	20241203	103000	152077100	9220	9220	9220	9220	2
580	20241203	102900	152058660	9220	9220	9220	9220	2
581	20241203	102800	152040220	9220	9220	9220	9220	0
582	20241203	102700	152040220	9220	9230	9230	9220	452
583	20241203	102600	147871540	9240	9240	9240	9240	176
584	20241203	102500	146245300	9230	9230	9230	9230	10
585	20241203	102400	146153000	9230	9230	9230	9230	0
586	20241203	102300	146153000	9230	9230	9230	9230	92
587	20241203	102200	145303840	9230	9200	9230	9200	4
588	20241203	102100	145267010	9230	9230	9230	9230	1
589	20241203	102000	145257780	9200	9200	9200	9200	0
590	20241203	101900	145257780	9200	9200	9200	9200	0
591	20241203	101800	145257780	9200	9190	9200	9190	451
592	20241203	101700	141108590	9190	9190	9190	9190	0
593	20241203	101600	141108590	9190	9190	9190	9190	30
594	20241203	101500	140832890	9190	9210	9210	9190	130
595	20241203	101400	139637850	9240	9240	9240	9240	0
596	20241203	101300	139637850	9240	9240	9240	9240	10
597	20241203	101200	139545450	9250	9200	9250	9200	2
598	20241203	101100	139527000	9250	9250	9250	9250	19
599	20241203	101000	139351250	9250	9250	9250	9250	96
600	20241203	100900	138463250	9250	9200	9250	9200	184
601	20241203	100800	136765470	9200	9200	9200	9200	100
602	20241203	100700	135845470	9200	9190	9200	9190	29
603	20241203	100600	135578940	9190	9210	9210	9190	31
604	20241203	100500	135293450	9250	9250	9250	9250	2
605	20241203	100400	135274950	9250	9250	9250	9210	740
606	20241203	100300	128459470	9210	9250	9250	9210	278
607	20241203	100200	125895710	9210	9260	9260	9210	125
608	20241203	100100	124743120	9270	9270	9270	9270	31
609	20241203	100000	124455750	9260	9240	9260	9240	386
610	20241203	095900	120889060	9250	9240	9250	9240	160
611	20241203	095800	119409660	9240	9240	9240	9240	2
612	20241203	095700	119391180	9220	9220	9220	9220	131
613	20241203	095600	118183360	9220	9220	9220	9220	0
614	20241203	095500	118183360	9220	9220	9220	9220	15
615	20241203	095400	118045060	9220	9220	9220	9220	80
616	20241203	095300	117307460	9220	9200	9220	9200	184
617	20241203	095200	115613530	9200	9200	9200	9200	0
618	20241203	095100	115613530	9200	9200	9200	9200	0
619	20241203	095000	115613530	9200	9220	9220	9200	145
620	20241203	094900	114279510	9220	9220	9220	9210	22
621	20241203	094800	114076780	9220	9220	9220	9220	1
622	20241203	094700	114067560	9210	9210	9210	9210	5
623	20241203	094600	114021510	9220	9220	9220	9220	0
624	20241203	094500	114021510	9220	9220	9220	9220	61
625	20241203	094400	113459090	9220	9220	9220	9220	1
626	20241203	094300	113449870	9220	9220	9220	9220	0
627	20241203	094200	113449870	9220	9220	9220	9220	3
628	20241203	094100	113422210	9220	9180	9220	9180	890
629	20241203	094000	105250860	9180	9160	9180	9160	209
630	20241203	093900	103334260	9160	9160	9170	9160	15
631	20241203	093800	103196810	9180	9180	9180	9160	253
632	20241203	093700	100874610	9180	9180	9180	9180	80
633	20241203	093600	100140210	9150	9150	9150	9150	0
634	20241203	093500	100140210	9150	9150	9150	9150	0
635	20241203	093400	100140210	9150	9150	9150	9150	133
636	20241203	093300	98923260	9150	9150	9150	9150	751
637	20241203	093200	92051610	9150	9150	9150	9150	0
638	20241203	093100	92051610	9150	9150	9150	9150	110
639	20241203	093000	91045110	9150	9150	9150	9150	0
640	20241203	092900	91045110	9150	9150	9150	9150	100
641	20241203	092800	90130110	9200	9200	9200	9200	1
642	20241203	092700	90120910	9150	9140	9150	9140	1825
643	20241203	092600	73422170	9140	9200	9200	9140	2742
644	20241203	092500	48323050	9200	9170	9200	9170	1005
645	20241203	092400	39077110	9190	9180	9190	9180	471
646	20241203	092300	34750740	9180	9180	9180	9180	0
647	20241203	092200	34750740	9180	9180	9180	9180	0
648	20241203	092100	34750740	9180	9180	9180	9180	2
649	20241203	092000	34732380	9180	9170	9180	9170	72
650	20241203	091900	34071500	9160	9150	9160	9150	609
651	20241203	091800	28495940	9150	9150	9150	9150	0
652	20241203	091700	28495940	9150	9150	9150	9130	216
653	20241203	091600	26521540	9150	9150	9150	9150	59
654	20241203	091500	25981690	9150	9150	9150	9150	108
655	20241203	091400	24993490	9140	9130	9140	9130	614
656	20241203	091300	19382580	9120	9120	9120	9120	17
657	20241203	091200	19227540	9120	9140	9140	9120	218
658	20241203	091100	17237380	9120	9120	9120	9120	6
659	20241203	091000	17182660	9120	9140	9140	9120	11
660	20241203	090900	17082320	9160	9130	9160	9130	3
661	20241203	090800	17054900	9160	9160	9160	9160	1
662	20241203	090700	17045740	9160	9130	9160	9130	62
663	20241203	090600	16479650	9160	9130	9160	9130	140
664	20241203	090500	15201420	9070	9160	9160	9070	103
665	20241203	090400	14266670	9160	9160	9160	9160	1
666	20241203	090300	14257510	9080	9080	9080	9080	0
667	20241203	090200	14257510	9080	9170	9170	9070	158
668	20241203	090100	12814580	9270	9270	9270	9270	1
669	20241203	090000	12805310	9070	8990	9280	8990	1422