KissMeData/255440/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205900	97805690	9140	9140	9140	9140	95
3	20241204	205800	97805690	9140	9140	9140	9140	0
4	20241204	205700	97805690	9140	9140	9140	9140	0
5	20241204	205600	97805690	9140	9140	9140	9140	0
6	20241204	205500	97805690	9140	9140	9140	9140	0
7	20241204	205400	97805690	9140	9140	9140	9140	0
8	20241204	205300	97805690	9140	9140	9140	9140	0
9	20241204	205200	97805690	9140	9140	9140	9140	0
10	20241204	205100	97805690	9140	9140	9140	9140	0
11	20241204	205000	97805690	9140	9140	9140	9140	0
12	20241204	204900	97805690	9140	9140	9140	9140	0
13	20241204	204800	97805690	9140	9140	9140	9140	0
14	20241204	204700	97805690	9140	9140	9140	9140	0
15	20241204	204600	97805690	9140	9140	9140	9140	0
16	20241204	204500	97805690	9140	9140	9140	9140	0
17	20241204	204400	97805690	9140	9140	9140	9140	0
18	20241204	204300	97805690	9140	9140	9140	9140	0
19	20241204	204200	97805690	9140	9140	9140	9140	0
20	20241204	204100	97805690	9140	9140	9140	9140	0
21	20241204	204000	97805690	9140	9140	9140	9140	0
22	20241204	203900	97805690	9140	9140	9140	9140	0
23	20241204	203800	97805690	9140	9140	9140	9140	0
24	20241204	203700	97805690	9140	9140	9140	9140	0
25	20241204	203600	97805690	9140	9140	9140	9140	0
26	20241204	203500	97805690	9140	9140	9140	9140	0
27	20241204	203400	97805690	9140	9140	9140	9140	0
28	20241204	203300	97805690	9140	9140	9140	9140	0
29	20241204	203200	97805690	9140	9140	9140	9140	0
30	20241204	203100	97805690	9140	9140	9140	9140	0
31	20241204	203000	97805690	9140	9140	9140	9140	0
32	20241204	202900	97805690	9140	9140	9140	9140	95
33	20241204	202800	97805690	9140	9140	9140	9140	0
34	20241204	202700	97805690	9140	9140	9140	9140	0
35	20241204	202600	97805690	9140	9140	9140	9140	0
36	20241204	202500	97805690	9140	9140	9140	9140	0
37	20241204	202400	97805690	9140	9140	9140	9140	0
38	20241204	202300	97805690	9140	9140	9140	9140	0
39	20241204	202200	97805690	9140	9140	9140	9140	0
40	20241204	202100	97805690	9140	9140	9140	9140	0
41	20241204	202000	97805690	9140	9140	9140	9140	0
42	20241204	201900	97805690	9140	9140	9140	9140	0
43	20241204	201800	97805690	9140	9140	9140	9140	0
44	20241204	201700	97805690	9140	9140	9140	9140	0
45	20241204	201600	97805690	9140	9140	9140	9140	0
46	20241204	201500	97805690	9140	9140	9140	9140	0
47	20241204	201400	97805690	9140	9140	9140	9140	0
48	20241204	201300	97805690	9140	9140	9140	9140	0
49	20241204	201200	97805690	9140	9140	9140	9140	0
50	20241204	201100	97805690	9140	9140	9140	9140	0
51	20241204	201000	97805690	9140	9140	9140	9140	0
52	20241204	200900	97805690	9140	9140	9140	9140	0
53	20241204	200800	97805690	9140	9140	9140	9140	0
54	20241204	200700	97805690	9140	9140	9140	9140	0
55	20241204	200600	97805690	9140	9140	9140	9140	0
56	20241204	200500	97805690	9140	9140	9140	9140	0
57	20241204	200400	97805690	9140	9140	9140	9140	0
58	20241204	200300	97805690	9140	9140	9140	9140	0
59	20241204	200200	97805690	9140	9140	9140	9140	0
60	20241204	200100	97805690	9140	9140	9140	9140	0
61	20241204	200000	97805690	9140	9140	9140	9140	0
62	20241204	195900	97805690	9140	9140	9140	9140	95
63	20241204	195800	97805690	9140	9140	9140	9140	0
64	20241204	195700	97805690	9140	9140	9140	9140	0
65	20241204	195600	97805690	9140	9140	9140	9140	0
66	20241204	195500	97805690	9140	9140	9140	9140	0
