KissMeData/255440/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205900	113429350	9390	9390	9390	9390	231
3	20241202	205800	113429350	9390	9390	9390	9390	0
4	20241202	205700	113429350	9390	9390	9390	9390	0
5	20241202	205600	113429350	9390	9390	9390	9390	0
6	20241202	205500	113429350	9390	9390	9390	9390	0
7	20241202	205400	113429350	9390	9390	9390	9390	0
8	20241202	205300	113429350	9390	9390	9390	9390	0
9	20241202	205200	113429350	9390	9390	9390	9390	0
10	20241202	205100	113429350	9390	9390	9390	9390	0
11	20241202	205000	113429350	9390	9390	9390	9390	0
12	20241202	204900	113429350	9390	9390	9390	9390	0
13	20241202	204800	113429350	9390	9390	9390	9390	0
14	20241202	204700	113429350	9390	9390	9390	9390	0
15	20241202	204600	113429350	9390	9390	9390	9390	0
16	20241202	204500	113429350	9390	9390	9390	9390	0
17	20241202	204400	113429350	9390	9390	9390	9390	0
18	20241202	204300	113429350	9390	9390	9390	9390	0
19	20241202	204200	113429350	9390	9390	9390	9390	0
20	20241202	204100	113429350	9390	9390	9390	9390	0
21	20241202	204000	113429350	9390	9390	9390	9390	0
22	20241202	203900	113429350	9390	9390	9390	9390	0
23	20241202	203800	113429350	9390	9390	9390	9390	0
24	20241202	203700	113429350	9390	9390	9390	9390	0
25	20241202	203600	113429350	9390	9390	9390	9390	0
26	20241202	203500	113429350	9390	9390	9390	9390	0
27	20241202	203400	113429350	9390	9390	9390	9390	0
28	20241202	203300	113429350	9390	9390	9390	9390	0
29	20241202	203200	113429350	9390	9390	9390	9390	0
30	20241202	203100	113429350	9390	9390	9390	9390	0
31	20241202	203000	113429350	9390	9390	9390	9390	0
32	20241202	202900	113429350	9390	9390	9390	9390	231
33	20241202	202800	113429350	9390	9390	9390	9390	0
34	20241202	202700	113429350	9390	9390	9390	9390	0
35	20241202	202600	113429350	9390	9390	9390	9390	0
36	20241202	202500	113429350	9390	9390	9390	9390	0
37	20241202	202400	113429350	9390	9390	9390	9390	0
38	20241202	202300	113429350	9390	9390	9390	9390	0
39	20241202	202200	113429350	9390	9390	9390	9390	0
40	20241202	202100	113429350	9390	9390	9390	9390	0
41	20241202	202000	113429350	9390	9390	9390	9390	0
42	20241202	201900	113429350	9390	9390	9390	9390	0
43	20241202	201800	113429350	9390	9390	9390	9390	0
44	20241202	201700	113429350	9390	9390	9390	9390	0
45	20241202	201600	113429350	9390	9390	9390	9390	0
46	20241202	201500	113429350	9390	9390	9390	9390	0
47	20241202	201400	113429350	9390	9390	9390	9390	0
48	20241202	201300	113429350	9390	9390	9390	9390	0
49	20241202	201200	113429350	9390	9390	9390	9390	0
50	20241202	201100	113429350	9390	9390	9390	9390	0
51	20241202	201000	113429350	9390	9390	9390	9390	0
52	20241202	200900	113429350	9390	9390	9390	9390	0
53	20241202	200800	113429350	9390	9390	9390	9390	0
54	20241202	200700	113429350	9390	9390	9390	9390	0
55	20241202	200600	113429350	9390	9390	9390	9390	0
56	20241202	200500	113429350	9390	9390	9390	9390	0
57	20241202	200400	113429350	9390	9390	9390	9390	0
58	20241202	200300	113429350	9390	9390	9390	9390	0
59	20241202	200200	113429350	9390	9390	9390	9390	0
60	20241202	200100	113429350	9390	9390	9390	9390	0
61	20241202	200000	113429350	9390	9390	9390	9390	0
62	20241202	195900	113429350	9390	9390	9390	9390	231
63	20241202	195800	113429350	9390	9390	9390	9390	0
64	20241202	195700	113429350	9390	9390	9390	9390	0
65	20241202	195600	113429350	9390	9390	9390	9390	0
66	20241202	195500	113429350	9390	9390	9390	9390	0
67	20241202	195400	113429350	9390	9390	9390	9390	0
68	20241202	195300	113429350	9390	9390	9390	9390	0
69	20241202	195200	113429350	9390	9390	9390	9390	0
70	20241202	195100	113429350	9390	9390	9390	9390	0
71	20241202	195000	113429350	9390	9390	9390	9390	0
72	20241202	194900	113429350	9390	9390	9390	9390	0
73	20241202	194800	113429350	9390	9390	9390	9390	0
74	20241202	194700	113429350	9390	9390	9390	9390	0
75	20241202	194600	113429350	9390	9390	9390	9390	0
76	20241202	194500	113429350	9390	9390	9390	9390	0
77	20241202	194400	113429350	9390	9390	9390	9390	0
78	20241202	194300	113429350	9390	9390	9390	9390	0
79	20241202	194200	113429350	9390	9390	9390	9390	0
80	20241202	194100	113429350	9390	9390	9390	9390	0
81	20241202	194000	113429350	9390	9390	9390	9390	0
82	20241202	193900	113429350	9390	9390	9390	9390	0
83	20241202	193800	113429350	9390	9390	9390	9390	0
84	20241202	193700	113429350	9390	9390	9390	9390	0
85	20241202	193600	113429350	9390	9390	9390	9390	0
86	20241202	193500	113429350	9390	9390	9390	9390	0
87	20241202	193400	113429350	9390	9390	9390	9390	0
88	20241202	193300	113429350	9390	9390	9390	9390	0
89	20241202	193200	113429350	9390	9390	9390	9390	0
90	20241202	193100	113429350	9390	9390	9390	9390	0
91	20241202	193000	113429350	9390	9390	9390	9390	0
