KissMeData/347890/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212500	98742930	5420	5420	5420	5420	256
3	20241202	212400	98742930	5420	5420	5420	5420	0
4	20241202	212300	98742930	5420	5420	5420	5420	0
5	20241202	212200	98742930	5420	5420	5420	5420	0
6	20241202	212100	98742930	5420	5420	5420	5420	0
7	20241202	212000	98742930	5420	5420	5420	5420	0
8	20241202	211900	98742930	5420	5420	5420	5420	0
9	20241202	211800	98742930	5420	5420	5420	5420	0
10	20241202	211700	98742930	5420	5420	5420	5420	0
11	20241202	211600	98742930	5420	5420	5420	5420	0
12	20241202	211500	98742930	5420	5420	5420	5420	0
13	20241202	211400	98742930	5420	5420	5420	5420	0
14	20241202	211300	98742930	5420	5420	5420	5420	0
15	20241202	211200	98742930	5420	5420	5420	5420	0
16	20241202	211100	98742930	5420	5420	5420	5420	0
17	20241202	211000	98742930	5420	5420	5420	5420	0
18	20241202	210900	98742930	5420	5420	5420	5420	0
19	20241202	210800	98742930	5420	5420	5420	5420	0
20	20241202	210700	98742930	5420	5420	5420	5420	0
21	20241202	210600	98742930	5420	5420	5420	5420	0
22	20241202	210500	98742930	5420	5420	5420	5420	0
23	20241202	210400	98742930	5420	5420	5420	5420	0
24	20241202	210300	98742930	5420	5420	5420	5420	0
25	20241202	210200	98742930	5420	5420	5420	5420	0
26	20241202	210100	98742930	5420	5420	5420	5420	0
27	20241202	210000	98742930	5420	5420	5420	5420	0
28	20241202	205900	98742930	5420	5420	5420	5420	0
29	20241202	205800	98742930	5420	5420	5420	5420	0
30	20241202	205700	98742930	5420	5420	5420	5420	0
31	20241202	205600	98742930	5420	5420	5420	5420	0
32	20241202	205500	98742930	5420	5420	5420	5420	256
33	20241202	205400	98742930	5420	5420	5420	5420	0
34	20241202	205300	98742930	5420	5420	5420	5420	0
35	20241202	205200	98742930	5420	5420	5420	5420	0
36	20241202	205100	98742930	5420	5420	5420	5420	0
37	20241202	205000	98742930	5420	5420	5420	5420	0
38	20241202	204900	98742930	5420	5420	5420	5420	0
39	20241202	204800	98742930	5420	5420	5420	5420	0
40	20241202	204700	98742930	5420	5420	5420	5420	0
41	20241202	204600	98742930	5420	5420	5420	5420	0
42	20241202	204500	98742930	5420	5420	5420	5420	0
43	20241202	204400	98742930	5420	5420	5420	5420	0
44	20241202	204300	98742930	5420	5420	5420	5420	0
45	20241202	204200	98742930	5420	5420	5420	5420	0
46	20241202	204100	98742930	5420	5420	5420	5420	0
47	20241202	204000	98742930	5420	5420	5420	5420	0
48	20241202	203900	98742930	5420	5420	5420	5420	0
49	20241202	203800	98742930	5420	5420	5420	5420	0
50	20241202	203700	98742930	5420	5420	5420	5420	0
51	20241202	203600	98742930	5420	5420	5420	5420	0
52	20241202	203500	98742930	5420	5420	5420	5420	0
53	20241202	203400	98742930	5420	5420	5420	5420	0
54	20241202	203300	98742930	5420	5420	5420	5420	0
55	20241202	203200	98742930	5420	5420	5420	5420	0
56	20241202	203100	98742930	5420	5420	5420	5420	0
57	20241202	203000	98742930	5420	5420	5420	5420	0
58	20241202	202900	98742930	5420	5420	5420	5420	0
59	20241202	202800	98742930	5420	5420	5420	5420	0
60	20241202	202700	98742930	5420	5420	5420	5420	0
61	20241202	202600	98742930	5420	5420	5420	5420	0
62	20241202	202500	98742930	5420	5420	5420	5420	256
63	20241202	202400	98742930	5420	5420	5420	5420	0
64	20241202	202300	98742930	5420	5420	5420	5420	0
65	20241202	202200	98742930	5420	5420	5420	5420	0
66	20241202	202100	98742930	5420	5420	5420	5420	0
67	20241202	202000	98742930	5420	5420	5420	5420	0
68	20241202	201900	98742930	5420	5420	5420	5420	0
69	20241202	201800	98742930	5420	5420	5420	5420	0
70	20241202	201700	98742930	5420	5420	5420	5420	0
71	20241202	201600	98742930	5420	5420	5420	5420	0
72	20241202	201500	98742930	5420	5420	5420	5420	0
73	20241202	201400	98742930	5420	5420	5420	5420	0
74	20241202	201300	98742930	5420	5420	5420	5420	0
75	20241202	201200	98742930	5420	5420	5420	5420	0
76	20241202	201100	98742930	5420	5420	5420	5420	0
77	20241202	201000	98742930	5420	5420	5420	5420	0
78	20241202	200900	98742930	5420	5420	5420	5420	0
79	20241202	200800	98742930	5420	5420	5420	5420	0
80	20241202	200700	98742930	5420	5420	5420	5420	0
81	20241202	200600	98742930	5420	5420	5420	5420	0
82	20241202	200500	98742930	5420	5420	5420	5420	0
83	20241202	200400	98742930	5420	5420	5420	5420	0
84	20241202	200300	98742930	5420	5420	5420	5420	0
85	20241202	200200	98742930	5420	5420	5420	5420	0
86	20241202	200100	98742930	5420	5420	5420	5420	0
87	20241202	200000	98742930	5420	5420	5420	5420	0
88	20241202	195900	98742930	5420	5420	5420	5420	0
89	20241202	195800	98742930	5420	5420	5420	5420	0
90	20241202	195700	98742930	5420	5420	5420	5420	0
91	20241202	195600	98742930	5420	5420	5420	5420	0
92	20241202	195500	98742930	5420	5420	5420	5420	256
93	20241202	195400	98742930	5420	5420	5420	5420	0
94	20241202	195300	98742930	5420	5420	5420	5420	0
95	20241202	195200	98742930	5420	5420	5420	5420	0
