KissMeData/186230/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203700	248209420	9130	9130	9130	9130	175
3	20241202	203600	248209420	9130	9130	9130	9130	0
4	20241202	203500	248209420	9130	9130	9130	9130	0
5	20241202	203400	248209420	9130	9130	9130	9130	0
6	20241202	203300	248209420	9130	9130	9130	9130	0
7	20241202	203200	248209420	9130	9130	9130	9130	0
8	20241202	203100	248209420	9130	9130	9130	9130	0
9	20241202	203000	248209420	9130	9130	9130	9130	0
10	20241202	202900	248209420	9130	9130	9130	9130	0
11	20241202	202800	248209420	9130	9130	9130	9130	0
12	20241202	202700	248209420	9130	9130	9130	9130	0
13	20241202	202600	248209420	9130	9130	9130	9130	0
14	20241202	202500	248209420	9130	9130	9130	9130	0
15	20241202	202400	248209420	9130	9130	9130	9130	0
16	20241202	202300	248209420	9130	9130	9130	9130	0
17	20241202	202200	248209420	9130	9130	9130	9130	0
18	20241202	202100	248209420	9130	9130	9130	9130	0
19	20241202	202000	248209420	9130	9130	9130	9130	0
20	20241202	201900	248209420	9130	9130	9130	9130	0
21	20241202	201800	248209420	9130	9130	9130	9130	0
22	20241202	201700	248209420	9130	9130	9130	9130	0
23	20241202	201600	248209420	9130	9130	9130	9130	0
24	20241202	201500	248209420	9130	9130	9130	9130	0
25	20241202	201400	248209420	9130	9130	9130	9130	0
26	20241202	201300	248209420	9130	9130	9130	9130	0
27	20241202	201200	248209420	9130	9130	9130	9130	0
28	20241202	201100	248209420	9130	9130	9130	9130	0
29	20241202	201000	248209420	9130	9130	9130	9130	0
30	20241202	200900	248209420	9130	9130	9130	9130	0
31	20241202	200800	248209420	9130	9130	9130	9130	0
32	20241202	200700	248209420	9130	9130	9130	9130	175
33	20241202	200600	248209420	9130	9130	9130	9130	0
34	20241202	200500	248209420	9130	9130	9130	9130	0
35	20241202	200400	248209420	9130	9130	9130	9130	0
36	20241202	200300	248209420	9130	9130	9130	9130	0
37	20241202	200200	248209420	9130	9130	9130	9130	0
38	20241202	200100	248209420	9130	9130	9130	9130	0
39	20241202	200000	248209420	9130	9130	9130	9130	0
40	20241202	195900	248209420	9130	9130	9130	9130	0
41	20241202	195800	248209420	9130	9130	9130	9130	0
42	20241202	195700	248209420	9130	9130	9130	9130	0
43	20241202	195600	248209420	9130	9130	9130	9130	0
44	20241202	195500	248209420	9130	9130	9130	9130	0
45	20241202	195400	248209420	9130	9130	9130	9130	0
46	20241202	195300	248209420	9130	9130	9130	9130	0
47	20241202	195200	248209420	9130	9130	9130	9130	0
48	20241202	195100	248209420	9130	9130	9130	9130	0
49	20241202	195000	248209420	9130	9130	9130	9130	0
50	20241202	194900	248209420	9130	9130	9130	9130	0
51	20241202	194800	248209420	9130	9130	9130	9130	0
52	20241202	194700	248209420	9130	9130	9130	9130	0
53	20241202	194600	248209420	9130	9130	9130	9130	0
54	20241202	194500	248209420	9130	9130	9130	9130	0
55	20241202	194400	248209420	9130	9130	9130	9130	0
56	20241202	194300	248209420	9130	9130	9130	9130	0
57	20241202	194200	248209420	9130	9130	9130	9130	0
58	20241202	194100	248209420	9130	9130	9130	9130	0
59	20241202	194000	248209420	9130	9130	9130	9130	0
60	20241202	193900	248209420	9130	9130	9130	9130	0
61	20241202	193800	248209420	9130	9130	9130	9130	0
62	20241202	193700	248209420	9130	9130	9130	9130	175
63	20241202	193600	248209420	9130	9130	9130	9130	0
64	20241202	193500	248209420	9130	9130	9130	9130	0
65	20241202	193400	248209420	9130	9130	9130	9130	0
66	20241202	193300	248209420	9130	9130	9130	9130	0
67	20241202	193200	248209420	9130	9130	9130	9130	0
68	20241202	193100	248209420	9130	9130	9130	9130	0
69	20241202	193000	248209420	9130	9130	9130	9130	0
70	20241202	192900	248209420	9130	9130	9130	9130	0
71	20241202	192800	248209420	9130	9130	9130	9130	0
72	20241202	192700	248209420	9130	9130	9130	9130	0
73	20241202	192600	248209420	9130	9130	9130	9130	0
74	20241202	192500	248209420	9130	9130	9130	9130	0
75	20241202	192400	248209420	9130	9130	9130	9130	0
76	20241202	192300	248209420	9130	9130	9130	9130	0
77	20241202	192200	248209420	9130	9130	9130	9130	0
78	20241202	192100	248209420	9130	9130	9130	9130	0
79	20241202	192000	248209420	9130	9130	9130	9130	0
80	20241202	191900	248209420	9130	9130	9130	9130	0
81	20241202	191800	248209420	9130	9130	9130	9130	0
82	20241202	191700	248209420	9130	9130	9130	9130	0
83	20241202	191600	248209420	9130	9130	9130	9130	0
84	20241202	191500	248209420	9130	9130	9130	9130	0
85	20241202	191400	248209420	9130	9130	9130	9130	0
86	20241202	191300	248209420	9130	9130	9130	9130	0
87	20241202	191200	248209420	9130	9130	9130	9130	0
88	20241202	191100	248209420	9130	9130	9130	9130	0
89	20241202	191000	248209420	9130	9130	9130	9130	0