67	20241204	195400	97805690	9140	9140	9140	9140	0
68	20241204	195300	97805690	9140	9140	9140	9140	0
69	20241204	195200	97805690	9140	9140	9140	9140	0
70	20241204	195100	97805690	9140	9140	9140	9140	0
71	20241204	195000	97805690	9140	9140	9140	9140	0
72	20241204	194900	97805690	9140	9140	9140	9140	0
73	20241204	194800	97805690	9140	9140	9140	9140	0
74	20241204	194700	97805690	9140	9140	9140	9140	0
75	20241204	194600	97805690	9140	9140	9140	9140	0
76	20241204	194500	97805690	9140	9140	9140	9140	0
77	20241204	194400	97805690	9140	9140	9140	9140	0
78	20241204	194300	97805690	9140	9140	9140	9140	0
79	20241204	194200	97805690	9140	9140	9140	9140	0
80	20241204	194100	97805690	9140	9140	9140	9140	0
81	20241204	194000	97805690	9140	9140	9140	9140	0
82	20241204	193900	97805690	9140	9140	9140	9140	0
83	20241204	193800	97805690	9140	9140	9140	9140	0
84	20241204	193700	97805690	9140	9140	9140	9140	0
85	20241204	193600	97805690	9140	9140	9140	9140	0
86	20241204	193500	97805690	9140	9140	9140	9140	0
87	20241204	193400	97805690	9140	9140	9140	9140	0
88	20241204	193300	97805690	9140	9140	9140	9140	0
89	20241204	193200	97805690	9140	9140	9140	9140	0
90	20241204	193100	97805690	9140	9140	9140	9140	0
91	20241204	193000	97805690	9140	9140	9140	9140	0
92	20241204	192900	97805690	9140	9140	9140	9140	95
93	20241204	192800	97805690	9140	9140	9140	9140	0
94	20241204	192700	97805690	9140	9140	9140	9140	0
95	20241204	192600	97805690	9140	9140	9140	9140	0
96	20241204	192500	97805690	9140	9140	9140	9140	0
97	20241204	192400	97805690	9140	9140	9140	9140	0
98	20241204	192300	97805690	9140	9140	9140	9140	0
99	20241204	192200	97805690	9140	9140	9140	9140	0
100	20241204	192100	97805690	9140	9140	9140	9140	0
101	20241204	192000	97805690	9140	9140	9140	9140	0
102	20241204	191900	97805690	9140	9140	9140	9140	0
103	20241204	191800	97805690	9140	9140	9140	9140	0
104	20241204	191700	97805690	9140	9140	9140	9140	0
105	20241204	191600	97805690	9140	9140	9140	9140	0
106	20241204	191500	97805690	9140	9140	9140	9140	0
107	20241204	191400	97805690	9140	9140	9140	9140	0
108	20241204	191300	97805690	9140	9140	9140	9140	0
109	20241204	191200	97805690	9140	9140	9140	9140	0
110	20241204	191100	97805690	9140	9140	9140	9140	0
111	20241204	191000	97805690	9140	9140	9140	9140	0
112	20241204	190900	97805690	9140	9140	9140	9140	0
113	20241204	190800	97805690	9140	9140	9140	9140	0
114	20241204	190700	97805690	9140	9140	9140	9140	0
115	20241204	190600	97805690	9140	9140	9140	9140	0
116	20241204	190500	97805690	9140	9140	9140	9140	0
117	20241204	190400	97805690	9140	9140	9140	9140	0
118	20241204	190300	97805690	9140	9140	9140	9140	0
119	20241204	190200	97805690	9140	9140	9140	9140	0
120	20241204	190100	97805690	9140	9140	9140	9140	0
121	20241204	190000	97805690	9140	9140	9140	9140	0
122	20241204	185900	97805690	9140	9140	9140	9140	95
123	20241204	185800	97805690	9140	9140	9140	9140	0
124	20241204	185700	97805690	9140	9140	9140	9140	0
125	20241204	185600	97805690	9140	9140	9140	9140	0
126	20241204	185500	97805690	9140	9140	9140	9140	0
127	20241204	185400	97805690	9140	9140	9140	9140	0
128	20241204	185300	97805690	9140	9140	9140	9140	0
129	20241204	185200	97805690	9140	9140	9140	9140	0
130	20241204	185100	97805690	9140	9140	9140	9140	0
131	20241204	185000	97805690	9140	9140	9140	9140	0
132	20241204	184900	97805690	9140	9140	9140	9140	0