96	20241202	195100	98742930	5420	5420	5420	5420	0
97	20241202	195000	98742930	5420	5420	5420	5420	0
98	20241202	194900	98742930	5420	5420	5420	5420	0
99	20241202	194800	98742930	5420	5420	5420	5420	0
100	20241202	194700	98742930	5420	5420	5420	5420	0
101	20241202	194600	98742930	5420	5420	5420	5420	0
102	20241202	194500	98742930	5420	5420	5420	5420	0
103	20241202	194400	98742930	5420	5420	5420	5420	0
104	20241202	194300	98742930	5420	5420	5420	5420	0
105	20241202	194200	98742930	5420	5420	5420	5420	0
106	20241202	194100	98742930	5420	5420	5420	5420	0
107	20241202	194000	98742930	5420	5420	5420	5420	0
108	20241202	193900	98742930	5420	5420	5420	5420	0
109	20241202	193800	98742930	5420	5420	5420	5420	0
110	20241202	193700	98742930	5420	5420	5420	5420	0
111	20241202	193600	98742930	5420	5420	5420	5420	0
112	20241202	193500	98742930	5420	5420	5420	5420	0
113	20241202	193400	98742930	5420	5420	5420	5420	0
114	20241202	193300	98742930	5420	5420	5420	5420	0
115	20241202	193200	98742930	5420	5420	5420	5420	0
116	20241202	193100	98742930	5420	5420	5420	5420	0
117	20241202	193000	98742930	5420	5420	5420	5420	0
118	20241202	192900	98742930	5420	5420	5420	5420	0
119	20241202	192800	98742930	5420	5420	5420	5420	0
120	20241202	192700	98742930	5420	5420	5420	5420	0
121	20241202	192600	98742930	5420	5420	5420	5420	0
122	20241202	192500	98742930	5420	5420	5420	5420	256
123	20241202	192400	98742930	5420	5420	5420	5420	0
124	20241202	192300	98742930	5420	5420	5420	5420	0
125	20241202	192200	98742930	5420	5420	5420	5420	0
126	20241202	192100	98742930	5420	5420	5420	5420	0
127	20241202	192000	98742930	5420	5420	5420	5420	0
128	20241202	191900	98742930	5420	5420	5420	5420	0
129	20241202	191800	98742930	5420	5420	5420	5420	0
130	20241202	191700	98742930	5420	5420	5420	5420	0
131	20241202	191600	98742930	5420	5420	5420	5420	0
132	20241202	191500	98742930	5420	5420	5420	5420	0
133	20241202	191400	98742930	5420	5420	5420	5420	0
134	20241202	191300	98742930	5420	5420	5420	5420	0
135	20241202	191200	98742930	5420	5420	5420	5420	0
136	20241202	191100	98742930	5420	5420	5420	5420	0
137	20241202	191000	98742930	5420	5420	5420	5420	0
138	20241202	190900	98742930	5420	5420	5420	5420	0
139	20241202	190800	98742930	5420	5420	5420	5420	0
140	20241202	190700	98742930	5420	5420	5420	5420	0
141	20241202	190600	98742930	5420	5420	5420	5420	0
142	20241202	190500	98742930	5420	5420	5420	5420	0
143	20241202	190400	98742930	5420	5420	5420	5420	0
144	20241202	190300	98742930	5420	5420	5420	5420	0
145	20241202	190200	98742930	5420	5420	5420	5420	0
146	20241202	190100	98742930	5420	5420	5420	5420	0
147	20241202	190000	98742930	5420	5420	5420	5420	0
148	20241202	185900	98742930	5420	5420	5420	5420	0
149	20241202	185800	98742930	5420	5420	5420	5420	0
150	20241202	185700	98742930	5420	5420	5420	5420	0
151	20241202	185600	98742930	5420	5420	5420	5420	0
152	20241202	185500	98742930	5420	5420	5420	5420	256
153	20241202	185400	98742930	5420	5420	5420	5420	0
154	20241202	185300	98742930	5420	5420	5420	5420	0
155	20241202	185200	98742930	5420	5420	5420	5420	0
156	20241202	185100	98742930	5420	5420	5420	5420	0
157	20241202	185000	98742930	5420	5420	5420	5420	0
158	20241202	184900	98742930	5420	5420	5420	5420	0
159	20241202	184800	98742930	5420	5420	5420	5420	0
160	20241202	184700	98742930	5420	5420	5420	5420	0
161	20241202	184600	98742930	5420	5420	5420	5420	0
162	20241202	184500	98742930	5420	5420	5420	5420	0
163	20241202	184400	98742930	5420	5420	5420	5420	0
164	20241202	184300	98742930	5420	5420	5420	5420	0
165	20241202	184200	98742930	5420	5420	5420	5420	0
166	20241202	184100	98742930	5420	5420	5420	5420	0
167	20241202	184000	98742930	5420	5420	5420	5420	0
168	20241202	183900	98742930	5420	5420	5420	5420	0
169	20241202	183800	98742930	5420	5420	5420	5420	0
170	20241202	183700	98742930	5420	5420	5420	5420	0
171	20241202	183600	98742930	5420	5420	5420	5420	0
172	20241202	183500	98742930	5420	5420	5420	5420	0
173	20241202	183400	98742930	5420	5420	5420	5420	0
174	20241202	183300	98742930	5420	5420	5420	5420	0
175	20241202	183200	98742930	5420	5420	5420	5420	0
176	20241202	183100	98742930	5420	5420	5420	5420	0
177	20241202	183000	98742930	5420	5420	5420	5420	0
178	20241202	182900	98742930	5420	5420	5420	5420	0
179	20241202	182800	98742930	5420	5420	5420	5420	0
180	20241202	182700	98742930	5420	5420	5420	5420	0
181	20241202	182600	98742930	5420	5420	5420	5420	0
182	20241202	182500	98742930	5420	5420	5420	5420	256
183	20241202	182400	98742930	5420	5420	5420	5420	0
184	20241202	182300	98742930	5420	5420	5420	5420	0
185	20241202	182200	98742930	5420	5420	5420	5420	0
186	20241202	182100	98742930	5420	5420	5420	5420	0
187	20241202	182000	98742930	5420	5420	5420	5420	0
188	20241202	181900	98742930	5420	5420	5420	5420	0