92	20241202	192900	113429350	9390	9390	9390	9390	231
93	20241202	192800	113429350	9390	9390	9390	9390	0
94	20241202	192700	113429350	9390	9390	9390	9390	0
95	20241202	192600	113429350	9390	9390	9390	9390	0
96	20241202	192500	113429350	9390	9390	9390	9390	0
97	20241202	192400	113429350	9390	9390	9390	9390	0
98	20241202	192300	113429350	9390	9390	9390	9390	0
99	20241202	192200	113429350	9390	9390	9390	9390	0
100	20241202	192100	113429350	9390	9390	9390	9390	0
101	20241202	192000	113429350	9390	9390	9390	9390	0
102	20241202	191900	113429350	9390	9390	9390	9390	0
103	20241202	191800	113429350	9390	9390	9390	9390	0
104	20241202	191700	113429350	9390	9390	9390	9390	0
105	20241202	191600	113429350	9390	9390	9390	9390	0
106	20241202	191500	113429350	9390	9390	9390	9390	0
107	20241202	191400	113429350	9390	9390	9390	9390	0
108	20241202	191300	113429350	9390	9390	9390	9390	0
109	20241202	191200	113429350	9390	9390	9390	9390	0
110	20241202	191100	113429350	9390	9390	9390	9390	0
111	20241202	191000	113429350	9390	9390	9390	9390	0
112	20241202	190900	113429350	9390	9390	9390	9390	0
113	20241202	190800	113429350	9390	9390	9390	9390	0
114	20241202	190700	113429350	9390	9390	9390	9390	0
115	20241202	190600	113429350	9390	9390	9390	9390	0
116	20241202	190500	113429350	9390	9390	9390	9390	0
117	20241202	190400	113429350	9390	9390	9390	9390	0
118	20241202	190300	113429350	9390	9390	9390	9390	0
119	20241202	190200	113429350	9390	9390	9390	9390	0
120	20241202	190100	113429350	9390	9390	9390	9390	0
121	20241202	190000	113429350	9390	9390	9390	9390	0
122	20241202	185900	113429350	9390	9390	9390	9390	231
123	20241202	185800	113429350	9390	9390	9390	9390	0
124	20241202	185700	113429350	9390	9390	9390	9390	0
125	20241202	185600	113429350	9390	9390	9390	9390	0
126	20241202	185500	113429350	9390	9390	9390	9390	0
127	20241202	185400	113429350	9390	9390	9390	9390	0
128	20241202	185300	113429350	9390	9390	9390	9390	0
129	20241202	185200	113429350	9390	9390	9390	9390	0
130	20241202	185100	113429350	9390	9390	9390	9390	0
131	20241202	185000	113429350	9390	9390	9390	9390	0
132	20241202	184900	113429350	9390	9390	9390	9390	0
133	20241202	184800	113429350	9390	9390	9390	9390	0
134	20241202	184700	113429350	9390	9390	9390	9390	0
135	20241202	184600	113429350	9390	9390	9390	9390	0
136	20241202	184500	113429350	9390	9390	9390	9390	0
137	20241202	184400	113429350	9390	9390	9390	9390	0
138	20241202	184300	113429350	9390	9390	9390	9390	0
139	20241202	184200	113429350	9390	9390	9390	9390	0
140	20241202	184100	113429350	9390	9390	9390	9390	0
141	20241202	184000	113429350	9390	9390	9390	9390	0
142	20241202	183900	113429350	9390	9390	9390	9390	0
143	20241202	183800	113429350	9390	9390	9390	9390	0
144	20241202	183700	113429350	9390	9390	9390	9390	0
145	20241202	183600	113429350	9390	9390	9390	9390	0
146	20241202	183500	113429350	9390	9390	9390	9390	0
147	20241202	183400	113429350	9390	9390	9390	9390	0
148	20241202	183300	113429350	9390	9390	9390	9390	0
149	20241202	183200	113429350	9390	9390	9390	9390	0
150	20241202	183100	113429350	9390	9390	9390	9390	0
151	20241202	183000	113429350	9390	9390	9390	9390	0
152	20241202	182900	113429350	9390	9390	9390	9390	231
153	20241202	182800	113429350	9390	9390	9390	9390	0
154	20241202	182700	113429350	9390	9390	9390	9390	0
155	20241202	182600	113429350	9390	9390	9390	9390	0
156	20241202	182500	113429350	9390	9390	9390	9390	0
157	20241202	182400	113429350	9390	9390	9390	9390	0
158	20241202	182300	113429350	9390	9390	9390	9390	0
159	20241202	182200	113429350	9390	9390	9390	9390	0
160	20241202	182100	113429350	9390	9390	9390	9390	0
161	20241202	182000	113429350	9390	9390	9390	9390	0
162	20241202	181900	113429350	9390	9390	9390	9390	0
163	20241202	181800	113429350	9390	9390	9390	9390	0
164	20241202	181700	113429350	9390	9390	9390	9390	0
165	20241202	181600	113429350	9390	9390	9390	9390	0
166	20241202	181500	113429350	9390	9390	9390	9390	0
167	20241202	181400	113429350	9390	9390	9390	9390	0
168	20241202	181300	113429350	9390	9390	9390	9390	0
169	20241202	181200	113429350	9390	9390	9390	9390	0
170	20241202	181100	113429350	9390	9390	9390	9390	0
171	20241202	181000	113429350	9390	9390	9390	9390	0
172	20241202	180900	113429350	9390	9390	9390	9390	0
173	20241202	180800	113429350	9390	9390	9390	9390	0
174	20241202	180700	113429350	9390	9390	9390	9390	0
175	20241202	180600	113429350	9390	9390	9390	9390	0
176	20241202	180500	113429350	9390	9390	9390	9390	0
177	20241202	180400	113429350	9390	9390	9390	9390	0
178	20241202	180300	113429350	9390	9390	9390	9390	0
179	20241202	180200	113429350	9390	9390	9390	9390	0
180	20241202	180100	113429350	9390	9390	9390	9390	0