133	20241204	184800	97805690	9140	9140	9140	9140	0
134	20241204	184700	97805690	9140	9140	9140	9140	0
135	20241204	184600	97805690	9140	9140	9140	9140	0
136	20241204	184500	97805690	9140	9140	9140	9140	0
137	20241204	184400	97805690	9140	9140	9140	9140	0
138	20241204	184300	97805690	9140	9140	9140	9140	0
139	20241204	184200	97805690	9140	9140	9140	9140	0
140	20241204	184100	97805690	9140	9140	9140	9140	0
141	20241204	184000	97805690	9140	9140	9140	9140	0
142	20241204	183900	97805690	9140	9140	9140	9140	0
143	20241204	183800	97805690	9140	9140	9140	9140	0
144	20241204	183700	97805690	9140	9140	9140	9140	0
145	20241204	183600	97805690	9140	9140	9140	9140	0
146	20241204	183500	97805690	9140	9140	9140	9140	0
147	20241204	183400	97805690	9140	9140	9140	9140	0
148	20241204	183300	97805690	9140	9140	9140	9140	0
149	20241204	183200	97805690	9140	9140	9140	9140	0
150	20241204	183100	97805690	9140	9140	9140	9140	0
151	20241204	183000	97805690	9140	9140	9140	9140	0
152	20241204	182900	97805690	9140	9140	9140	9140	95
153	20241204	182800	97805690	9140	9140	9140	9140	0
154	20241204	182700	97805690	9140	9140	9140	9140	0
155	20241204	182600	97805690	9140	9140	9140	9140	0
156	20241204	182500	97805690	9140	9140	9140	9140	0
157	20241204	182400	97805690	9140	9140	9140	9140	0
158	20241204	182300	97805690	9140	9140	9140	9140	0
159	20241204	182200	97805690	9140	9140	9140	9140	0
160	20241204	182100	97805690	9140	9140	9140	9140	0
161	20241204	182000	97805690	9140	9140	9140	9140	0
162	20241204	181900	97805690	9140	9140	9140	9140	0
163	20241204	181800	97805690	9140	9140	9140	9140	0
164	20241204	181700	97805690	9140	9140	9140	9140	0
165	20241204	181600	97805690	9140	9140	9140	9140	0
166	20241204	181500	97805690	9140	9140	9140	9140	0
167	20241204	181400	97805690	9140	9140	9140	9140	0
168	20241204	181300	97805690	9140	9140	9140	9140	0
169	20241204	181200	97805690	9140	9140	9140	9140	0
170	20241204	181100	97805690	9140	9140	9140	9140	0
171	20241204	181000	97805690	9140	9140	9140	9140	0
172	20241204	180900	97805690	9140	9140	9140	9140	0
173	20241204	180800	97805690	9140	9140	9140	9140	0
174	20241204	180700	97805690	9140	9140	9140	9140	0
175	20241204	180600	97805690	9140	9140	9140	9140	0
176	20241204	180500	97805690	9140	9140	9140	9140	0
177	20241204	180400	97805690	9140	9140	9140	9140	0
178	20241204	180300	97805690	9140	9140	9140	9140	0
179	20241204	180200	97805690	9140	9140	9140	9140	0
180	20241204	180100	97805690	9140	9140	9140	9140	0
181	20241204	180000	97805690	9140	9140	9140	9140	0
182	20241204	175900	97805690	9140	9140	9140	9140	95
183	20241204	175800	97805690	9140	9140	9140	9140	0
184	20241204	175700	97805690	9140	9140	9140	9140	0
185	20241204	175600	97805690	9140	9140	9140	9140	0
186	20241204	175500	97805690	9140	9140	9140	9140	0
187	20241204	175400	97805690	9140	9140	9140	9140	0
188	20241204	175300	97805690	9140	9140	9140	9140	0
189	20241204	175200	97805690	9140	9140	9140	9140	0
190	20241204	175100	97805690	9140	9140	9140	9140	0
191	20241204	175000	97805690	9140	9140	9140	9140	0
192	20241204	174900	97805690	9140	9140	9140	9140	0
193	20241204	174800	97805690	9140	9140	9140	9140	0
194	20241204	174700	97805690	9140	9140	9140	9140	0
195	20241204	174600	97805690	9140	9140	9140	9140	0
196	20241204	174500	97805690	9140	9140	9140	9140	0