90	20241202	190900	248209420	9130	9130	9130	9130	0
91	20241202	190800	248209420	9130	9130	9130	9130	0
92	20241202	190700	248209420	9130	9130	9130	9130	175
93	20241202	190600	248209420	9130	9130	9130	9130	0
94	20241202	190500	248209420	9130	9130	9130	9130	0
95	20241202	190400	248209420	9130	9130	9130	9130	0
96	20241202	190300	248209420	9130	9130	9130	9130	0
97	20241202	190200	248209420	9130	9130	9130	9130	0
98	20241202	190100	248209420	9130	9130	9130	9130	0
99	20241202	190000	248209420	9130	9130	9130	9130	0
100	20241202	185900	248209420	9130	9130	9130	9130	0
101	20241202	185800	248209420	9130	9130	9130	9130	0
102	20241202	185700	248209420	9130	9130	9130	9130	0
103	20241202	185600	248209420	9130	9130	9130	9130	0
104	20241202	185500	248209420	9130	9130	9130	9130	0
105	20241202	185400	248209420	9130	9130	9130	9130	0
106	20241202	185300	248209420	9130	9130	9130	9130	0
107	20241202	185200	248209420	9130	9130	9130	9130	0
108	20241202	185100	248209420	9130	9130	9130	9130	0
109	20241202	185000	248209420	9130	9130	9130	9130	0
110	20241202	184900	248209420	9130	9130	9130	9130	0
111	20241202	184800	248209420	9130	9130	9130	9130	0
112	20241202	184700	248209420	9130	9130	9130	9130	0
113	20241202	184600	248209420	9130	9130	9130	9130	0
114	20241202	184500	248209420	9130	9130	9130	9130	0
115	20241202	184400	248209420	9130	9130	9130	9130	0
116	20241202	184300	248209420	9130	9130	9130	9130	0
117	20241202	184200	248209420	9130	9130	9130	9130	0
118	20241202	184100	248209420	9130	9130	9130	9130	0
119	20241202	184000	248209420	9130	9130	9130	9130	0
120	20241202	183900	248209420	9130	9130	9130	9130	0
121	20241202	183800	248209420	9130	9130	9130	9130	0
122	20241202	183700	248209420	9130	9130	9130	9130	175
123	20241202	183600	248209420	9130	9130	9130	9130	0
124	20241202	183500	248209420	9130	9130	9130	9130	0
125	20241202	183400	248209420	9130	9130	9130	9130	0
126	20241202	183300	248209420	9130	9130	9130	9130	0
127	20241202	183200	248209420	9130	9130	9130	9130	0
128	20241202	183100	248209420	9130	9130	9130	9130	0
129	20241202	183000	248209420	9130	9130	9130	9130	0
130	20241202	182900	248209420	9130	9130	9130	9130	0
131	20241202	182800	248209420	9130	9130	9130	9130	0
132	20241202	182700	248209420	9130	9130	9130	9130	0
133	20241202	182600	248209420	9130	9130	9130	9130	0
134	20241202	182500	248209420	9130	9130	9130	9130	0
135	20241202	182400	248209420	9130	9130	9130	9130	0
136	20241202	182300	248209420	9130	9130	9130	9130	0
137	20241202	182200	248209420	9130	9130	9130	9130	0
138	20241202	182100	248209420	9130	9130	9130	9130	0
139	20241202	182000	248209420	9130	9130	9130	9130	0
140	20241202	181900	248209420	9130	9130	9130	9130	0
141	20241202	181800	248209420	9130	9130	9130	9130	0
142	20241202	181700	248209420	9130	9130	9130	9130	0
143	20241202	181600	248209420	9130	9130	9130	9130	0
144	20241202	181500	248209420	9130	9130	9130	9130	0
145	20241202	181400	248209420	9130	9130	9130	9130	0
146	20241202	181300	248209420	9130	9130	9130	9130	0
147	20241202	181200	248209420	9130	9130	9130	9130	0
148	20241202	181100	248209420	9130	9130	9130	9130	0
149	20241202	181000	248209420	9130	9130	9130	9130	0
150	20241202	180900	248209420	9130	9130	9130	9130	0
151	20241202	180800	248209420	9130	9130	9130	9130	0
152	20241202	180700	248209420	9130	9130	9130	9130	175
153	20241202	180600	248209420	9130	9130	9130	9130	0
154	20241202	180500	248209420	9130	9130	9130	9130	0
155	20241202	180400	248209420	9130	9130	9130	9130	0
156	20241202	180300	248209420	9130	9130	9130	9130	0
157	20241202	180200	248209420	9130	9130	9130	9130	0
158	20241202	180100	248209420	9130	9130	9130	9130	0
159	20241202	180000	248209420	9130	9130	9130	9130	0
160	20241202	175900	248209420	9130	9130	9130	9130	0
161	20241202	175800	248209420	9130	9130	9130	9130	0
162	20241202	175700	248209420	9130	9130	9130	9130	0
163	20241202	175600	248209420	9130	9130	9130	9130	0
164	20241202	175500	248209420	9130	9130	9130	9130	0
165	20241202	175400	248209420	9130	9130	9130	9130	0
166	20241202	175300	248209420	9130	9130	9130	9130	0
167	20241202	175200	248209420	9130	9130	9130	9130	0
168	20241202	175100	248209420	9130	9130	9130	9130	0
169	20241202	175000	248209420	9130	9130	9130	9130	0
170	20241202	174900	248209420	9130	9130	9130	9130	0
171	20241202	174800	248209420	9130	9130	9130	9130	0
172	20241202	174700	248209420	9130	9130	9130	9130	0
173	20241202	174600	248209420	9130	9130	9130	9130	0
174	20241202	174500	248209420	9130	9130	9130	9130	0
175	20241202	174400	248209420	9130	9130	9130	9130	0
176	20241202	174300	248209420	9130	9130	9130	9130	0