181	20241202	180000	113429350	9390	9390	9390	9390	0
182	20241202	175900	113429350	9390	9390	9390	9390	231
183	20241202	175800	113429350	9390	9390	9390	9390	0
184	20241202	175700	113429350	9390	9390	9390	9390	0
185	20241202	175600	113429350	9390	9390	9390	9390	0
186	20241202	175500	113429350	9390	9390	9390	9390	0
187	20241202	175400	113429350	9390	9390	9390	9390	0
188	20241202	175300	113429350	9390	9390	9390	9390	0
189	20241202	175200	113429350	9390	9390	9390	9390	0
190	20241202	175100	113429350	9390	9390	9390	9390	0
191	20241202	175000	113429350	9390	9390	9390	9390	0
192	20241202	174900	113429350	9390	9390	9390	9390	0
193	20241202	174800	113429350	9390	9390	9390	9390	0
194	20241202	174700	113429350	9390	9390	9390	9390	0
195	20241202	174600	113429350	9390	9390	9390	9390	0
196	20241202	174500	113429350	9390	9390	9390	9390	0
197	20241202	174400	113429350	9390	9390	9390	9390	0
198	20241202	174300	113429350	9390	9390	9390	9390	0
199	20241202	174200	113429350	9390	9390	9390	9390	0
200	20241202	174100	113429350	9390	9390	9390	9390	0
201	20241202	174000	113429350	9390	9390	9390	9390	0
202	20241202	173900	113429350	9390	9390	9390	9390	0
203	20241202	173800	113429350	9390	9390	9390	9390	0
204	20241202	173700	113429350	9390	9390	9390	9390	0
205	20241202	173600	113429350	9390	9390	9390	9390	0
206	20241202	173500	113429350	9390	9390	9390	9390	0
207	20241202	173400	113429350	9390	9390	9390	9390	0
208	20241202	173300	113429350	9390	9390	9390	9390	0
209	20241202	173200	113429350	9390	9390	9390	9390	0
210	20241202	173100	113429350	9390	9390	9390	9390	0
211	20241202	173000	113429350	9390	9390	9390	9390	0
212	20241202	172900	113429350	9390	9390	9390	9390	231
213	20241202	172800	113429350	9390	9390	9390	9390	0
214	20241202	172700	113429350	9390	9390	9390	9390	0
215	20241202	172600	113429350	9390	9390	9390	9390	0
216	20241202	172500	113429350	9390	9390	9390	9390	0
217	20241202	172400	113429350	9390	9390	9390	9390	0
218	20241202	172300	113429350	9390	9390	9390	9390	0
219	20241202	172200	113429350	9390	9390	9390	9390	0
220	20241202	172100	113429350	9390	9390	9390	9390	0
221	20241202	172000	113429350	9390	9390	9390	9390	0
222	20241202	171900	113429350	9390	9390	9390	9390	0
223	20241202	171800	113429350	9390	9390	9390	9390	0
224	20241202	171700	113429350	9390	9390	9390	9390	0
225	20241202	171600	113429350	9390	9390	9390	9390	0
226	20241202	171500	113429350	9390	9390	9390	9390	0
227	20241202	171400	113429350	9390	9390	9390	9390	0
228	20241202	171300	113429350	9390	9390	9390	9390	0
229	20241202	171200	113429350	9390	9390	9390	9390	0
230	20241202	171100	113429350	9390	9390	9390	9390	0
231	20241202	171000	113429350	9390	9390	9390	9390	0
232	20241202	170900	113429350	9390	9390	9390	9390	0
233	20241202	170800	113429350	9390	9390	9390	9390	0
234	20241202	170700	113429350	9390	9390	9390	9390	0
235	20241202	170600	113429350	9390	9390	9390	9390	0
236	20241202	170500	113429350	9390	9390	9390	9390	0
237	20241202	170400	113429350	9390	9390	9390	9390	0
238	20241202	170300	113429350	9390	9390	9390	9390	0
239	20241202	170200	113429350	9390	9390	9390	9390	0
240	20241202	170100	113429350	9390	9390	9390	9390	0
241	20241202	170000	113429350	9390	9390	9390	9390	0
242	20241202	165900	113429350	9390	9390	9390	9390	231
243	20241202	165800	113429350	9390	9390	9390	9390	0
244	20241202	165700	113429350	9390	9390	9390	9390	0
245	20241202	165600	113429350	9390	9390	9390	9390	0
246	20241202	165500	113429350	9390	9390	9390	9390	0
247	20241202	165400	113429350	9390	9390	9390	9390	0
248	20241202	165300	113429350	9390	9390	9390	9390	0
249	20241202	165200	113429350	9390	9390	9390	9390	0
250	20241202	165100	113429350	9390	9390	9390	9390	0
251	20241202	165000	113429350	9390	9390	9390	9390	0
252	20241202	164900	113429350	9390	9390	9390	9390	0
253	20241202	164800	113429350	9390	9390	9390	9390	0
254	20241202	164700	113429350	9390	9390	9390	9390	0
255	20241202	164600	113429350	9390	9390	9390	9390	0
256	20241202	164500	113429350	9390	9390	9390	9390	0
257	20241202	164400	113429350	9390	9390	9390	9390	0
258	20241202	164300	113429350	9390	9390	9390	9390	0
259	20241202	164200	113429350	9390	9390	9390	9390	0
260	20241202	164100	113429350	9390	9390	9390	9390	0
261	20241202	164000	113429350	9390	9390	9390	9390	0
262	20241202	163900	113429350	9390	9390	9390	9390	0
263	20241202	163800	113429350	9390	9390	9390	9390	0
264	20241202	163700	113429350	9390	9390	9390	9390	0
265	20241202	163600	113429350	9390	9390	9390	9390	0
266	20241202	163500	113429350	9390	9390	9390	9390	0
267	20241202	163400	113429350	9390	9390	9390	9390	0
268	20241202	163300	113429350	9390	9390	9390	9390	0
269	20241202	163200	113429350	9390	9390	9390	9390	0