197	20241204	174400	97805690	9140	9140	9140	9140	0
198	20241204	174300	97805690	9140	9140	9140	9140	0
199	20241204	174200	97805690	9140	9140	9140	9140	0
200	20241204	174100	97805690	9140	9140	9140	9140	0
201	20241204	174000	97805690	9140	9140	9140	9140	0
202	20241204	173900	97805690	9140	9140	9140	9140	0
203	20241204	173800	97805690	9140	9140	9140	9140	0
204	20241204	173700	97805690	9140	9140	9140	9140	0
205	20241204	173600	97805690	9140	9140	9140	9140	0
206	20241204	173500	97805690	9140	9140	9140	9140	0
207	20241204	173400	97805690	9140	9140	9140	9140	0
208	20241204	173300	97805690	9140	9140	9140	9140	0
209	20241204	173200	97805690	9140	9140	9140	9140	0
210	20241204	173100	97805690	9140	9140	9140	9140	0
211	20241204	173000	97805690	9140	9140	9140	9140	0
212	20241204	172900	97805690	9140	9140	9140	9140	95
213	20241204	172800	97805690	9140	9140	9140	9140	0
214	20241204	172700	97805690	9140	9140	9140	9140	0
215	20241204	172600	97805690	9140	9140	9140	9140	0
216	20241204	172500	97805690	9140	9140	9140	9140	0
217	20241204	172400	97805690	9140	9140	9140	9140	0
218	20241204	172300	97805690	9140	9140	9140	9140	0
219	20241204	172200	97805690	9140	9140	9140	9140	0
220	20241204	172100	97805690	9140	9140	9140	9140	0
221	20241204	172000	97805690	9140	9140	9140	9140	0
222	20241204	171900	97805690	9140	9140	9140	9140	0
223	20241204	171800	97805690	9140	9140	9140	9140	0
224	20241204	171700	97805690	9140	9140	9140	9140	0
225	20241204	171600	97805690	9140	9140	9140	9140	0
226	20241204	171500	97805690	9140	9140	9140	9140	0
227	20241204	171400	97805690	9140	9140	9140	9140	0
228	20241204	171300	97805690	9140	9140	9140	9140	0
229	20241204	171200	97805690	9140	9140	9140	9140	0
230	20241204	171100	97805690	9140	9140	9140	9140	0
231	20241204	171000	97805690	9140	9140	9140	9140	0
232	20241204	170900	97805690	9140	9140	9140	9140	0
233	20241204	170800	97805690	9140	9140	9140	9140	0
234	20241204	170700	97805690	9140	9140	9140	9140	0
235	20241204	170600	97805690	9140	9140	9140	9140	0
236	20241204	170500	97805690	9140	9140	9140	9140	0
237	20241204	170400	97805690	9140	9140	9140	9140	0
238	20241204	170300	97805690	9140	9140	9140	9140	0
239	20241204	170200	97805690	9140	9140	9140	9140	0
240	20241204	170100	97805690	9140	9140	9140	9140	0
241	20241204	170000	97805690	9140	9140	9140	9140	0
242	20241204	165900	97805690	9140	9140	9140	9140	95
243	20241204	165800	97805690	9140	9140	9140	9140	0
244	20241204	165700	97805690	9140	9140	9140	9140	0
245	20241204	165600	97805690	9140	9140	9140	9140	0
246	20241204	165500	97805690	9140	9140	9140	9140	0
247	20241204	165400	97805690	9140	9140	9140	9140	0
248	20241204	165300	97805690	9140	9140	9140	9140	0
249	20241204	165200	97805690	9140	9140	9140	9140	0
250	20241204	165100	97805690	9140	9140	9140	9140	0
251	20241204	165000	97805690	9140	9140	9140	9140	0
252	20241204	164900	97805690	9140	9140	9140	9140	0
253	20241204	164800	97805690	9140	9140	9140	9140	0
254	20241204	164700	97805690	9140	9140	9140	9140	0
255	20241204	164600	97805690	9140	9140	9140	9140	0
256	20241204	164500	97805690	9140	9140	9140	9140	0
257	20241204	164400	97805690	9140	9140	9140	9140	0
258	20241204	164300	97805690	9140	9140	9140	9140	0
259	20241204	164200	97805690	9140	9140	9140	9140	0
260	20241204	164100	97805690	9140	9140	9140	9140	0
261	20241204	164000	97805690	9140	9140	9140	9140	0