189	20241202	181800	98742930	5420	5420	5420	5420	0
190	20241202	181700	98742930	5420	5420	5420	5420	0
191	20241202	181600	98742930	5420	5420	5420	5420	0
192	20241202	181500	98742930	5420	5420	5420	5420	0
193	20241202	181400	98742930	5420	5420	5420	5420	0
194	20241202	181300	98742930	5420	5420	5420	5420	0
195	20241202	181200	98742930	5420	5420	5420	5420	0
196	20241202	181100	98742930	5420	5420	5420	5420	0
197	20241202	181000	98742930	5420	5420	5420	5420	0
198	20241202	180900	98742930	5420	5420	5420	5420	0
199	20241202	180800	98742930	5420	5420	5420	5420	0
200	20241202	180700	98742930	5420	5420	5420	5420	0
201	20241202	180600	98742930	5420	5420	5420	5420	0
202	20241202	180500	98742930	5420	5420	5420	5420	0
203	20241202	180400	98742930	5420	5420	5420	5420	0
204	20241202	180300	98742930	5420	5420	5420	5420	0
205	20241202	180200	98742930	5420	5420	5420	5420	0
206	20241202	180100	98742930	5420	5420	5420	5420	0
207	20241202	180000	98742930	5420	5420	5420	5420	0
208	20241202	175900	98742930	5420	5420	5420	5420	0
209	20241202	175800	98742930	5420	5420	5420	5420	0
210	20241202	175700	98742930	5420	5420	5420	5420	0
211	20241202	175600	98742930	5420	5420	5420	5420	0
212	20241202	175500	98742930	5420	5420	5420	5420	256
213	20241202	175400	98742930	5420	5420	5420	5420	0
214	20241202	175300	98742930	5420	5420	5420	5420	0
215	20241202	175200	98742930	5420	5420	5420	5420	0
216	20241202	175100	98742930	5420	5420	5420	5420	0
217	20241202	175000	98742930	5420	5420	5420	5420	0
218	20241202	174900	98742930	5420	5420	5420	5420	0
219	20241202	174800	98742930	5420	5420	5420	5420	0
220	20241202	174700	98742930	5420	5420	5420	5420	0
221	20241202	174600	98742930	5420	5420	5420	5420	0
222	20241202	174500	98742930	5420	5420	5420	5420	0
223	20241202	174400	98742930	5420	5420	5420	5420	0
224	20241202	174300	98742930	5420	5420	5420	5420	0
225	20241202	174200	98742930	5420	5420	5420	5420	0
226	20241202	174100	98742930	5420	5420	5420	5420	0
227	20241202	174000	98742930	5420	5420	5420	5420	0
228	20241202	173900	98742930	5420	5420	5420	5420	0
229	20241202	173800	98742930	5420	5420	5420	5420	0
230	20241202	173700	98742930	5420	5420	5420	5420	0
231	20241202	173600	98742930	5420	5420	5420	5420	0
232	20241202	173500	98742930	5420	5420	5420	5420	0
233	20241202	173400	98742930	5420	5420	5420	5420	0
234	20241202	173300	98742930	5420	5420	5420	5420	0
235	20241202	173200	98742930	5420	5420	5420	5420	0
236	20241202	173100	98742930	5420	5420	5420	5420	0
237	20241202	173000	98742930	5420	5420	5420	5420	0
238	20241202	172900	98742930	5420	5420	5420	5420	0
239	20241202	172800	98742930	5420	5420	5420	5420	0
240	20241202	172700	98742930	5420	5420	5420	5420	0
241	20241202	172600	98742930	5420	5420	5420	5420	0
242	20241202	172500	98742930	5420	5420	5420	5420	256
243	20241202	172400	98742930	5420	5420	5420	5420	0
244	20241202	172300	98742930	5420	5420	5420	5420	0
245	20241202	172200	98742930	5420	5420	5420	5420	0
246	20241202	172100	98742930	5420	5420	5420	5420	0
247	20241202	172000	98742930	5420	5420	5420	5420	0
248	20241202	171900	98742930	5420	5420	5420	5420	0
249	20241202	171800	98742930	5420	5420	5420	5420	0
250	20241202	171700	98742930	5420	5420	5420	5420	0
251	20241202	171600	98742930	5420	5420	5420	5420	0
252	20241202	171500	98742930	5420	5420	5420	5420	0
253	20241202	171400	98742930	5420	5420	5420	5420	0
254	20241202	171300	98742930	5420	5420	5420	5420	0
255	20241202	171200	98742930	5420	5420	5420	5420	0
256	20241202	171100	98742930	5420	5420	5420	5420	0
257	20241202	171000	98742930	5420	5420	5420	5420	0
258	20241202	170900	98742930	5420	5420	5420	5420	0
259	20241202	170800	98742930	5420	5420	5420	5420	0
260	20241202	170700	98742930	5420	5420	5420	5420	0
261	20241202	170600	98742930	5420	5420	5420	5420	0
262	20241202	170500	98742930	5420	5420	5420	5420	0
263	20241202	170400	98742930	5420	5420	5420	5420	0
264	20241202	170300	98742930	5420	5420	5420	5420	0
265	20241202	170200	98742930	5420	5420	5420	5420	0
266	20241202	170100	98742930	5420	5420	5420	5420	0
267	20241202	170000	98742930	5420	5420	5420	5420	0
268	20241202	165900	98742930	5420	5420	5420	5420	0
269	20241202	165800	98742930	5420	5420	5420	5420	0
270	20241202	165700	98742930	5420	5420	5420	5420	0
271	20241202	165600	98742930	5420	5420	5420	5420	0
272	20241202	165500	98742930	5420	5420	5420	5420	256
273	20241202	165400	98742930	5420	5420	5420	5420	0
274	20241202	165300	98742930	5420	5420	5420	5420	0
275	20241202	165200	98742930	5420	5420	5420	5420	0
276	20241202	165100	98742930	5420	5420	5420	5420	0
277	20241202	165000	98742930	5420	5420	5420	5420	0
278	20241202	164900	98742930	5420	5420	5420	5420	0
279	20241202	164800	98742930	5420	5420	5420	5420	0
280	20241202	164700	98742930	5420	5420	5420	5420	0
281	20241202	164600	98742930	5420	5420	5420	5420	0