270	20241202	163100	113429350	9390	9390	9390	9390	0
271	20241202	163000	113429350	9390	9390	9390	9390	0
272	20241202	162900	113429350	9390	9390	9390	9390	231
273	20241202	162800	113429350	9390	9390	9390	9390	0
274	20241202	162700	113429350	9390	9390	9390	9390	0
275	20241202	162600	113429350	9390	9390	9390	9390	0
276	20241202	162500	113429350	9390	9390	9390	9390	0
277	20241202	162400	113429350	9390	9390	9390	9390	0
278	20241202	162300	113429350	9390	9390	9390	9390	0
279	20241202	162200	113429350	9390	9390	9390	9390	0
280	20241202	162100	113429350	9390	9390	9390	9390	0
281	20241202	162000	113429350	9390	9390	9390	9390	0
282	20241202	161900	113429350	9390	9390	9390	9390	0
283	20241202	161800	113429350	9390	9390	9390	9390	0
284	20241202	161700	113429350	9390	9390	9390	9390	0
285	20241202	161600	113429350	9390	9390	9390	9390	0
286	20241202	161500	113429350	9390	9390	9390	9390	0
287	20241202	161400	113429350	9390	9390	9390	9390	0
288	20241202	161300	113429350	9390	9390	9390	9390	0
289	20241202	161200	113429350	9390	9390	9390	9390	0
290	20241202	161100	113429350	9390	9390	9390	9390	0
291	20241202	161000	113429350	9390	9390	9390	9390	0
292	20241202	160900	113429350	9390	9390	9390	9390	0
293	20241202	160800	113429350	9390	9390	9390	9390	0
294	20241202	160700	113429350	9390	9390	9390	9390	0
295	20241202	160600	113429350	9390	9390	9390	9390	0
296	20241202	160500	113429350	9390	9390	9390	9390	0
297	20241202	160400	113429350	9390	9390	9390	9390	0
298	20241202	160300	113429350	9390	9390	9390	9390	0
299	20241202	160200	113429350	9390	9390	9390	9390	0
300	20241202	160100	113429350	9390	9390	9390	9390	0
301	20241202	160000	113429350	9390	9390	9390	9390	0
302	20241202	155900	113429350	9390	9390	9390	9390	231
303	20241202	155800	113429350	9390	9390	9390	9390	0
304	20241202	155700	113429350	9390	9390	9390	9390	0
305	20241202	155600	113429350	9390	9390	9390	9390	0
306	20241202	155500	113429350	9390	9390	9390	9390	0
307	20241202	155400	113429350	9390	9390	9390	9390	0
308	20241202	155300	113429350	9390	9390	9390	9390	0
309	20241202	155200	113429350	9390	9390	9390	9390	0
310	20241202	155100	113429350	9390	9390	9390	9390	0
311	20241202	155000	113429350	9390	9390	9390	9390	0
312	20241202	154900	113429350	9390	9390	9390	9390	0
313	20241202	154800	113429350	9390	9390	9390	9390	0
314	20241202	154700	113429350	9390	9390	9390	9390	0
315	20241202	154600	113429350	9390	9390	9390	9390	0
316	20241202	154500	113429350	9390	9390	9390	9390	0
317	20241202	154400	113429350	9390	9390	9390	9390	0
318	20241202	154300	113429350	9390	9390	9390	9390	0
319	20241202	154200	113429350	9390	9390	9390	9390	0
320	20241202	154100	113429350	9390	9390	9390	9390	0
321	20241202	154000	113429350	9390	9390	9390	9390	0
322	20241202	153900	113429350	9390	9390	9390	9390	0
323	20241202	153800	113429350	9390	9390	9390	9390	0
324	20241202	153700	113429350	9390	9390	9390	9390	0
325	20241202	153600	113429350	9390	9390	9390	9390	0
326	20241202	153500	113429350	9390	9390	9390	9390	0
327	20241202	153400	113429350	9390	9390	9390	9390	0
328	20241202	153300	113429350	9390	9390	9390	9390	0
329	20241202	153200	113429350	9390	9390	9390	9390	0
330	20241202	153100	113429350	9390	9390	9390	9390	0
331	20241202	153000	113429350	9390	9390	9390	9390	231
332	20241202	152900	111260260	9480	9480	9480	9480	0
333	20241202	152800	111260260	9480	9480	9480	9480	0
334	20241202	152700	111260260	9480	9480	9480	9480	0
335	20241202	152600	111260260	9480	9480	9480	9480	0
336	20241202	152500	111260260	9480	9480	9480	9480	0
337	20241202	152400	111260260	9480	9480	9480	9480	0
338	20241202	152300	111260260	9480	9480	9480	9480	0
339	20241202	152200	111260260	9480	9480	9480	9480	0
340	20241202	152100	111260260	9480	9480	9480	9480	0
341	20241202	152000	111260260	9480	9480	9480	9480	0
342	20241202	151900	111260260	9480	9480	9480	9480	0
343	20241202	151800	111260260	9480	9480	9480	9480	2
344	20241202	151700	111241300	9400	9400	9400	9400	0
345	20241202	151600	111241300	9400	9400	9400	9400	78
346	20241202	151500	110508100	9400	9400	9400	9400	601
347	20241202	151400	104858700	9400	9400	9400	9400	270
348	20241202	151300	102320700	9390	9290	9390	9290	412
349	20241202	151200	98452760	9260	9260	9260	9260	0
350	20241202	151100	98452760	9260	9260	9260	9260	0
351	20241202	151000	98452760	9260	9280	9280	9260	24
352	20241202	150900	98230420	9290	9290	9290	9290	4
353	20241202	150800	98193260	9390	9390	9390	9390	5
354	20241202	150700	98146310	9390	9390	9390	9390	0
355	20241202	150600	98146310	9390	9390	9390	9390	0
356	20241202	150500	98146310	9390	9390	9390	9390	0
357	20241202	150400	98146310	9390	9390	9390	9390	0
358	20241202	150300	98146310	9390	9390	9390	9390	1