262	20241204	163900	97805690	9140	9140	9140	9140	0
263	20241204	163800	97805690	9140	9140	9140	9140	0
264	20241204	163700	97805690	9140	9140	9140	9140	0
265	20241204	163600	97805690	9140	9140	9140	9140	0
266	20241204	163500	97805690	9140	9140	9140	9140	0
267	20241204	163400	97805690	9140	9140	9140	9140	0
268	20241204	163300	97805690	9140	9140	9140	9140	0
269	20241204	163200	97805690	9140	9140	9140	9140	0
270	20241204	163100	97805690	9140	9140	9140	9140	0
271	20241204	163000	97805690	9140	9140	9140	9140	0
272	20241204	162900	97805690	9140	9140	9140	9140	95
273	20241204	162800	97805690	9140	9140	9140	9140	0
274	20241204	162700	97805690	9140	9140	9140	9140	0
275	20241204	162600	97805690	9140	9140	9140	9140	0
276	20241204	162500	97805690	9140	9140	9140	9140	0
277	20241204	162400	97805690	9140	9140	9140	9140	0
278	20241204	162300	97805690	9140	9140	9140	9140	0
279	20241204	162200	97805690	9140	9140	9140	9140	0
280	20241204	162100	97805690	9140	9140	9140	9140	0
281	20241204	162000	97805690	9140	9140	9140	9140	0
282	20241204	161900	97805690	9140	9140	9140	9140	0
283	20241204	161800	97805690	9140	9140	9140	9140	0
284	20241204	161700	97805690	9140	9140	9140	9140	0
285	20241204	161600	97805690	9140	9140	9140	9140	0
286	20241204	161500	97805690	9140	9140	9140	9140	0
287	20241204	161400	97805690	9140	9140	9140	9140	0
288	20241204	161300	97805690	9140	9140	9140	9140	0
289	20241204	161200	97805690	9140	9140	9140	9140	0
290	20241204	161100	97805690	9140	9140	9140	9140	0
291	20241204	161000	97805690	9140	9140	9140	9140	0
292	20241204	160900	97805690	9140	9140	9140	9140	0
293	20241204	160800	97805690	9140	9140	9140	9140	0
294	20241204	160700	97805690	9140	9140	9140	9140	0
295	20241204	160600	97805690	9140	9140	9140	9140	0
296	20241204	160500	97805690	9140	9140	9140	9140	0
297	20241204	160400	97805690	9140	9140	9140	9140	0
298	20241204	160300	97805690	9140	9140	9140	9140	0
299	20241204	160200	97805690	9140	9140	9140	9140	0
300	20241204	160100	97805690	9140	9140	9140	9140	0
301	20241204	160000	97805690	9140	9140	9140	9140	0
302	20241204	155900	97805690	9140	9140	9140	9140	95
303	20241204	155800	97805690	9140	9140	9140	9140	0
304	20241204	155700	97805690	9140	9140	9140	9140	0
305	20241204	155600	97805690	9140	9140	9140	9140	0
306	20241204	155500	97805690	9140	9140	9140	9140	0
307	20241204	155400	97805690	9140	9140	9140	9140	0
308	20241204	155300	97805690	9140	9140	9140	9140	0
309	20241204	155200	97805690	9140	9140	9140	9140	0
310	20241204	155100	97805690	9140	9140	9140	9140	0
311	20241204	155000	97805690	9140	9140	9140	9140	0
312	20241204	154900	97805690	9140	9140	9140	9140	0
313	20241204	154800	97805690	9140	9140	9140	9140	0
314	20241204	154700	97805690	9140	9140	9140	9140	0
315	20241204	154600	97805690	9140	9140	9140	9140	0
316	20241204	154500	97805690	9140	9140	9140	9140	0
317	20241204	154400	97805690	9140	9140	9140	9140	0
318	20241204	154300	97805690	9140	9140	9140	9140	0
319	20241204	154200	97805690	9140	9140	9140	9140	0
320	20241204	154100	97805690	9140	9140	9140	9140	0
321	20241204	154000	97805690	9140	9140	9140	9140	0
322	20241204	153900	97805690	9140	9140	9140	9140	0
323	20241204	153800	97805690	9140	9140	9140	9140	0
324	20241204	153700	97805690	9140	9140	9140	9140	0
325	20241204	153600	97805690	9140	9140	9140	9140	0
326	20241204	153500	97805690	9140	9140	9140	9140	0