282	20241202	164500	98742930	5420	5420	5420	5420	0
283	20241202	164400	98742930	5420	5420	5420	5420	0
284	20241202	164300	98742930	5420	5420	5420	5420	0
285	20241202	164200	98742930	5420	5420	5420	5420	0
286	20241202	164100	98742930	5420	5420	5420	5420	0
287	20241202	164000	98742930	5420	5420	5420	5420	0
288	20241202	163900	98742930	5420	5420	5420	5420	0
289	20241202	163800	98742930	5420	5420	5420	5420	0
290	20241202	163700	98742930	5420	5420	5420	5420	0
291	20241202	163600	98742930	5420	5420	5420	5420	0
292	20241202	163500	98742930	5420	5420	5420	5420	0
293	20241202	163400	98742930	5420	5420	5420	5420	0
294	20241202	163300	98742930	5420	5420	5420	5420	0
295	20241202	163200	98742930	5420	5420	5420	5420	0
296	20241202	163100	98742930	5420	5420	5420	5420	0
297	20241202	163000	98742930	5420	5420	5420	5420	0
298	20241202	162900	98742930	5420	5420	5420	5420	0
299	20241202	162800	98742930	5420	5420	5420	5420	0
300	20241202	162700	98742930	5420	5420	5420	5420	0
301	20241202	162600	98742930	5420	5420	5420	5420	0
302	20241202	162500	98742930	5420	5420	5420	5420	256
303	20241202	162400	98742930	5420	5420	5420	5420	0
304	20241202	162300	98742930	5420	5420	5420	5420	0
305	20241202	162200	98742930	5420	5420	5420	5420	0
306	20241202	162100	98742930	5420	5420	5420	5420	0
307	20241202	162000	98742930	5420	5420	5420	5420	0
308	20241202	161900	98742930	5420	5420	5420	5420	0
309	20241202	161800	98742930	5420	5420	5420	5420	0
310	20241202	161700	98742930	5420	5420	5420	5420	0
311	20241202	161600	98742930	5420	5420	5420	5420	0
312	20241202	161500	98742930	5420	5420	5420	5420	0
313	20241202	161400	98742930	5420	5420	5420	5420	0
314	20241202	161300	98742930	5420	5420	5420	5420	0
315	20241202	161200	98742930	5420	5420	5420	5420	0
316	20241202	161100	98742930	5420	5420	5420	5420	0
317	20241202	161000	98742930	5420	5420	5420	5420	0
318	20241202	160900	98742930	5420	5420	5420	5420	0
319	20241202	160800	98742930	5420	5420	5420	5420	0
320	20241202	160700	98742930	5420	5420	5420	5420	0
321	20241202	160600	98742930	5420	5420	5420	5420	0
322	20241202	160500	98742930	5420	5420	5420	5420	0
323	20241202	160400	98742930	5420	5420	5420	5420	0
324	20241202	160300	98742930	5420	5420	5420	5420	0
325	20241202	160200	98742930	5420	5420	5420	5420	0
326	20241202	160100	98742930	5420	5420	5420	5420	0
327	20241202	160000	98742930	5420	5420	5420	5420	0
328	20241202	155900	98742930	5420	5420	5420	5420	0
329	20241202	155800	98742930	5420	5420	5420	5420	0
330	20241202	155700	98742930	5420	5420	5420	5420	0
331	20241202	155600	98742930	5420	5420	5420	5420	0
332	20241202	155500	98742930	5420	5420	5420	5420	256
333	20241202	155400	98742930	5420	5420	5420	5420	0
334	20241202	155300	98742930	5420	5420	5420	5420	0
335	20241202	155200	98742930	5420	5420	5420	5420	0
336	20241202	155100	98742930	5420	5420	5420	5420	0
337	20241202	155000	98742930	5420	5420	5420	5420	0
338	20241202	154900	98742930	5420	5420	5420	5420	0
339	20241202	154800	98742930	5420	5420	5420	5420	0
340	20241202	154700	98742930	5420	5420	5420	5420	0
341	20241202	154600	98742930	5420	5420	5420	5420	0
342	20241202	154500	98742930	5420	5420	5420	5420	0
343	20241202	154400	98742930	5420	5420	5420	5420	0
344	20241202	154300	98742930	5420	5420	5420	5420	0
345	20241202	154200	98742930	5420	5420	5420	5420	0
346	20241202	154100	98742930	5420	5420	5420	5420	0
347	20241202	154000	98742930	5420	5420	5420	5420	0
348	20241202	153900	98742930	5420	5420	5420	5420	0
349	20241202	153800	98742930	5420	5420	5420	5420	0
350	20241202	153700	98742930	5420	5420	5420	5420	0
351	20241202	153600	98742930	5420	5420	5420	5420	0
352	20241202	153500	98742930	5420	5420	5420	5420	0
353	20241202	153400	98742930	5420	5420	5420	5420	0
354	20241202	153300	98742930	5420	5420	5420	5420	0
355	20241202	153200	98742930	5420	5420	5420	5420	0
356	20241202	153100	98742930	5420	5420	5420	5420	0
357	20241202	153000	98742930	5420	5420	5420	5420	256
358	20241202	152900	97355410	5400	5400	5400	5400	0
359	20241202	152800	97355410	5400	5400	5400	5400	0
360	20241202	152700	97355410	5400	5400	5400	5400	0
361	20241202	152600	97355410	5400	5400	5400	5400	0
362	20241202	152500	97355410	5400	5400	5400	5400	0
363	20241202	152400	97355410	5400	5400	5400	5400	0
364	20241202	152300	97355410	5400	5400	5400	5400	0
365	20241202	152200	97355410	5400	5400	5400	5400	0
366	20241202	152100	97355410	5400	5400	5400	5400	0
367	20241202	152000	97355410	5400	5400	5400	5400	0
368	20241202	151900	97355410	5400	5410	5420	5400	511
369	20241202	151800	94590730	5410	5410	5410	5410	0
370	20241202	151700	94590730	5410	5410	5410	5410	0
371	20241202	151600	94590730	5410	5410	5410	5410	60
372	20241202	151500	94266130	5410	5410	5410	5410	3
373	20241202	151400	94249900	5400	5400	5400	5400	0
374	20241202	151300	94249900	5400	5410	5410	5400	324
375	20241202	151200	92500000	5420	5420	5420	5420	1