359	20241202	150200	98136920	9250	9250	9250	9250	0
360	20241202	150100	98136920	9250	9250	9250	9250	4
361	20241202	150000	98099920	9390	9390	9390	9390	3
362	20241202	145900	98071750	9390	9390	9390	9390	0
363	20241202	145800	98071750	9390	9390	9390	9390	0
364	20241202	145700	98071750	9390	9390	9390	9390	0
365	20241202	145600	98071750	9390	9390	9390	9390	1
366	20241202	145500	98062360	9390	9390	9390	9390	0
367	20241202	145400	98062360	9390	9390	9390	9390	0
368	20241202	145300	98062360	9390	9390	9390	9390	0
369	20241202	145200	98062360	9390	9390	9390	9390	0
370	20241202	145100	98062360	9390	9390	9390	9390	2
371	20241202	145000	98043580	9400	9400	9400	9400	0
372	20241202	144900	98043580	9400	9400	9400	9400	0
373	20241202	144800	98043580	9400	9400	9400	9400	0
374	20241202	144700	98043580	9400	9400	9400	9400	0
375	20241202	144600	98043580	9400	9400	9400	9400	0
376	20241202	144500	98043580	9400	9400	9400	9400	0
377	20241202	144400	98043580	9400	9400	9400	9400	0
378	20241202	144300	98043580	9400	9400	9400	9400	0
379	20241202	144200	98043580	9400	9400	9400	9400	0
380	20241202	144100	98043580	9400	9400	9400	9400	0
381	20241202	144000	98043580	9400	9400	9400	9400	0
382	20241202	143900	98043580	9400	9400	9400	9400	0
383	20241202	143800	98043580	9400	9400	9400	9400	0
384	20241202	143700	98043580	9400	9400	9400	9400	0
385	20241202	143600	98043580	9400	9400	9400	9400	0
386	20241202	143500	98043580	9400	9400	9400	9400	0
387	20241202	143400	98043580	9400	9400	9400	9400	0
388	20241202	143300	98043580	9400	9400	9400	9400	0
389	20241202	143200	98043580	9400	9400	9400	9400	0
390	20241202	143100	98043580	9400	9400	9400	9400	0
391	20241202	143000	98043580	9400	9400	9400	9400	0
392	20241202	142900	98043580	9400	9400	9400	9400	0
393	20241202	142800	98043580	9400	9400	9400	9400	0
394	20241202	142700	98043580	9400	9400	9400	9400	0
395	20241202	142600	98043580	9400	9400	9400	9400	0
396	20241202	142500	98043580	9400	9400	9400	9400	10
397	20241202	142400	97949580	9400	9400	9400	9400	0
398	20241202	142300	97949580	9400	9400	9400	9400	0
399	20241202	142200	97949580	9400	9400	9400	9400	0
400	20241202	142100	97949580	9400	9400	9400	9400	0
401	20241202	142000	97949580	9400	9400	9400	9400	0
402	20241202	141900	97949580	9400	9400	9400	9400	0
403	20241202	141800	97949580	9400	9400	9400	9400	0
404	20241202	141700	97949580	9400	9400	9400	9400	0
405	20241202	141600	97949580	9400	9400	9400	9400	0
406	20241202	141500	97949580	9400	9400	9400	9400	0
407	20241202	141400	97949580	9400	9400	9400	9400	0
408	20241202	141300	97949580	9400	9400	9400	9400	0
409	20241202	141200	97949580	9400	9400	9400	9400	0
410	20241202	141100	97949580	9400	9400	9400	9400	0
411	20241202	141000	97949580	9400	9400	9400	9400	0
412	20241202	140900	97949580	9400	9400	9400	9400	1
413	20241202	140800	97940180	9400	9400	9400	9400	0
414	20241202	140700	97940180	9400	9400	9400	9400	0
415	20241202	140600	97940180	9400	9400	9400	9400	0
416	20241202	140500	97940180	9400	9400	9400	9400	0
417	20241202	140400	97940180	9400	9400	9400	9400	0
418	20241202	140300	97940180	9400	9400	9400	9400	0
419	20241202	140200	97940180	9400	9400	9400	9400	0
420	20241202	140100	97940180	9400	9400	9400	9400	0
421	20241202	140000	97940180	9400	9400	9400	9400	0
422	20241202	135900	97940180	9400	9400	9400	9400	0
423	20241202	135800	97940180	9400	9400	9400	9400	0
424	20241202	135700	97940180	9400	9400	9400	9400	0
425	20241202	135600	97940180	9400	9400	9400	9400	0
426	20241202	135500	97940180	9400	9400	9400	9400	0
427	20241202	135400	97940180	9400	9400	9400	9400	1
428	20241202	135300	97930780	9410	9410	9410	9410	0
429	20241202	135200	97930780	9410	9410	9410	9410	0
430	20241202	135100	97930780	9410	9410	9410	9410	0
431	20241202	135000	97930780	9410	9410	9410	9410	0
432	20241202	134900	97930780	9410	9410	9410	9410	0
433	20241202	134800	97930780	9410	9410	9410	9410	0
434	20241202	134700	97930780	9410	9410	9410	9410	0
435	20241202	134600	97930780	9410	9410	9410	9410	0
436	20241202	134500	97930780	9410	9410	9410	9410	0
437	20241202	134400	97930780	9410	9410	9410	9410	0
438	20241202	134300	97930780	9410	9410	9410	9410	0
439	20241202	134200	97930780	9410	9410	9410	9410	0
440	20241202	134100	97930780	9410	9410	9410	9410	0
441	20241202	134000	97930780	9410	9410	9410	9410	0
442	20241202	133900	97930780	9410	9410	9410	9410	0
443	20241202	133800	97930780	9410	9410	9410	9410	0
444	20241202	133700	97930780	9410	9410	9410	9410	5
445	20241202	133600	97883730	9410	9410	9410	9410	0
446	20241202	133500	97883730	9410	9410	9410	9410	0
447	20241202	133400	97883730	9410	9410	9410	9410	0
448	20241202	133300	97883730	9410	9410	9410	9410	0
449	20241202	133200	97883730	9410	9410	9410	9410	0