177	20241202	174200	248209420	9130	9130	9130	9130	0
178	20241202	174100	248209420	9130	9130	9130	9130	0
179	20241202	174000	248209420	9130	9130	9130	9130	0
180	20241202	173900	248209420	9130	9130	9130	9130	0
181	20241202	173800	248209420	9130	9130	9130	9130	0
182	20241202	173700	248209420	9130	9130	9130	9130	175
183	20241202	173600	248209420	9130	9130	9130	9130	0
184	20241202	173500	248209420	9130	9130	9130	9130	0
185	20241202	173400	248209420	9130	9130	9130	9130	0
186	20241202	173300	248209420	9130	9130	9130	9130	0
187	20241202	173200	248209420	9130	9130	9130	9130	0
188	20241202	173100	248209420	9130	9130	9130	9130	0
189	20241202	173000	248209420	9130	9130	9130	9130	0
190	20241202	172900	248209420	9130	9130	9130	9130	0
191	20241202	172800	248209420	9130	9130	9130	9130	0
192	20241202	172700	248209420	9130	9130	9130	9130	0
193	20241202	172600	248209420	9130	9130	9130	9130	0
194	20241202	172500	248209420	9130	9130	9130	9130	0
195	20241202	172400	248209420	9130	9130	9130	9130	0
196	20241202	172300	248209420	9130	9130	9130	9130	0
197	20241202	172200	248209420	9130	9130	9130	9130	0
198	20241202	172100	248209420	9130	9130	9130	9130	0
199	20241202	172000	248209420	9130	9130	9130	9130	0
200	20241202	171900	248209420	9130	9130	9130	9130	0
201	20241202	171800	248209420	9130	9130	9130	9130	0
202	20241202	171700	248209420	9130	9130	9130	9130	0
203	20241202	171600	248209420	9130	9130	9130	9130	0
204	20241202	171500	248209420	9130	9130	9130	9130	0
205	20241202	171400	248209420	9130	9130	9130	9130	0
206	20241202	171300	248209420	9130	9130	9130	9130	0
207	20241202	171200	248209420	9130	9130	9130	9130	0
208	20241202	171100	248209420	9130	9130	9130	9130	0
209	20241202	171000	248209420	9130	9130	9130	9130	0
210	20241202	170900	248209420	9130	9130	9130	9130	0
211	20241202	170800	248209420	9130	9130	9130	9130	0
212	20241202	170700	248209420	9130	9130	9130	9130	175
213	20241202	170600	248209420	9130	9130	9130	9130	0
214	20241202	170500	248209420	9130	9130	9130	9130	0
215	20241202	170400	248209420	9130	9130	9130	9130	0
216	20241202	170300	248209420	9130	9130	9130	9130	0
217	20241202	170200	248209420	9130	9130	9130	9130	0
218	20241202	170100	248209420	9130	9130	9130	9130	0
219	20241202	170000	248209420	9130	9130	9130	9130	0
220	20241202	165900	248209420	9130	9130	9130	9130	0
221	20241202	165800	248209420	9130	9130	9130	9130	0
222	20241202	165700	248209420	9130	9130	9130	9130	0
223	20241202	165600	248209420	9130	9130	9130	9130	0
224	20241202	165500	248209420	9130	9130	9130	9130	0
225	20241202	165400	248209420	9130	9130	9130	9130	0
226	20241202	165300	248209420	9130	9130	9130	9130	0
227	20241202	165200	248209420	9130	9130	9130	9130	0
228	20241202	165100	248209420	9130	9130	9130	9130	0
229	20241202	165000	248209420	9130	9130	9130	9130	0
230	20241202	164900	248209420	9130	9130	9130	9130	0
231	20241202	164800	248209420	9130	9130	9130	9130	0
232	20241202	164700	248209420	9130	9130	9130	9130	0
233	20241202	164600	248209420	9130	9130	9130	9130	0
234	20241202	164500	248209420	9130	9130	9130	9130	0
235	20241202	164400	248209420	9130	9130	9130	9130	0
236	20241202	164300	248209420	9130	9130	9130	9130	0
237	20241202	164200	248209420	9130	9130	9130	9130	0
238	20241202	164100	248209420	9130	9130	9130	9130	0
239	20241202	164000	248209420	9130	9130	9130	9130	0
240	20241202	163900	248209420	9130	9130	9130	9130	0
241	20241202	163800	248209420	9130	9130	9130	9130	0
242	20241202	163700	248209420	9130	9130	9130	9130	175
243	20241202	163600	248209420	9130	9130	9130	9130	0
244	20241202	163500	248209420	9130	9130	9130	9130	0
245	20241202	163400	248209420	9130	9130	9130	9130	0
246	20241202	163300	248209420	9130	9130	9130	9130	0
247	20241202	163200	248209420	9130	9130	9130	9130	0
248	20241202	163100	248209420	9130	9130	9130	9130	0
249	20241202	163000	248209420	9130	9130	9130	9130	0
250	20241202	162900	248209420	9130	9130	9130	9130	0
251	20241202	162800	248209420	9130	9130	9130	9130	0
252	20241202	162700	248209420	9130	9130	9130	9130	0
253	20241202	162600	248209420	9130	9130	9130	9130	0
254	20241202	162500	248209420	9130	9130	9130	9130	0
255	20241202	162400	248209420	9130	9130	9130	9130	0
256	20241202	162300	248209420	9130	9130	9130	9130	0
257	20241202	162200	248209420	9130	9130	9130	9130	0
258	20241202	162100	248209420	9130	9130	9130	9130	0
259	20241202	162000	248209420	9130	9130	9130	9130	0
260	20241202	161900	248209420	9130	9130	9130	9130	0
261	20241202	161800	248209420	9130	9130	9130	9130	0
262	20241202	161700	248209420	9130	9130	9130	9130	0
263	20241202	161600	248209420	9130	9130	9130	9130	0