376	20241202	151100	92494580	5400	5400	5400	5400	279
377	20241202	151000	90987980	5450	5450	5450	5450	0
378	20241202	150900	90987980	5450	5450	5450	5450	0
379	20241202	150800	90987980	5450	5450	5450	5450	0
380	20241202	150700	90987980	5450	5450	5450	5450	0
381	20241202	150600	90987980	5450	5450	5450	5450	0
382	20241202	150500	90987980	5450	5450	5450	5450	0
383	20241202	150400	90987980	5450	5450	5450	5450	0
384	20241202	150300	90987980	5450	5450	5450	5450	0
385	20241202	150200	90987980	5450	5450	5450	5450	0
386	20241202	150100	90987980	5450	5450	5450	5450	0
387	20241202	150000	90987980	5450	5450	5450	5450	0
388	20241202	145900	90987980	5450	5420	5450	5420	600
389	20241202	145800	87730410	5420	5420	5420	5420	2
390	20241202	145700	87719570	5410	5420	5420	5410	52
391	20241202	145600	87438240	5400	5400	5400	5400	1740
392	20241202	145500	78042240	5400	5420	5420	5400	370
393	20241202	145400	76044200	5400	5430	5430	5400	165
394	20241202	145300	75153170	5410	5410	5410	5410	454
395	20241202	145200	72697030	5410	5410	5410	5410	546
396	20241202	145100	69743170	5410	5410	5410	5410	27
397	20241202	145000	69597100	5440	5440	5440	5440	0
398	20241202	144900	69597100	5440	5440	5440	5440	0
399	20241202	144800	69597100	5440	5440	5440	5440	0
400	20241202	144700	69597100	5440	5440	5440	5440	1
401	20241202	144600	69591660	5410	5410	5410	5410	0
402	20241202	144500	69591660	5410	5420	5450	5410	574
403	20241202	144400	66485620	5430	5430	5430	5420	2226
404	20241202	144300	54409130	5450	5450	5450	5450	1
405	20241202	144200	54403680	5440	5440	5440	5440	50
406	20241202	144100	54131680	5440	5440	5440	5440	0
407	20241202	144000	54131680	5440	5440	5440	5440	0
408	20241202	143900	54131680	5440	5440	5440	5440	0
409	20241202	143800	54131680	5440	5430	5440	5430	3
410	20241202	143700	54115380	5440	5440	5440	5440	2
411	20241202	143600	54104500	5430	5440	5440	5430	300
412	20241202	143500	52475400	5440	5440	5440	5440	10
413	20241202	143400	52421000	5450	5450	5450	5450	0
414	20241202	143300	52421000	5450	5450	5450	5450	0
415	20241202	143200	52421000	5450	5450	5450	5450	0
416	20241202	143100	52421000	5450	5450	5450	5450	0
417	20241202	143000	52421000	5450	5450	5450	5450	0
418	20241202	142900	52421000	5450	5450	5450	5450	0
419	20241202	142800	52421000	5450	5450	5450	5450	0
420	20241202	142700	52421000	5450	5450	5450	5450	0
421	20241202	142600	52421000	5450	5450	5450	5450	0
422	20241202	142500	52421000	5450	5450	5450	5450	0
423	20241202	142400	52421000	5450	5450	5450	5450	4
424	20241202	142300	52399200	5450	5450	5450	5450	0
425	20241202	142200	52399200	5450	5450	5450	5450	0
426	20241202	142100	52399200	5450	5450	5450	5450	0
427	20241202	142000	52399200	5450	5450	5450	5450	0
428	20241202	141900	52399200	5450	5450	5450	5450	0
429	20241202	141800	52399200	5450	5450	5450	5450	0
430	20241202	141700	52399200	5450	5450	5450	5450	0
431	20241202	141600	52399200	5450	5430	5450	5430	3
432	20241202	141500	52382880	5450	5450	5450	5450	0
433	20241202	141400	52382880	5450	5430	5450	5430	4
434	20241202	141300	52361140	5430	5430	5430	5430	150
435	20241202	141200	51546640	5450	5430	5450	5430	45
436	20241202	141100	51302250	5450	5450	5450	5450	0
437	20241202	141000	51302250	5450	5450	5450	5450	0
438	20241202	140900	51302250	5450	5450	5450	5450	0
439	20241202	140800	51302250	5450	5450	5450	5450	0
440	20241202	140700	51302250	5450	5450	5450	5450	2
441	20241202	140600	51291350	5440	5440	5440	5440	0
442	20241202	140500	51291350	5440	5440	5440	5440	0
443	20241202	140400	51291350	5440	5440	5440	5440	0
444	20241202	140300	51291350	5440	5440	5440	5440	0
445	20241202	140200	51291350	5440	5440	5440	5440	2
446	20241202	140100	51280470	5430	5440	5440	5430	1048
447	20241202	140000	45580640	5450	5450	5450	5450	1
448	20241202	135900	45575190	5450	5450	5450	5450	0
449	20241202	135800	45575190	5450	5450	5450	5450	0
450	20241202	135700	45575190	5450	5450	5450	5450	0
451	20241202	135600	45575190	5450	5450	5450	5450	0
452	20241202	135500	45575190	5450	5450	5450	5450	0
453	20241202	135400	45575190	5450	5450	5450	5450	0
454	20241202	135300	45575190	5450	5450	5450	5450	0
455	20241202	135200	45575190	5450	5450	5450	5450	0
456	20241202	135100	45575190	5450	5450	5450	5450	10
457	20241202	135000	45520690	5450	5450	5450	5450	0
458	20241202	134900	45520690	5450	5450	5450	5450	0
459	20241202	134800	45520690	5450	5450	5450	5450	0
460	20241202	134700	45520690	5450	5450	5450	5450	0
461	20241202	134600	45520690	5450	5450	5450	5450	0
462	20241202	134500	45520690	5450	5450	5450	5450	5
463	20241202	134400	45493440	5450	5450	5450	5450	0
464	20241202	134300	45493440	5450	5450	5450	5450	0
465	20241202	134200	45493440	5450	5450	5450	5450	0
466	20241202	134100	45493440	5450	5450	5450	5450	0
467	20241202	134000	45493440	5450	5450	5450	5450	2