327	20241204	153400	97805690	9140	9140	9140	9140	0
328	20241204	153300	97805690	9140	9140	9140	9140	0
329	20241204	153200	97805690	9140	9140	9140	9140	0
330	20241204	153100	97805690	9140	9140	9140	9140	0
331	20241204	153000	97805690	9140	9140	9140	9140	95
332	20241204	152900	96937390	9040	9040	9040	9040	0
333	20241204	152800	96937390	9040	9040	9040	9040	0
334	20241204	152700	96937390	9040	9040	9040	9040	0
335	20241204	152600	96937390	9040	9040	9040	9040	0
336	20241204	152500	96937390	9040	9040	9040	9040	0
337	20241204	152400	96937390	9040	9040	9040	9040	0
338	20241204	152300	96937390	9040	9040	9040	9040	0
339	20241204	152200	96937390	9040	9040	9040	9040	0
340	20241204	152100	96937390	9040	9040	9040	9040	0
341	20241204	152000	96937390	9040	9040	9040	9040	0
342	20241204	151900	96937390	9040	9040	9040	9040	28
343	20241204	151800	96684270	9090	9090	9090	9090	4
344	20241204	151700	96647910	9080	9080	9080	9080	21
345	20241204	151600	96457230	9100	9100	9100	9100	0
346	20241204	151500	96457230	9100	9100	9100	9100	0
347	20241204	151400	96457230	9100	9100	9100	9100	20
348	20241204	151300	96275230	9150	9150	9150	9150	0
349	20241204	151200	96275230	9150	9150	9150	9150	0
350	20241204	151100	96275230	9150	9150	9150	9150	0
351	20241204	151000	96275230	9150	9150	9150	9150	0
352	20241204	150900	96275230	9150	9150	9150	9150	0
353	20241204	150800	96275230	9150	9150	9150	9150	2
354	20241204	150700	96256930	9080	9080	9080	9080	0
355	20241204	150600	96256930	9080	9080	9080	9080	0
356	20241204	150500	96256930	9080	9080	9080	9080	0
357	20241204	150400	96256930	9080	9080	9080	9080	0
358	20241204	150300	96256930	9080	9070	9080	9070	7
359	20241204	150200	96193400	9080	9080	9080	9080	0
360	20241204	150100	96193400	9080	9080	9080	9080	0
361	20241204	150000	96193400	9080	9080	9080	9080	0
362	20241204	145900	96193400	9080	9080	9080	9080	0
363	20241204	145800	96193400	9080	9080	9080	9080	0
364	20241204	145700	96193400	9080	9080	9080	9080	0
365	20241204	145600	96193400	9080	9080	9080	9080	0
366	20241204	145500	96193400	9080	9080	9080	9080	0
367	20241204	145400	96193400	9080	9080	9080	9080	0
368	20241204	145300	96193400	9080	9080	9080	9080	0
369	20241204	145200	96193400	9080	9080	9080	9080	0
370	20241204	145100	96193400	9080	9080	9080	9080	0
371	20241204	145000	96193400	9080	9080	9080	9080	0
372	20241204	144900	96193400	9080	9080	9080	9080	0
373	20241204	144800	96193400	9080	9080	9080	9080	0
374	20241204	144700	96193400	9080	9080	9080	9080	0
375	20241204	144600	96193400	9080	9080	9080	9080	0
376	20241204	144500	96193400	9080	9080	9080	9080	1
377	20241204	144400	96184320	9030	9030	9030	9030	0
378	20241204	144300	96184320	9030	9030	9030	9030	1
379	20241204	144200	96175290	9080	9080	9080	9080	0
380	20241204	144100	96175290	9080	9080	9080	9080	0
381	20241204	144000	96175290	9080	9080	9080	9080	1
382	20241204	143900	96166210	9030	9030	9030	9030	0
383	20241204	143800	96166210	9030	9080	9080	9030	103
384	20241204	143700	95231420	9150	9150	9150	9150	0
385	20241204	143600	95231420	9150	9150	9150	9150	0
386	20241204	143500	95231420	9150	9150	9150	9150	0
387	20241204	143400	95231420	9150	9150	9150	9150	0
388	20241204	143300	95231420	9150	9150	9150	9150	0
389	20241204	143200	95231420	9150	9150	9150	9150	0
390	20241204	143100	95231420	9150	9150	9150	9150	1
391	20241204	143000	95222270	9080	9080	9080	9080	0