264	20241202	161500	248209420	9130	9130	9130	9130	0
265	20241202	161400	248209420	9130	9130	9130	9130	0
266	20241202	161300	248209420	9130	9130	9130	9130	0
267	20241202	161200	248209420	9130	9130	9130	9130	0
268	20241202	161100	248209420	9130	9130	9130	9130	0
269	20241202	161000	248209420	9130	9130	9130	9130	0
270	20241202	160900	248209420	9130	9130	9130	9130	0
271	20241202	160800	248209420	9130	9130	9130	9130	0
272	20241202	160700	248209420	9130	9130	9130	9130	175
273	20241202	160600	248209420	9130	9130	9130	9130	0
274	20241202	160500	248209420	9130	9130	9130	9130	0
275	20241202	160400	248209420	9130	9130	9130	9130	0
276	20241202	160300	248209420	9130	9130	9130	9130	0
277	20241202	160200	248209420	9130	9130	9130	9130	0
278	20241202	160100	248209420	9130	9130	9130	9130	0
279	20241202	160000	248209420	9130	9130	9130	9130	0
280	20241202	155900	248209420	9130	9130	9130	9130	0
281	20241202	155800	248209420	9130	9130	9130	9130	0
282	20241202	155700	248209420	9130	9130	9130	9130	0
283	20241202	155600	248209420	9130	9130	9130	9130	0
284	20241202	155500	248209420	9130	9130	9130	9130	0
285	20241202	155400	248209420	9130	9130	9130	9130	0
286	20241202	155300	248209420	9130	9130	9130	9130	0
287	20241202	155200	248209420	9130	9130	9130	9130	0
288	20241202	155100	248209420	9130	9130	9130	9130	0
289	20241202	155000	248209420	9130	9130	9130	9130	0
290	20241202	154900	248209420	9130	9130	9130	9130	0
291	20241202	154800	248209420	9130	9130	9130	9130	0
292	20241202	154700	248209420	9130	9130	9130	9130	0
293	20241202	154600	248209420	9130	9130	9130	9130	0
294	20241202	154500	248209420	9130	9130	9130	9130	0
295	20241202	154400	248209420	9130	9130	9130	9130	0
296	20241202	154300	248209420	9130	9130	9130	9130	0
297	20241202	154200	248209420	9130	9130	9130	9130	0
298	20241202	154100	248209420	9130	9130	9130	9130	0
299	20241202	154000	248209420	9130	9130	9130	9130	0
300	20241202	153900	248209420	9130	9130	9130	9130	0
301	20241202	153800	248209420	9130	9130	9130	9130	0
302	20241202	153700	248209420	9130	9130	9130	9130	175
303	20241202	153600	248209420	9130	9130	9130	9130	0
304	20241202	153500	248209420	9130	9130	9130	9130	0
305	20241202	153400	248209420	9130	9130	9130	9130	0
306	20241202	153300	248209420	9130	9130	9130	9130	0
307	20241202	153200	248209420	9130	9130	9130	9130	0
308	20241202	153100	248209420	9130	9130	9130	9130	0
309	20241202	153000	248209420	9130	9130	9130	9130	175
310	20241202	152900	246611670	9140	9140	9140	9140	0
311	20241202	152800	246611670	9140	9140	9140	9140	0
312	20241202	152700	246611670	9140	9140	9140	9140	0
313	20241202	152600	246611670	9140	9140	9140	9140	0
314	20241202	152500	246611670	9140	9140	9140	9140	0
315	20241202	152400	246611670	9140	9140	9140	9140	0
316	20241202	152300	246611670	9140	9140	9140	9140	0
317	20241202	152200	246611670	9140	9140	9140	9140	0
318	20241202	152100	246611670	9140	9140	9140	9140	0
319	20241202	152000	246611670	9140	9140	9140	9140	0
320	20241202	151900	246611670	9140	9110	9140	9110	600
321	20241202	151800	241133960	9070	9070	9070	9070	619
322	20241202	151700	235519630	9060	9060	9060	9060	480
323	20241202	151600	231170830	9060	9060	9060	9060	0
324	20241202	151500	231170830	9060	9040	9070	9040	1681
325	20241202	151400	215954520	9030	9030	9030	9030	2
326	20241202	151300	215936460	9030	9030	9030	9030	179
327	20241202	151200	214320090	9040	9040	9040	9040	20
328	20241202	151100	214139290	9040	9040	9040	9040	0
329	20241202	151000	214139290	9040	9050	9050	9040	62
330	20241202	150900	213578800	9060	9060	9060	9060	15
331	20241202	150800	213442900	9060	9060	9060	9060	0
332	20241202	150700	213442900	9060	9060	9060	9060	0
333	20241202	150600	213442900	9060	9060	9060	9060	0
334	20241202	150500	213442900	9060	9060	9060	9060	10
335	20241202	150400	213352300	9060	9060	9060	9060	0
336	20241202	150300	213352300	9060	9060	9060	9060	8
337	20241202	150200	213279820	9030	9030	9030	9030	0
338	20241202	150100	213279820	9030	9030	9030	9030	0
339	20241202	150000	213279820	9030	9030	9030	9030	0
340	20241202	145900	213279820	9030	9050	9050	9030	97
341	20241202	145800	212403590	9060	9060	9060	9060	1
342	20241202	145700	212394530	9060	9060	9060	9060	0
343	20241202	145600	212394530	9060	9060	9060	9060	96
344	20241202	145500	211524770	9060	9060	9060	9060	0
345	20241202	145400	211524770	9060	9060	9060	9060	5
346	20241202	145300	211479470	9060	9060	9060	9060	22
347	20241202	145200	211280150	9060	9060	9060	9060	485
348	20241202	145100	206886050	9060	9060	9060	9060	0
349	20241202	145000	206886050	9060	9060	9060	9060	8
350	20241202	144900	206813570	9060	9060	9060	9060	0