468	20241202	133900	45482540	5450	5450	5450	5450	0
469	20241202	133800	45482540	5450	5450	5450	5450	2
470	20241202	133700	45471640	5450	5450	5450	5450	0
471	20241202	133600	45471640	5450	5450	5450	5450	0
472	20241202	133500	45471640	5450	5450	5450	5450	0
473	20241202	133400	45471640	5450	5450	5450	5450	0
474	20241202	133300	45471640	5450	5450	5450	5450	0
475	20241202	133200	45471640	5450	5450	5450	5450	0
476	20241202	133100	45471640	5450	5450	5450	5450	1
477	20241202	133000	45466190	5450	5450	5450	5450	2
478	20241202	132900	45455290	5450	5450	5450	5450	4
479	20241202	132800	45433490	5450	5450	5450	5450	0
480	20241202	132700	45433490	5450	5450	5450	5450	0
481	20241202	132600	45433490	5450	5450	5450	5450	0
482	20241202	132500	45433490	5450	5450	5450	5450	0
483	20241202	132400	45433490	5450	5450	5450	5450	2
484	20241202	132300	45422590	5450	5450	5450	5450	0
485	20241202	132200	45422590	5450	5450	5450	5450	0
486	20241202	132100	45422590	5450	5450	5450	5450	0
487	20241202	132000	45422590	5450	5450	5450	5450	0
488	20241202	131900	45422590	5450	5450	5450	5450	2
489	20241202	131800	45411690	5450	5450	5450	5450	0
490	20241202	131700	45411690	5450	5450	5450	5450	1
491	20241202	131600	45406240	5450	5450	5450	5450	0
492	20241202	131500	45406240	5450	5450	5450	5450	0
493	20241202	131400	45406240	5450	5450	5450	5450	0
494	20241202	131300	45406240	5450	5450	5450	5450	1
495	20241202	131200	45400790	5450	5450	5450	5450	1
496	20241202	131100	45395340	5450	5450	5450	5450	0
497	20241202	131000	45395340	5450	5450	5450	5450	0
498	20241202	130900	45395340	5450	5450	5450	5450	0
499	20241202	130800	45395340	5450	5450	5450	5450	0
500	20241202	130700	45395340	5450	5450	5450	5450	0
501	20241202	130600	45395340	5450	5450	5450	5450	0
502	20241202	130500	45395340	5450	5450	5450	5450	331
503	20241202	130400	43591390	5470	5450	5470	5450	507
504	20241202	130300	40828140	5470	5470	5470	5470	0
505	20241202	130200	40828140	5470	5470	5470	5470	0
506	20241202	130100	40828140	5470	5470	5470	5470	0
507	20241202	130000	40828140	5470	5470	5470	5470	0
508	20241202	125900	40828140	5470	5470	5470	5470	0
509	20241202	125800	40828140	5470	5470	5470	5470	0
510	20241202	125700	40828140	5470	5470	5470	5470	0
511	20241202	125600	40828140	5470	5470	5470	5470	0
512	20241202	125500	40828140	5470	5470	5470	5470	0
513	20241202	125400	40828140	5470	5470	5470	5470	0
514	20241202	125300	40828140	5470	5470	5470	5470	0
515	20241202	125200	40828140	5470	5470	5470	5470	0
516	20241202	125100	40828140	5470	5470	5470	5470	0
517	20241202	125000	40828140	5470	5470	5470	5470	0
518	20241202	124900	40828140	5470	5470	5470	5470	0
519	20241202	124800	40828140	5470	5470	5470	5470	0
520	20241202	124700	40828140	5470	5470	5470	5470	0
521	20241202	124600	40828140	5470	5470	5470	5470	0
522	20241202	124500	40828140	5470	5470	5470	5470	0
523	20241202	124400	40828140	5470	5470	5470	5470	0
524	20241202	124300	40828140	5470	5470	5470	5470	0
525	20241202	124200	40828140	5470	5470	5470	5470	0
526	20241202	124100	40828140	5470	5470	5470	5470	0
527	20241202	124000	40828140	5470	5470	5470	5470	20
528	20241202	123900	40718740	5470	5470	5470	5470	0
529	20241202	123800	40718740	5470	5470	5470	5470	0
530	20241202	123700	40718740	5470	5470	5470	5470	1
531	20241202	123600	40713270	5450	5460	5460	5450	1412
532	20241202	123500	33014470	5470	5470	5470	5470	0
533	20241202	123400	33014470	5470	5470	5470	5470	0
534	20241202	123300	33014470	5470	5470	5470	5470	0
535	20241202	123200	33014470	5470	5470	5470	5470	0
536	20241202	123100	33014470	5470	5470	5470	5470	0
537	20241202	123000	33014470	5470	5470	5470	5470	0
538	20241202	122900	33014470	5470	5470	5470	5470	0
539	20241202	122800	33014470	5470	5470	5470	5470	0
540	20241202	122700	33014470	5470	5470	5470	5470	0
541	20241202	122600	33014470	5470	5470	5470	5470	0
542	20241202	122500	33014470	5470	5470	5470	5470	0
543	20241202	122400	33014470	5470	5470	5470	5470	0
544	20241202	122300	33014470	5470	5470	5470	5470	0
545	20241202	122200	33014470	5470	5470	5470	5470	1
546	20241202	122100	33009000	5470	5470	5470	5470	0
547	20241202	122000	33009000	5470	5470	5470	5470	0
548	20241202	121900	33009000	5470	5470	5470	5470	0
549	20241202	121800	33009000	5470	5470	5470	5470	0
550	20241202	121700	33009000	5470	5470	5470	5470	0
551	20241202	121600	33009000	5470	5470	5470	5470	0
552	20241202	121500	33009000	5470	5470	5470	5470	0
553	20241202	121400	33009000	5470	5470	5470	5470	0
554	20241202	121300	33009000	5470	5460	5470	5460	3
555	20241202	121200	32992610	5480	5480	5480	5480	0
556	20241202	121100	32992610	5480	5480	5480	5480	0
557	20241202	121000	32992610	5480	5480	5480	5480	0
558	20241202	120900	32992610	5480	5480	5480	5480	0
559	20241202	120800	32992610	5480	5480	5480	5480	0
560	20241202	120700	32992610	5480	5480	5480	5480	0