392	20241204	142900	95222270	9080	9080	9080	9080	0
393	20241204	142800	95222270	9080	9080	9080	9080	0
394	20241204	142700	95222270	9080	9080	9080	9080	6
395	20241204	142600	95167790	9080	9080	9080	9080	0
396	20241204	142500	95167790	9080	9080	9080	9080	0
397	20241204	142400	95167790	9080	9080	9080	9080	0
398	20241204	142300	95167790	9080	9080	9080	9080	0
399	20241204	142200	95167790	9080	9080	9080	9080	0
400	20241204	142100	95167790	9080	9080	9080	9080	0
401	20241204	142000	95167790	9080	9080	9080	9080	0
402	20241204	141900	95167790	9080	9080	9080	9080	0
403	20241204	141800	95167790	9080	9080	9080	9080	1
404	20241204	141700	95158710	9040	9040	9040	9040	0
405	20241204	141600	95158710	9040	9040	9040	9040	0
406	20241204	141500	95158710	9040	9060	9060	9040	3
407	20241204	141400	95131560	9080	9080	9080	9080	0
408	20241204	141300	95131560	9080	9080	9080	9080	0
409	20241204	141200	95131560	9080	9080	9080	9080	0
410	20241204	141100	95131560	9080	9080	9080	9080	0
411	20241204	141000	95131560	9080	9080	9080	9080	0
412	20241204	140900	95131560	9080	9080	9080	9080	0
413	20241204	140800	95131560	9080	9080	9080	9080	0
414	20241204	140700	95131560	9080	9080	9080	9080	0
415	20241204	140600	95131560	9080	9080	9080	9080	0
416	20241204	140500	95131560	9080	9080	9080	9080	0
417	20241204	140400	95131560	9080	9080	9080	9080	143
418	20241204	140300	93833120	9080	9080	9080	9080	3
419	20241204	140200	93805880	9150	9150	9150	9150	0
420	20241204	140100	93805880	9150	9150	9150	9150	0
421	20241204	140000	93805880	9150	9150	9150	9150	0
422	20241204	135900	93805880	9150	9150	9150	9150	0
423	20241204	135800	93805880	9150	9150	9150	9150	0
424	20241204	135700	93805880	9150	9150	9150	9150	0
425	20241204	135600	93805880	9150	9150	9150	9150	1
426	20241204	135500	93796730	9080	9080	9080	9080	30
427	20241204	135400	93524330	9140	9140	9140	9140	2
428	20241204	135300	93506050	9140	9140	9140	9140	0
429	20241204	135200	93506050	9140	9140	9140	9140	0
430	20241204	135100	93506050	9140	9140	9140	9140	0
431	20241204	135000	93506050	9140	9140	9140	9140	21
432	20241204	134900	93314110	9140	9140	9140	9140	0
433	20241204	134800	93314110	9140	9140	9140	9140	1
434	20241204	134700	93304970	9130	9130	9130	9130	0
435	20241204	134600	93304970	9130	9130	9130	9130	0
436	20241204	134500	93304970	9130	9130	9130	9130	0
437	20241204	134400	93304970	9130	9130	9130	9130	790
438	20241204	134300	86092270	9130	9130	9130	9130	0
439	20241204	134200	86092270	9130	9130	9130	9130	0
440	20241204	134100	86092270	9130	9130	9130	9130	1
441	20241204	134000	86083140	9080	9080	9080	9080	114
442	20241204	133900	85048020	9090	9110	9110	9090	164
443	20241204	133800	83557060	9170	9170	9170	9170	0
444	20241204	133700	83557060	9170	9170	9170	9170	0
445	20241204	133600	83557060	9170	9170	9170	9170	1
446	20241204	133500	83547890	9170	9170	9170	9170	0
447	20241204	133400	83547890	9170	9170	9170	9170	0
448	20241204	133300	83547890	9170	9170	9170	9170	0
449	20241204	133200	83547890	9170	9170	9170	9170	0
450	20241204	133100	83547890	9170	9170	9170	9170	0
451	20241204	133000	83547890	9170	9170	9170	9170	0
452	20241204	132900	83547890	9170	9170	9170	9170	2
453	20241204	132800	83529550	9170	9170	9170	9170	0
454	20241204	132700	83529550	9170	9170	9170	9170	0
455	20241204	132600	83529550	9170	9170	9170	9170	0
456	20241204	132500	83529550	9170	9170	9170	9170	1