351	20241202	144800	206813570	9060	9060	9060	9060	1
352	20241202	144700	206804510	9060	9060	9060	9060	0
353	20241202	144600	206804510	9060	9060	9060	9060	0
354	20241202	144500	206804510	9060	9060	9060	9060	0
355	20241202	144400	206804510	9060	9060	9060	9060	1
356	20241202	144300	206795450	9070	9040	9070	9030	685
357	20241202	144200	200604420	9040	9060	9060	9040	158
358	20241202	144100	199174800	9060	9060	9060	9060	0
359	20241202	144000	199174800	9060	9060	9060	9060	0
360	20241202	143900	199174800	9060	9060	9060	9060	0
361	20241202	143800	199174800	9060	9060	9060	9060	0
362	20241202	143700	199174800	9060	9060	9060	9060	0
363	20241202	143600	199174800	9060	9060	9060	9060	4
364	20241202	143500	199138560	9060	9080	9080	9060	86
365	20241202	143400	198359220	9080	9080	9080	9080	0
366	20241202	143300	198359220	9080	9080	9080	9080	0
367	20241202	143200	198359220	9080	9090	9090	9080	73
368	20241202	143100	197695710	9090	9090	9090	9090	10
369	20241202	143000	197604810	9090	9090	9090	9090	0
370	20241202	142900	197604810	9090	9090	9090	9090	3
371	20241202	142800	197577540	9110	9110	9110	9110	0
372	20241202	142700	197577540	9110	9110	9110	9110	0
373	20241202	142600	197577540	9110	9110	9110	9110	0
374	20241202	142500	197577540	9110	9110	9110	9110	0
375	20241202	142400	197577540	9110	9110	9110	9110	0
376	20241202	142300	197577540	9110	9110	9110	9110	0
377	20241202	142200	197577540	9110	9110	9110	9110	0
378	20241202	142100	197577540	9110	9110	9110	9110	0
379	20241202	142000	197577540	9110	9110	9110	9110	0
380	20241202	141900	197577540	9110	9110	9110	9110	0
381	20241202	141800	197577540	9110	9110	9110	9110	0
382	20241202	141700	197577540	9110	9110	9110	9110	0
383	20241202	141600	197577540	9110	9070	9110	9060	451
384	20241202	141500	193489070	9070	9100	9100	9070	509
385	20241202	141400	188870890	9100	9100	9100	9100	0
386	20241202	141300	188870890	9100	9100	9100	9100	200
387	20241202	141200	187050890	9100	9100	9100	9100	0
388	20241202	141100	187050890	9100	9100	9100	9100	1
389	20241202	141000	187041790	9100	9120	9120	9100	3
390	20241202	140900	187014460	9130	9130	9130	9130	0
391	20241202	140800	187014460	9130	9130	9130	9130	0
392	20241202	140700	187014460	9130	9130	9130	9130	13
393	20241202	140600	186895770	9080	9080	9080	9080	0
394	20241202	140500	186895770	9080	9080	9080	9080	0
395	20241202	140400	186895770	9080	9120	9120	9080	1100
396	20241202	140300	176907670	9090	9090	9090	9090	0
397	20241202	140200	176907670	9090	9120	9120	9090	2000
398	20241202	140100	158725210	9130	9130	9130	9130	1
399	20241202	140000	158716080	9130	9130	9130	9130	0
400	20241202	135900	158716080	9130	9130	9130	9130	0
401	20241202	135800	158716080	9130	9130	9130	9130	1
402	20241202	135700	158706950	9130	9130	9130	9130	0
403	20241202	135600	158706950	9130	9130	9130	9130	30
404	20241202	135500	158433050	9130	9130	9130	9130	0
405	20241202	135400	158433050	9130	9130	9130	9130	0
406	20241202	135300	158433050	9130	9130	9130	9130	0
407	20241202	135200	158433050	9130	9130	9130	9130	1
408	20241202	135100	158423920	9130	9130	9130	9130	0
409	20241202	135000	158423920	9130	9130	9130	9130	0
410	20241202	134900	158423920	9130	9130	9130	9130	0
411	20241202	134800	158423920	9130	9130	9130	9130	0
412	20241202	134700	158423920	9130	9130	9130	9130	0
413	20241202	134600	158423920	9130	9130	9130	9130	0
414	20241202	134500	158423920	9130	9130	9130	9130	0
415	20241202	134400	158423920	9130	9130	9130	9130	0
416	20241202	134300	158423920	9130	9130	9130	9130	0
417	20241202	134200	158423920	9130	9130	9130	9130	1
418	20241202	134100	158414790	9090	9090	9090	9090	0
419	20241202	134000	158414790	9090	9090	9090	9090	0
420	20241202	133900	158414790	9090	9090	9090	9090	0
421	20241202	133800	158414790	9090	9090	9090	9090	0
422	20241202	133700	158414790	9090	9090	9090	9090	0
423	20241202	133600	158414790	9090	9090	9090	9090	0
424	20241202	133500	158414790	9090	9090	9090	9090	0
425	20241202	133400	158414790	9090	9090	9090	9090	0
426	20241202	133300	158414790	9090	9090	9090	9090	0
427	20241202	133200	158414790	9090	9090	9090	9090	0
428	20241202	133100	158414790	9090	9090	9090	9090	0
429	20241202	133000	158414790	9090	9090	9090	9090	0
430	20241202	132900	158414790	9090	9100	9100	9090	263
431	20241202	132800	156023950	9100	9100	9100	9100	0
432	20241202	132700	156023950	9100	9100	9100	9100	0
433	20241202	132600	156023950	9100	9100	9100	9100	0
434	20241202	132500	156023950	9100	9100	9100	9100	0
435	20241202	132400	156023950	9100	9100	9100	9100	0
436	20241202	132300	156023950	9100	9130	9130	9100	269
437	20241202	132200	153573380	9100	9100	9100	9100	20