561	20241202	120600	32992610	5480	5480	5480	5480	0
562	20241202	120500	32992610	5480	5480	5480	5480	0
563	20241202	120400	32992610	5480	5480	5480	5480	0
564	20241202	120300	32992610	5480	5480	5480	5480	0
565	20241202	120200	32992610	5480	5480	5480	5480	0
566	20241202	120100	32992610	5480	5480	5480	5480	0
567	20241202	120000	32992610	5480	5480	5480	5480	0
568	20241202	115900	32992610	5480	5480	5480	5480	0
569	20241202	115800	32992610	5480	5480	5480	5480	1
570	20241202	115700	32987130	5460	5460	5460	5460	0
571	20241202	115600	32987130	5460	5460	5460	5460	0
572	20241202	115500	32987130	5460	5460	5460	5460	1
573	20241202	115400	32981670	5480	5480	5480	5480	0
574	20241202	115300	32981670	5480	5480	5480	5480	0
575	20241202	115200	32981670	5480	5480	5480	5480	0
576	20241202	115100	32981670	5480	5480	5480	5480	0
577	20241202	115000	32981670	5480	5480	5480	5480	0
578	20241202	114900	32981670	5480	5480	5480	5480	0
579	20241202	114800	32981670	5480	5480	5480	5480	0
580	20241202	114700	32981670	5480	5480	5480	5480	0
581	20241202	114600	32981670	5480	5480	5480	5480	0
582	20241202	114500	32981670	5480	5480	5480	5480	0
583	20241202	114400	32981670	5480	5480	5480	5480	0
584	20241202	114300	32981670	5480	5480	5480	5480	0
585	20241202	114200	32981670	5480	5480	5480	5480	0
586	20241202	114100	32981670	5480	5480	5480	5480	0
587	20241202	114000	32981670	5480	5480	5480	5480	0
588	20241202	113900	32981670	5480	5480	5480	5480	0
589	20241202	113800	32981670	5480	5480	5480	5480	0
590	20241202	113700	32981670	5480	5480	5480	5480	0
591	20241202	113600	32981670	5480	5480	5480	5480	0
592	20241202	113500	32981670	5480	5480	5480	5480	0
593	20241202	113400	32981670	5480	5480	5480	5480	0
594	20241202	113300	32981670	5480	5480	5480	5480	0
595	20241202	113200	32981670	5480	5480	5480	5480	0
596	20241202	113100	32981670	5480	5480	5480	5480	1
597	20241202	113000	32976190	5460	5460	5460	5460	0
598	20241202	112900	32976190	5460	5460	5460	5460	0
599	20241202	112800	32976190	5460	5460	5460	5460	0
600	20241202	112700	32976190	5460	5460	5460	5460	400
601	20241202	112600	30792190	5460	5470	5470	5460	1052
602	20241202	112500	25043420	5480	5480	5480	5480	0
603	20241202	112400	25043420	5480	5480	5480	5480	0
604	20241202	112300	25043420	5480	5480	5480	5480	0
605	20241202	112200	25043420	5480	5480	5480	5480	0
606	20241202	112100	25043420	5480	5480	5480	5480	0
607	20241202	112000	25043420	5480	5480	5480	5480	0
608	20241202	111900	25043420	5480	5470	5480	5470	56
609	20241202	111800	24737090	5480	5480	5480	5480	0
610	20241202	111700	24737090	5480	5480	5480	5480	0
611	20241202	111600	24737090	5480	5480	5480	5480	11
612	20241202	111500	24676810	5480	5480	5480	5480	0
613	20241202	111400	24676810	5480	5480	5480	5480	0
614	20241202	111300	24676810	5480	5480	5480	5480	0
615	20241202	111200	24676810	5480	5480	5480	5480	0
616	20241202	111100	24676810	5480	5480	5480	5480	0
617	20241202	111000	24676810	5480	5480	5480	5480	0
618	20241202	110900	24676810	5480	5480	5480	5480	0
619	20241202	110800	24676810	5480	5480	5480	5480	0
620	20241202	110700	24676810	5480	5480	5480	5480	0
621	20241202	110600	24676810	5480	5480	5480	5480	1
622	20241202	110500	24671330	5470	5470	5470	5470	0
623	20241202	110400	24671330	5470	5470	5470	5470	0
624	20241202	110300	24671330	5470	5470	5470	5470	0
625	20241202	110200	24671330	5470	5470	5470	5470	0
626	20241202	110100	24671330	5470	5470	5470	5470	160
627	20241202	110000	23796130	5480	5480	5480	5480	1
628	20241202	105900	23790650	5470	5470	5470	5470	0
629	20241202	105800	23790650	5470	5470	5470	5470	0
630	20241202	105700	23790650	5470	5470	5470	5470	0
631	20241202	105600	23790650	5470	5470	5470	5470	10
632	20241202	105500	23735950	5480	5480	5480	5480	0
633	20241202	105400	23735950	5480	5480	5480	5480	0
634	20241202	105300	23735950	5480	5480	5480	5480	1
635	20241202	105200	23730470	5470	5470	5470	5470	0
636	20241202	105100	23730470	5470	5470	5470	5470	0
637	20241202	105000	23730470	5470	5470	5470	5470	0
638	20241202	104900	23730470	5470	5470	5470	5470	0
639	20241202	104800	23730470	5470	5470	5470	5470	0
640	20241202	104700	23730470	5470	5470	5470	5470	0
641	20241202	104600	23730470	5470	5480	5480	5470	193
642	20241202	104500	22674730	5490	5490	5490	5490	0
643	20241202	104400	22674730	5490	5490	5490	5490	0
644	20241202	104300	22674730	5490	5490	5490	5490	0
645	20241202	104200	22674730	5490	5490	5490	5490	0
646	20241202	104100	22674730	5490	5490	5490	5490	0
647	20241202	104000	22674730	5490	5490	5490	5490	0
648	20241202	103900	22674730	5490	5490	5490	5490	0
649	20241202	103800	22674730	5490	5490	5490	5490	0
650	20241202	103700	22674730	5490	5490	5490	5490	0
651	20241202	103600	22674730	5490	5490	5490	5490	0
652	20241202	103500	22674730	5490	5490	5490	5490	0
653	20241202	103400	22674730	5490	5490	5490	5490	0