450	20241202	133100	97883730	9410	9400	9410	9400	135
451	20241202	133000	96613790	9400	9200	9400	9200	190
452	20241202	132900	94845890	9310	9310	9310	9310	0
453	20241202	132800	94845890	9310	9260	9310	9260	1858
454	20241202	132700	77605180	9200	9210	9210	9200	6
455	20241202	132600	77549950	9250	9250	9250	9250	0
456	20241202	132500	77549950	9250	9250	9250	9250	0
457	20241202	132400	77549950	9250	9250	9250	9250	0
458	20241202	132300	77549950	9250	9250	9250	9250	0
459	20241202	132200	77549950	9250	9250	9250	9250	0
460	20241202	132100	77549950	9250	9250	9250	9250	0
461	20241202	132000	77549950	9250	9250	9250	9250	0
462	20241202	131900	77549950	9250	9250	9250	9250	0
463	20241202	131800	77549950	9250	9250	9250	9250	0
464	20241202	131700	77549950	9250	9250	9250	9250	0
465	20241202	131600	77549950	9250	9250	9250	9250	0
466	20241202	131500	77549950	9250	9250	9250	9250	0
467	20241202	131400	77549950	9250	9250	9250	9250	0
468	20241202	131300	77549950	9250	9240	9250	9240	59
469	20241202	131200	77004210	9250	9250	9250	9250	0
470	20241202	131100	77004210	9250	9250	9250	9250	9
471	20241202	131000	76920960	9270	9270	9270	9270	0
472	20241202	130900	76920960	9270	9270	9270	9270	0
473	20241202	130800	76920960	9270	9270	9270	9270	0
474	20241202	130700	76920960	9270	9270	9270	9270	1
475	20241202	130600	76911690	9250	9130	9250	9120	501
476	20241202	130500	72341720	9190	9190	9190	9190	0
477	20241202	130400	72341720	9190	9190	9190	9190	0
478	20241202	130300	72341720	9190	9190	9190	9190	4
479	20241202	130200	72304960	9290	9290	9290	9290	0
480	20241202	130100	72304960	9290	9290	9290	9290	0
481	20241202	130000	72304960	9290	9290	9290	9290	0
482	20241202	125900	72304960	9290	9290	9290	9290	7
483	20241202	125800	72239930	9290	9290	9290	9290	5
484	20241202	125700	72193480	9290	9290	9290	9290	1
485	20241202	125600	72184190	9120	9240	9240	9120	266
486	20241202	125500	69731390	9320	9320	9320	9320	0
487	20241202	125400	69731390	9320	9320	9320	9320	0
488	20241202	125300	69731390	9320	9320	9320	9320	0
489	20241202	125200	69731390	9320	9320	9320	9320	0
490	20241202	125100	69731390	9320	9320	9320	9320	0
491	20241202	125000	69731390	9320	9320	9320	9320	0
492	20241202	124900	69731390	9320	9320	9320	9320	25
493	20241202	124800	69498390	9320	9320	9320	9320	0
494	20241202	124700	69498390	9320	9320	9320	9320	0
495	20241202	124600	69498390	9320	9320	9320	9320	0
496	20241202	124500	69498390	9320	9320	9320	9320	50
497	20241202	124400	69032390	9320	9320	9320	9320	0
498	20241202	124300	69032390	9320	9320	9320	9320	1
499	20241202	124200	69023070	9320	9320	9320	9320	5
500	20241202	124100	68976470	9330	9320	9330	9110	174
501	20241202	124000	67371190	9330	9330	9330	9330	0
502	20241202	123900	67371190	9330	9330	9330	9330	0
503	20241202	123800	67371190	9330	9330	9330	9330	0
504	20241202	123700	67371190	9330	9330	9330	9330	0
505	20241202	123600	67371190	9330	9330	9330	9330	0
506	20241202	123500	67371190	9330	9300	9330	9300	7
507	20241202	123400	67306060	9320	9330	9330	9320	31
508	20241202	123300	67016850	9330	9360	9360	9120	1051
509	20241202	123200	57281700	9360	9380	9380	9360	10
510	20241202	123100	57188040	9390	9390	9390	9390	0
511	20241202	123000	57188040	9390	9390	9390	9390	10
512	20241202	122900	57094140	9400	9400	9400	9400	0
513	20241202	122800	57094140	9400	9400	9400	9400	0
514	20241202	122700	57094140	9400	9400	9400	9400	100
515	20241202	122600	56154140	9410	9410	9410	9410	0
516	20241202	122500	56154140	9410	9410	9410	9410	0
517	20241202	122400	56154140	9410	9410	9410	9410	0
518	20241202	122300	56154140	9410	9410	9410	9410	0
519	20241202	122200	56154140	9410	9410	9410	9410	0
520	20241202	122100	56154140	9410	9410	9410	9410	0
521	20241202	122000	56154140	9410	9410	9410	9410	0
522	20241202	121900	56154140	9410	9410	9410	9410	0
523	20241202	121800	56154140	9410	9410	9410	9410	1
524	20241202	121700	56144730	9420	9420	9420	9420	0
525	20241202	121600	56144730	9420	9420	9420	9420	0
526	20241202	121500	56144730	9420	9420	9420	9420	0
527	20241202	121400	56144730	9420	9420	9420	9420	0
528	20241202	121300	56144730	9420	9420	9420	9420	0
529	20241202	121200	56144730	9420	9420	9420	9420	0
530	20241202	121100	56144730	9420	9420	9420	9420	0
531	20241202	121000	56144730	9420	9420	9420	9420	0
532	20241202	120900	56144730	9420	9420	9420	9420	0
533	20241202	120800	56144730	9420	9420	9420	9420	1
534	20241202	120700	56135310	9400	9400	9400	9400	0
535	20241202	120600	56135310	9400	9400	9400	9400	250
536	20241202	120500	53785310	9400	9400	9400	9400	33
537	20241202	120400	53475110	9400	9400	9400	9400	0
538	20241202	120300	53475110	9400	9400	9400	9400	0
539	20241202	120200	53475110	9400	9400	9400	9400	0
540	20241202	120100	53475110	9400	9410	9410	9400	340