438	20241202	132100	153391380	9110	9120	9120	9110	690
439	20241202	132000	147105460	9130	9130	9130	9130	1
440	20241202	131900	147096330	9140	9140	9140	9140	0
441	20241202	131800	147096330	9140	9140	9140	9140	0
442	20241202	131700	147096330	9140	9140	9140	9140	0
443	20241202	131600	147096330	9140	9140	9140	9140	0
444	20241202	131500	147096330	9140	9140	9140	9140	0
445	20241202	131400	147096330	9140	9140	9140	9140	0
446	20241202	131300	147096330	9140	9140	9140	9140	0
447	20241202	131200	147096330	9140	9140	9140	9140	0
448	20241202	131100	147096330	9140	9140	9140	9140	0
449	20241202	131000	147096330	9140	9140	9140	9140	0
450	20241202	130900	147096330	9140	9140	9140	9140	0
451	20241202	130800	147096330	9140	9140	9140	9140	0
452	20241202	130700	147096330	9140	9140	9140	9140	0
453	20241202	130600	147096330	9140	9140	9140	9140	0
454	20241202	130500	147096330	9140	9140	9140	9140	0
455	20241202	130400	147096330	9140	9140	9140	9140	0
456	20241202	130300	147096330	9140	9140	9140	9140	1
457	20241202	130200	147087190	9120	9120	9120	9120	245
458	20241202	130100	144852790	9120	9120	9120	9120	0
459	20241202	130000	144852790	9120	9120	9120	9120	37
460	20241202	125900	144515350	9120	9120	9120	9120	0
461	20241202	125800	144515350	9120	9120	9120	9120	18
462	20241202	125700	144351190	9120	9120	9120	9120	9
463	20241202	125600	144269110	9120	9120	9120	9120	188
464	20241202	125500	142554550	9120	9120	9120	9120	0
465	20241202	125400	142554550	9120	9120	9120	9120	0
466	20241202	125300	142554550	9120	9120	9120	9120	0
467	20241202	125200	142554550	9120	9120	9120	9120	0
468	20241202	125100	142554550	9120	9120	9120	9120	0
469	20241202	125000	142554550	9120	9120	9120	9120	0
470	20241202	124900	142554550	9120	9120	9120	9120	0
471	20241202	124800	142554550	9120	9120	9120	9120	0
472	20241202	124700	142554550	9120	9120	9120	9120	0
473	20241202	124600	142554550	9120	9120	9120	9120	0
474	20241202	124500	142554550	9120	9130	9130	9120	500
475	20241202	124400	137993430	9150	9150	9150	9150	0
476	20241202	124300	137993430	9150	9150	9150	9150	0
477	20241202	124200	137993430	9150	9150	9150	9150	0
478	20241202	124100	137993430	9150	9150	9150	9150	0
479	20241202	124000	137993430	9150	9150	9150	9150	0
480	20241202	123900	137993430	9150	9130	9150	9130	501
481	20241202	123800	133419280	9140	9140	9140	9140	0
482	20241202	123700	133419280	9140	9140	9140	9140	0
483	20241202	123600	133419280	9140	9140	9140	9140	0
484	20241202	123500	133419280	9140	9140	9140	9140	0
485	20241202	123400	133419280	9140	9140	9140	9140	1
486	20241202	123300	133410140	9140	9140	9140	9140	0
487	20241202	123200	133410140	9140	9140	9140	9140	0
488	20241202	123100	133410140	9140	9140	9140	9140	0
489	20241202	123000	133410140	9140	9140	9140	9140	0
490	20241202	122900	133410140	9140	9140	9140	9140	4
491	20241202	122800	133373580	9130	9140	9140	9130	119
492	20241202	122700	132287050	9150	9150	9150	9150	0
493	20241202	122600	132287050	9150	9150	9150	9150	100
494	20241202	122500	131372050	9150	9150	9150	9150	30
495	20241202	122400	131097550	9150	9150	9150	9150	0
496	20241202	122300	131097550	9150	9150	9150	9150	0
497	20241202	122200	131097550	9150	9140	9150	9140	104
498	20241202	122100	130146980	9160	9160	9160	9160	0
499	20241202	122000	130146980	9160	9160	9160	9160	0
500	20241202	121900	130146980	9160	9160	9160	9160	0
501	20241202	121800	130146980	9160	9170	9170	9150	304
502	20241202	121700	127361570	9160	9160	9160	9160	0
503	20241202	121600	127361570	9160	9160	9160	9160	0
504	20241202	121500	127361570	9160	9160	9160	9160	0
505	20241202	121400	127361570	9160	9160	9160	9160	0
506	20241202	121300	127361570	9160	9160	9160	9160	0
507	20241202	121200	127361570	9160	9160	9160	9160	0
508	20241202	121100	127361570	9160	9160	9160	9160	0
509	20241202	121000	127361570	9160	9160	9160	9160	0
510	20241202	120900	127361570	9160	9160	9160	9160	0
511	20241202	120800	127361570	9160	9160	9160	9160	0
512	20241202	120700	127361570	9160	9160	9160	9160	0
513	20241202	120600	127361570	9160	9160	9160	9160	0
514	20241202	120500	127361570	9160	9160	9160	9160	0
515	20241202	120400	127361570	9160	9160	9160	9160	0
516	20241202	120300	127361570	9160	9160	9160	9160	51
517	20241202	120200	126894410	9160	9160	9160	9160	0
518	20241202	120100	126894410	9160	9160	9160	9160	0
519	20241202	120000	126894410	9160	9160	9160	9160	0
520	20241202	115900	126894410	9160	9160	9160	9160	0
521	20241202	115800	126894410	9160	9160	9160	9160	0
522	20241202	115700	126894410	9160	9160	9160	9160	0
523	20241202	115600	126894410	9160	9160	9160	9160	0
524	20241202	115500	126894410	9160	9160	9160	9160	1