654	20241202	103300	22674730	5490	5490	5490	5490	0
655	20241202	103200	22674730	5490	5490	5490	5490	0
656	20241202	103100	22674730	5490	5490	5490	5490	1
657	20241202	103000	22669240	5480	5480	5480	5480	984
658	20241202	102900	17276920	5490	5490	5490	5490	0
659	20241202	102800	17276920	5490	5490	5490	5490	0
660	20241202	102700	17276920	5490	5490	5490	5490	0
661	20241202	102600	17276920	5490	5490	5490	5490	0
662	20241202	102500	17276920	5490	5490	5490	5490	0
663	20241202	102400	17276920	5490	5490	5490	5490	0
664	20241202	102300	17276920	5490	5490	5490	5490	0
665	20241202	102200	17276920	5490	5490	5490	5490	0
666	20241202	102100	17276920	5490	5490	5490	5490	0
667	20241202	102000	17276920	5490	5490	5490	5490	0
668	20241202	101900	17276920	5490	5490	5490	5490	0
669	20241202	101800	17276920	5490	5490	5490	5490	0
670	20241202	101700	17276920	5490	5490	5490	5490	0
671	20241202	101600	17276920	5490	5490	5490	5490	0
672	20241202	101500	17276920	5490	5490	5490	5490	1
673	20241202	101400	17271430	5480	5480	5480	5480	0
674	20241202	101300	17271430	5480	5480	5480	5480	24
675	20241202	101200	17139910	5490	5490	5490	5490	0
676	20241202	101100	17139910	5490	5490	5490	5490	0
677	20241202	101000	17139910	5490	5490	5490	5490	0
678	20241202	100900	17139910	5490	5490	5490	5490	1
679	20241202	100800	17134420	5490	5490	5490	5490	11
680	20241202	100700	17074030	5490	5490	5490	5490	170
681	20241202	100600	16140730	5490	5490	5490	5490	0
682	20241202	100500	16140730	5490	5500	5500	5490	531
683	20241202	100400	13225530	5500	5500	5500	5500	1
684	20241202	100300	13220030	5490	5490	5490	5490	0
685	20241202	100200	13220030	5490	5470	5490	5470	413
686	20241202	100100	10954680	5470	5470	5470	5470	0
687	20241202	100000	10954680	5470	5470	5470	5470	20
688	20241202	095900	10845280	5470	5470	5470	5470	0
689	20241202	095800	10845280	5470	5470	5470	5470	0
690	20241202	095700	10845280	5470	5470	5470	5470	0
691	20241202	095600	10845280	5470	5470	5470	5470	0
692	20241202	095500	10845280	5470	5470	5470	5470	0
693	20241202	095400	10845280	5470	5470	5470	5470	1
694	20241202	095300	10839810	5470	5470	5470	5470	0
695	20241202	095200	10839810	5470	5450	5470	5450	62
696	20241202	095100	10501890	5450	5450	5450	5450	2
697	20241202	095000	10490990	5450	5450	5450	5450	0
698	20241202	094900	10490990	5450	5450	5450	5450	0
699	20241202	094800	10490990	5450	5450	5450	5450	0
700	20241202	094700	10490990	5450	5450	5450	5450	0
701	20241202	094600	10490990	5450	5450	5450	5450	0
702	20241202	094500	10490990	5450	5450	5450	5450	1
703	20241202	094400	10485540	5440	5440	5440	5440	0
704	20241202	094300	10485540	5440	5440	5440	5440	30
705	20241202	094200	10322340	5440	5440	5440	5440	93
706	20241202	094100	9816420	5450	5450	5450	5450	1
707	20241202	094000	9810970	5450	5450	5450	5450	129
708	20241202	093900	9107920	5450	5450	5450	5450	21
709	20241202	093800	8993470	5460	5460	5460	5460	0
710	20241202	093700	8993470	5460	5460	5460	5460	99
711	20241202	093600	8452930	5500	5500	5500	5500	0
712	20241202	093500	8452930	5500	5500	5500	5500	0
713	20241202	093400	8452930	5500	5500	5500	5500	0
714	20241202	093300	8452930	5500	5500	5500	5500	0
715	20241202	093200	8452930	5500	5500	5500	5500	0
716	20241202	093100	8452930	5500	5500	5500	5500	0
717	20241202	093000	8452930	5500	5500	5500	5500	17
718	20241202	092900	8359430	5520	5520	5520	5520	0
719	20241202	092800	8359430	5520	5520	5520	5520	0
720	20241202	092700	8359430	5520	5520	5520	5520	0
721	20241202	092600	8359430	5520	5520	5520	5520	0
722	20241202	092500	8359430	5520	5520	5520	5520	0
723	20241202	092400	8359430	5520	5520	5520	5520	190
724	20241202	092300	7310630	5540	5540	5540	5540	0
725	20241202	092200	7310630	5540	5480	5540	5480	190
726	20241202	092100	6267430	5480	5480	5480	5480	0
727	20241202	092000	6267430	5480	5460	5480	5460	3
728	20241202	091900	6251020	5450	5450	5450	5450	0
729	20241202	091800	6251020	5450	5450	5450	5450	106
730	20241202	091700	5673320	5450	5450	5450	5450	1
731	20241202	091600	5667870	5440	5440	5440	5440	3
732	20241202	091500	5651550	5450	5450	5450	5450	0
733	20241202	091400	5651550	5450	5450	5450	5450	0
734	20241202	091300	5651550	5450	5450	5450	5450	0
735	20241202	091200	5651550	5450	5450	5450	5450	0
736	20241202	091100	5651550	5450	5450	5450	5450	0
737	20241202	091000	5651550	5450	5450	5450	5450	0
738	20241202	090900	5651550	5450	5450	5450	5450	26
739	20241202	090800	5509850	5450	5450	5450	5450	0
740	20241202	090700	5509850	5450	5450	5450	5450	0
741	20241202	090600	5509850	5450	5450	5450	5450	0
742	20241202	090500	5509850	5450	5450	5450	5450	0
743	20241202	090400	5509850	5450	5450	5450	5450	0
744	20241202	090300	5509850	5450	5450	5450	5450	0
745	20241202	090200	5509850	5450	5450	5450	5450	0
746	20241202	090100	5509850	5450	5440	5450	5440	997
747	20241202	090000	76240	5440	5450	5450	5440	14