541	20241202	120000	50277240	9420	9420	9420	9420	0
542	20241202	115900	50277240	9420	9420	9420	9420	0
543	20241202	115800	50277240	9420	9420	9420	9420	0
544	20241202	115700	50277240	9420	9420	9420	9420	0
545	20241202	115600	50277240	9420	9420	9420	9420	0
546	20241202	115500	50277240	9420	9420	9420	9420	546
547	20241202	115400	45133920	9480	9480	9480	9480	0
548	20241202	115300	45133920	9480	9480	9480	9480	0
549	20241202	115200	45133920	9480	9480	9480	9480	0
550	20241202	115100	45133920	9480	9480	9480	9480	0
551	20241202	115000	45133920	9480	9480	9480	9480	0
552	20241202	114900	45133920	9480	9480	9480	9480	0
553	20241202	114800	45133920	9480	9480	9480	9480	0
554	20241202	114700	45133920	9480	9480	9480	9480	2
555	20241202	114600	45114960	9480	9480	9480	9480	0
556	20241202	114500	45114960	9480	9480	9480	9480	0
557	20241202	114400	45114960	9480	9480	9480	9480	0
558	20241202	114300	45114960	9480	9480	9480	9480	0
559	20241202	114200	45114960	9480	9480	9480	9480	0
560	20241202	114100	45114960	9480	9480	9480	9480	0
561	20241202	114000	45114960	9480	9480	9480	9480	0
562	20241202	113900	45114960	9480	9480	9480	9480	0
563	20241202	113800	45114960	9480	9480	9480	9480	0
564	20241202	113700	45114960	9480	9480	9480	9480	0
565	20241202	113600	45114960	9480	9480	9480	9480	0
566	20241202	113500	45114960	9480	9480	9480	9480	0
567	20241202	113400	45114960	9480	9480	9480	9480	0
568	20241202	113300	45114960	9480	9480	9480	9480	0
569	20241202	113200	45114960	9480	9480	9480	9480	0
570	20241202	113100	45114960	9480	9480	9480	9480	0
571	20241202	113000	45114960	9480	9480	9480	9480	0
572	20241202	112900	45114960	9480	9480	9480	9480	100
573	20241202	112800	44166960	9480	9480	9480	9480	0
574	20241202	112700	44166960	9480	9480	9480	9480	1
575	20241202	112600	44157480	9420	9420	9420	9420	60
576	20241202	112500	43592280	9420	9420	9420	9420	0
577	20241202	112400	43592280	9420	9420	9420	9420	10
578	20241202	112300	43498080	9420	9430	9430	9420	79
579	20241202	112200	42753830	9500	9500	9500	9500	0
580	20241202	112100	42753830	9500	9500	9500	9500	0
581	20241202	112000	42753830	9500	9500	9500	9500	0
582	20241202	111900	42753830	9500	9500	9500	9500	0
583	20241202	111800	42753830	9500	9500	9500	9500	0
584	20241202	111700	42753830	9500	9500	9500	9500	0
585	20241202	111600	42753830	9500	9500	9500	9500	0
586	20241202	111500	42753830	9500	9500	9500	9500	0
587	20241202	111400	42753830	9500	9500	9500	9500	0
588	20241202	111300	42753830	9500	9500	9500	9500	1
589	20241202	111200	42744330	9430	9430	9430	9430	1
590	20241202	111100	42734900	9500	9500	9500	9500	0
591	20241202	111000	42734900	9500	9480	9500	9480	100
592	20241202	110900	41785110	9430	9440	9440	9430	400
593	20241202	110800	38012930	9510	9440	9510	9440	11
594	20241202	110700	37909020	9450	9450	9450	9450	0
595	20241202	110600	37909020	9450	9500	9500	9450	6
596	20241202	110500	37852270	9540	9540	9540	9540	0
597	20241202	110400	37852270	9540	9540	9540	9540	0
598	20241202	110300	37852270	9540	9540	9540	9540	0
599	20241202	110200	37852270	9540	9540	9540	9540	0
600	20241202	110100	37852270	9540	9540	9540	9540	0
601	20241202	110000	37852270	9540	9540	9540	9540	0
602	20241202	105900	37852270	9540	9540	9540	9540	0
603	20241202	105800	37852270	9540	9540	9540	9540	0
604	20241202	105700	37852270	9540	9540	9540	9540	0
605	20241202	105600	37852270	9540	9540	9540	9540	1
606	20241202	105500	37842730	9500	9500	9500	9500	2
607	20241202	105400	37823730	9540	9540	9540	9540	0
608	20241202	105300	37823730	9540	9540	9540	9540	0
609	20241202	105200	37823730	9540	9540	9540	9540	0
610	20241202	105100	37823730	9540	9540	9540	9540	0
611	20241202	105000	37823730	9540	9540	9540	9540	0
612	20241202	104900	37823730	9540	9540	9540	9540	0
613	20241202	104800	37823730	9540	9540	9540	9540	0
614	20241202	104700	37823730	9540	9540	9540	9540	0
615	20241202	104600	37823730	9540	9540	9540	9540	0
616	20241202	104500	37823730	9540	9540	9540	9540	0
617	20241202	104400	37823730	9540	9540	9540	9540	0
618	20241202	104300	37823730	9540	9540	9540	9540	0
619	20241202	104200	37823730	9540	9540	9540	9540	0
620	20241202	104100	37823730	9540	9540	9540	9540	0
621	20241202	104000	37823730	9540	9540	9540	9540	0
622	20241202	103900	37823730	9540	9540	9540	9540	0
623	20241202	103800	37823730	9540	9540	9540	9540	0
624	20241202	103700	37823730	9540	9540	9540	9540	0
625	20241202	103600	37823730	9540	9540	9540	9440	155
626	20241202	103500	36350330	9430	9430	9430	9430	100
627	20241202	103400	35407330	9440	9440	9440	9440	0
628	20241202	103300	35407330	9440	9440	9440	9440	7
629	20241202	103200	35341250	9440	9440	9440	9440	0
630	20241202	103100	35341250	9440	9440	9440	9440	0