525	20241202	115400	126885250	9170	9170	9170	9170	0
526	20241202	115300	126885250	9170	9170	9170	9170	0
527	20241202	115200	126885250	9170	9170	9170	9170	0
528	20241202	115100	126885250	9170	9170	9170	9170	0
529	20241202	115000	126885250	9170	9170	9170	9170	0
530	20241202	114900	126885250	9170	9170	9170	9170	0
531	20241202	114800	126885250	9170	9170	9170	9170	0
532	20241202	114700	126885250	9170	9170	9170	9170	0
533	20241202	114600	126885250	9170	9170	9170	9170	0
534	20241202	114500	126885250	9170	9170	9170	9170	0
535	20241202	114400	126885250	9170	9170	9170	9170	0
536	20241202	114300	126885250	9170	9180	9180	9170	16
537	20241202	114200	126738430	9180	9180	9180	9180	0
538	20241202	114100	126738430	9180	9180	9180	9180	0
539	20241202	114000	126738430	9180	9180	9180	9180	0
540	20241202	113900	126738430	9180	9180	9180	9180	0
541	20241202	113800	126738430	9180	9180	9180	9180	0
542	20241202	113700	126738430	9180	9180	9180	9180	21
543	20241202	113600	126545650	9180	9180	9180	9180	0
544	20241202	113500	126545650	9180	9180	9180	9180	0
545	20241202	113400	126545650	9180	9180	9180	9180	0
546	20241202	113300	126545650	9180	9180	9180	9180	0
547	20241202	113200	126545650	9180	9180	9180	9180	0
548	20241202	113100	126545650	9180	9180	9180	9180	0
549	20241202	113000	126545650	9180	9180	9180	9180	4
550	20241202	112900	126508930	9170	9170	9170	9170	0
551	20241202	112800	126508930	9170	9170	9170	9170	0
552	20241202	112700	126508930	9170	9170	9170	9170	0
553	20241202	112600	126508930	9170	9170	9170	9170	0
554	20241202	112500	126508930	9170	9170	9170	9170	1
555	20241202	112400	126499760	9110	9110	9110	9110	0
556	20241202	112300	126499760	9110	9160	9160	9110	91
557	20241202	112200	125670550	9170	9170	9170	9170	0
558	20241202	112100	125670550	9170	9180	9180	9170	3
559	20241202	112000	125643030	9180	9180	9180	9180	1
560	20241202	111900	125633850	9130	9130	9130	9130	0
561	20241202	111800	125633850	9130	9130	9130	9130	0
562	20241202	111700	125633850	9130	9170	9170	9130	5
563	20241202	111600	125588100	9190	9190	9190	9180	11
564	20241202	111500	125487020	9190	9190	9190	9190	0
565	20241202	111400	125487020	9190	9190	9190	9190	0
566	20241202	111300	125487020	9190	9190	9190	9190	0
567	20241202	111200	125487020	9190	9190	9190	9190	0
568	20241202	111100	125487020	9190	9190	9190	9190	0
569	20241202	111000	125487020	9190	9190	9190	9190	0
570	20241202	110900	125487020	9190	9190	9190	9190	0
571	20241202	110800	125487020	9190	9190	9190	9190	0
572	20241202	110700	125487020	9190	9190	9190	9190	0
573	20241202	110600	125487020	9190	9190	9190	9190	0
574	20241202	110500	125487020	9190	9190	9190	9190	0
575	20241202	110400	125487020	9190	9190	9190	9190	0
576	20241202	110300	125487020	9190	9190	9190	9190	3
577	20241202	110200	125459450	9190	9190	9190	9190	1
578	20241202	110100	125450260	9180	9180	9180	9180	0
579	20241202	110000	125450260	9180	9180	9180	9180	0
580	20241202	105900	125450260	9180	9180	9180	9180	0
581	20241202	105800	125450260	9180	9180	9180	9180	0
582	20241202	105700	125450260	9180	9180	9180	9180	0
583	20241202	105600	125450260	9180	9180	9180	9180	0
584	20241202	105500	125450260	9180	9180	9180	9180	1
585	20241202	105400	125441080	9160	9170	9170	9160	2
586	20241202	105300	125422750	9200	9170	9200	9170	3
587	20241202	105200	125395200	9110	9140	9140	9110	365
588	20241202	105100	122067100	9140	9140	9140	9140	1
589	20241202	105000	122057960	9140	9130	9140	9130	502
590	20241202	104900	117474680	9140	9140	9140	9140	0
591	20241202	104800	117474680	9140	9140	9140	9140	0
592	20241202	104700	117474680	9140	9140	9140	9140	0
593	20241202	104600	117474680	9140	9140	9140	9140	123
594	20241202	104500	116350460	9140	9140	9140	9140	0
595	20241202	104400	116350460	9140	9140	9140	9140	20
596	20241202	104300	116167660	9140	9140	9140	9140	0
597	20241202	104200	116167660	9140	9140	9140	9140	101
598	20241202	104100	115244520	9150	9150	9150	9150	12
599	20241202	104000	115134720	9150	9160	9160	9150	1303
600	20241202	103900	103209260	9160	9160	9160	9160	0
601	20241202	103800	103209260	9160	9160	9160	9160	0
602	20241202	103700	103209260	9160	9160	9160	9160	0
603	20241202	103600	103209260	9160	9160	9160	9160	0
604	20241202	103500	103209260	9160	9160	9160	9160	0
605	20241202	103400	103209260	9160	9160	9160	9160	0
606	20241202	103300	103209260	9160	9160	9160	9160	0
607	20241202	103200	103209260	9160	9160	9160	9160	0
608	20241202	103100	103209260	9160	9160	9160	9160	0
609	20241202	103000	103209260	9160	9160	9160	9160	1
610	20241202	102900	103200100	9170	9170	9170	9170	0
611	20241202	102800	103200100	9170	9180	9180	9170	277
612	20241202	102700	100659980	9180	9180	9180	9180	0
613	20241202	102600	100659980	9180	9190	9190	9170	234
614	20241202	102500	98514140	9200	9200	9200	9200	0
615	20241202	102400	98514140	9200	9200	9200	9200	0
616	20241202	102300	98514140	9200	9200	9200	9200	4
617	20241202	102200	98477340	9200	9200	9200	9200	2
618	20241202	102100	98458940	9200	9200	9200	9200	0
619	20241202	102000	98458940	9200	9210	9210	9200	301
620	20241202	101900	95689730	9200	9200	9200	9200	0
621	20241202	101800	95689730	9200	9200	9200	9200	4
622	20241202	101700	95652930	9210	9210	9210	9210	0
623	20241202	101600	95652930	9210	9210	9210	9210	1
624	20241202	101500	95643720	9220	9220	9220	9220	1
625	20241202	101400	95634500	9170	9210	9210	9170	20
626	20241202	101300	95450840	9180	9180	9180	9180	72
627	20241202	101200	94789880	9180	9200	9200	9180	31
628	20241202	101100	94505270	9220	9220	9220	9220	0
629	20241202	101000	94505270	9220	9220	9220	9220	1
630	20241202	100900	94496050	9220	9220	9220	9220	2
631	20241202	100800	94477610	9220	9220	9220	9220	1
632	20241202	100700	94468390	9210	9210	9210	9210	1
633	20241202	100600	94459180	9170	9170	9170	9170	0
634	20241202	100500	94459180	9170	9170	9170	9170	0
635	20241202	100400	94459180	9170	9170	9170	9170	0
636	20241202	100300	94459180	9170	9170	9170	9170	0
637	20241202	100200	94459180	9170	9170	9170	9170	0
638	20241202	100100	94459180	9170	9170	9170	9170	0
639	20241202	100000	94459180	9170	9210	9210	9170	10
640	20241202	095900	94367230	9220	9220	9220	9220	0
641	20241202	095800	94367230	9220	9220	9220	9220	0
642	20241202	095700	94367230	9220	9220	9220	9220	1
643	20241202	095600	94358010	9220	9220	9220	9220	0
644	20241202	095500	94358010	9220	9220	9220	9220	1
645	20241202	095400	94348790	9220	9220	9220	9220	0
646	20241202	095300	94348790	9220	9220	9220	9220	2
647	20241202	095200	94330350	9220	9220	9220	9210	6
648	20241202	095100	94275040	9220	9220	9220	9220	17
649	20241202	095000	94118300	9220	9220	9220	9220	3
650	20241202	094900	94090640	9220	9220	9220	9220	0
651	20241202	094800	94090640	9220	9220	9220	9220	0
652	20241202	094700	94090640	9220	9220	9220	9220	0
653	20241202	094600	94090640	9220	9220	9220	9220	1
654	20241202	094500	94081420	9220	9220	9220	9220	1
655	20241202	094400	94072200	9220	9220	9220	9220	0
656	20241202	094300	94072200	9220	9220	9220	9220	480
657	20241202	094200	89646600	9160	9160	9160	9160	0
658	20241202	094100	89646600	9160	9160	9160	9160	0
659	20241202	094000	89646600	9160	9160	9160	9160	0
660	20241202	093900	89646600	9160	9200	9200	9160	70
661	20241202	093800	89003480	9220	9210	9220	9200	266
662	20241202	093700	86552560	9220	9220	9220	9220	0
663	20241202	093600	86552560	9220	9220	9220	9220	1
664	20241202	093500	86543340	9220	9220	9220	9220	2999
665	20241202	093400	58892560	9210	9200	9210	9200	42
666	20241202	093300	58505920	9200	9200	9200	9200	12
667	20241202	093200	58395520	9150	9150	9150	9150	0
668	20241202	093100	58395520	9150	9150	9150	9150	0
669	20241202	093000	58395520	9150	9190	9190	9150	1010
670	20241202	092900	49153920	9140	9140	9140	9140	0
671	20241202	092800	49153920	9140	9190	9190	9140	600
672	20241202	092700	43669770	9140	9170	9170	9140	172
673	20241202	092600	42096180	9190	9180	9190	9180	50
674	20241202	092500	41636770	9180	9180	9180	9180	0
675	20241202	092400	41636770	9180	9180	9180	9180	1
676	20241202	092300	41627590	9150	9200	9200	9150	10
677	20241202	092200	41535940	9210	9200	9210	9200	1400
678	20241202	092100	28646210	9140	9170	9170	9140	50
679	20241202	092000	28189150	9200	9180	9200	9180	13
680	20241202	091900	28069590	9180	9190	9190	9180	521
681	20241202	091800	23286790	9180	9180	9180	9180	0
682	20241202	091700	23286790	9180	9180	9180	9180	0
683	20241202	091600	23286790	9180	9180	9180	9180	0
684	20241202	091500	23286790	9180	9180	9180	9180	24
685	20241202	091400	23066470	9180	9180	9180	9180	0
686	20241202	091300	23066470	9180	9210	9210	9130	1553
687	20241202	091200	8848810	9210	9210	9210	9210	0
688	20241202	091100	8848810	9210	9210	9210	9210	10
689	20241202	091000	8756710	9220	9280	9280	9210	81
690	20241202	090900	8009830	9210	9320	9320	9210	69
691	20241202	090800	7367600	9330	9340	9340	9330	28
692	20241202	090700	7106090	9340	9340	9340	9340	45
693	20241202	090600	6685790	9340	9330	9340	9320	200
694	20241202	090500	4819780	9340	9340	9340	9340	55
695	20241202	090400	4306080	9350	9350	9350	9350	0
696	20241202	090300	4306080	9350	9350	9350	9350	2
697	20241202	090200	4287380	9350	9350	9350	9350	1
698	20241202	090100	4278030	9230	9410	9410	9230	63
699	20241202	090000	3694380	9190	9190	9190	9190	402