631	20241202	103000	35341250	9440	9440	9440	9440	50
632	20241202	102900	34869250	9550	9550	9550	9550	0
633	20241202	102800	34869250	9550	9550	9550	9550	0
634	20241202	102700	34869250	9550	9550	9550	9550	0
635	20241202	102600	34869250	9550	9550	9550	9550	20
636	20241202	102500	34678250	9570	9570	9570	9570	0
637	20241202	102400	34678250	9570	9570	9570	9570	0
638	20241202	102300	34678250	9570	9570	9570	9570	0
639	20241202	102200	34678250	9570	9570	9570	9570	0
640	20241202	102100	34678250	9570	9570	9570	9570	0
641	20241202	102000	34678250	9570	9570	9570	9570	0
642	20241202	101900	34678250	9570	9570	9570	9570	0
643	20241202	101800	34678250	9570	9570	9570	9570	0
644	20241202	101700	34678250	9570	9570	9570	9570	0
645	20241202	101600	34678250	9570	9570	9570	9570	2
646	20241202	101500	34659110	9590	9590	9590	9590	0
647	20241202	101400	34659110	9590	9590	9590	9590	0
648	20241202	101300	34659110	9590	9590	9590	9590	0
649	20241202	101200	34659110	9590	9590	9590	9590	0
650	20241202	101100	34659110	9590	9590	9590	9590	0
651	20241202	101000	34659110	9590	9590	9590	9590	0
652	20241202	100900	34659110	9590	9590	9590	9590	0
653	20241202	100800	34659110	9590	9590	9590	9590	0
654	20241202	100700	34659110	9590	9590	9590	9590	0
655	20241202	100600	34659110	9590	9590	9590	9590	1
656	20241202	100500	34649520	9590	9590	9590	9590	0
657	20241202	100400	34649520	9590	9590	9590	9590	0
658	20241202	100300	34649520	9590	9420	9590	9420	113
659	20241202	100200	33567890	9410	9510	9510	9410	300
660	20241202	100100	30731890	9520	9520	9520	9520	0
661	20241202	100000	30731890	9520	9550	9550	9520	32
662	20241202	095900	30427190	9610	9610	9610	9610	0
663	20241202	095800	30427190	9610	9610	9610	9610	0
664	20241202	095700	30427190	9610	9610	9610	9610	1
665	20241202	095600	30417580	9640	9640	9640	9640	40
666	20241202	095500	30031980	9640	9640	9640	9640	70
667	20241202	095400	29357180	9640	9640	9640	9640	0
668	20241202	095300	29357180	9640	9640	9640	9640	1
669	20241202	095200	29347540	9640	9640	9640	9640	0
670	20241202	095100	29347540	9640	9640	9640	9640	0
671	20241202	095000	29347540	9640	9640	9640	9640	1
672	20241202	094900	29337900	9640	9640	9640	9640	0
673	20241202	094800	29337900	9640	9640	9640	9640	0
674	20241202	094700	29337900	9640	9640	9640	9640	0
675	20241202	094600	29337900	9640	9640	9640	9640	0
676	20241202	094500	29337900	9640	9640	9640	9640	0
677	20241202	094400	29337900	9640	9640	9640	9640	0
678	20241202	094300	29337900	9640	9640	9640	9640	0
679	20241202	094200	29337900	9640	9640	9640	9640	0
680	20241202	094100	29337900	9640	9640	9640	9640	0
681	20241202	094000	29337900	9640	9640	9640	9640	0
682	20241202	093900	29337900	9640	9640	9640	9640	1
683	20241202	093800	29328260	9520	9520	9520	9520	2
684	20241202	093700	29309220	9660	9660	9660	9660	0
685	20241202	093600	29309220	9660	9660	9660	9660	0
686	20241202	093500	29309220	9660	9600	9660	9600	56
687	20241202	093400	28771560	9660	9660	9660	9660	0
688	20241202	093300	28771560	9660	9660	9660	9600	247
689	20241202	093200	26400240	9620	9620	9620	9620	300
690	20241202	093100	23514240	9640	9640	9640	9640	300
691	20241202	093000	20622240	9650	9650	9650	9650	300
692	20241202	092900	17727240	9650	9650	9650	9650	0
693	20241202	092800	17727240	9650	9650	9650	9650	0
694	20241202	092700	17727240	9650	9650	9650	9650	0
695	20241202	092600	17727240	9650	9650	9650	9650	0
696	20241202	092500	17727240	9650	9650	9650	9650	0
697	20241202	092400	17727240	9650	9630	9650	9630	104
698	20241202	092300	16725700	9630	9630	9630	9630	0
699	20241202	092200	16725700	9630	9630	9630	9630	0
700	20241202	092100	16725700	9630	9630	9630	9630	1
701	20241202	092000	16716070	9630	9630	9630	9630	1
702	20241202	091900	16706440	9500	9570	9570	9500	491
703	20241202	091800	12035260	9580	9580	9580	9580	19
704	20241202	091700	11853240	9580	9580	9580	9580	25
705	20241202	091600	11613740	9630	9630	9630	9630	0
706	20241202	091500	11613740	9630	9630	9630	9630	0
707	20241202	091400	11613740	9630	9630	9630	9500	866
708	20241202	091300	3353050	9630	9630	9630	9630	51
709	20241202	091200	2861920	9680	9680	9680	9680	10
710	20241202	091100	2765120	9690	9690	9690	9690	1
711	20241202	091000	2755430	9690	9690	9690	9690	0
712	20241202	090900	2755430	9690	9690	9690	9690	0
713	20241202	090800	2755430	9690	9690	9690	9690	12
714	20241202	090700	2639150	9700	9700	9700	9700	54
715	20241202	090600	2115350	9700	9700	9700	9700	0
716	20241202	090500	2115350	9700	9700	9700	9700	10
717	20241202	090400	2018350	9860	9860	9860	9860	0
718	20241202	090300	2018350	9860	9860	9860	9860	0
719	20241202	090200	2018350	9860	9860	9860	9860	0
720	20241202	090100	2018350	9860	9860	9860	9860	0
721	20241202	090000	2018350	9860	9610	9860	9610	210