457	20241204	132400	83520380	9170	9170	9170	9170	0
458	20241204	132300	83520380	9170	9170	9170	9170	0
459	20241204	132200	83520380	9170	9170	9170	9170	0
460	20241204	132100	83520380	9170	9170	9170	9170	0
461	20241204	132000	83520380	9170	9170	9170	9170	0
462	20241204	131900	83520380	9170	9170	9170	9170	0
463	20241204	131800	83520380	9170	9170	9170	9170	0
464	20241204	131700	83520380	9170	9170	9170	9170	0
465	20241204	131600	83520380	9170	9170	9170	9170	3
466	20241204	131500	83492870	9120	9120	9120	9120	14
467	20241204	131400	83365190	9200	9200	9200	9200	0
468	20241204	131300	83365190	9200	9200	9200	9200	0
469	20241204	131200	83365190	9200	9200	9200	9200	0
470	20241204	131100	83365190	9200	9200	9200	9200	0
471	20241204	131000	83365190	9200	9190	9200	9190	5
472	20241204	130900	83319200	9200	9200	9200	9200	0
473	20241204	130800	83319200	9200	9200	9200	9200	0
474	20241204	130700	83319200	9200	9200	9200	9200	0
475	20241204	130600	83319200	9200	9100	9200	9100	207
476	20241204	130500	81426330	9080	9080	9080	9080	190
477	20241204	130400	79701130	9080	9080	9080	9080	0
478	20241204	130300	79701130	9080	9080	9080	9080	0
479	20241204	130200	79701130	9080	9080	9080	9080	0
480	20241204	130100	79701130	9080	9080	9080	9080	0
481	20241204	130000	79701130	9080	9080	9080	9080	0
482	20241204	125900	79701130	9080	9080	9080	9080	0
483	20241204	125800	79701130	9080	9080	9080	9080	0
484	20241204	125700	79701130	9080	9080	9080	9080	0
485	20241204	125600	79701130	9080	9080	9080	9080	0
486	20241204	125500	79701130	9080	9080	9080	9080	0
487	20241204	125400	79701130	9080	9080	9080	9080	1
488	20241204	125300	79692050	9020	9020	9020	9020	0
489	20241204	125200	79692050	9020	9020	9020	9020	0
490	20241204	125100	79692050	9020	9020	9020	9020	110
491	20241204	125000	78699850	9020	9020	9020	9020	0
492	20241204	124900	78699850	9020	9020	9020	9020	0
493	20241204	124800	78699850	9020	9020	9020	9020	1
494	20241204	124700	78690830	9080	9080	9080	9080	0
495	20241204	124600	78690830	9080	9080	9080	9080	0
496	20241204	124500	78690830	9080	9080	9080	9080	0
497	20241204	124400	78690830	9080	9080	9080	9080	0
498	20241204	124300	78690830	9080	9080	9080	9080	0
499	20241204	124200	78690830	9080	9080	9080	9080	0
500	20241204	124100	78690830	9080	9080	9080	9080	0
501	20241204	124000	78690830	9080	9080	9080	9080	40
502	20241204	123900	78327630	9080	9080	9080	9080	0
503	20241204	123800	78327630	9080	9080	9080	9080	0
504	20241204	123700	78327630	9080	9080	9080	9080	0
505	20241204	123600	78327630	9080	9080	9080	9080	0
506	20241204	123500	78327630	9080	9080	9080	9080	0
507	20241204	123400	78327630	9080	9080	9080	9080	0
508	20241204	123300	78327630	9080	9080	9080	9080	0
509	20241204	123200	78327630	9080	9080	9080	9080	9
510	20241204	123100	78245910	9080	9080	9080	9080	8
511	20241204	123000	78173270	9060	9060	9060	9060	0
512	20241204	122900	78173270	9060	9060	9060	9060	0
513	20241204	122800	78173270	9060	9060	9060	9060	50
514	20241204	122700	77720270	9080	9080	9080	9080	0
515	20241204	122600	77720270	9080	9080	9080	9080	0
516	20241204	122500	77720270	9080	9080	9080	9080	0
517	20241204	122400	77720270	9080	9080	9080	9080	0
518	20241204	122300	77720270	9080	9080	9080	9080	0
519	20241204	122200	77720270	9080	9050	9080	9050	200
520	20241204	122100	75908010	9050	9050	9050	9050	0
521	20241204	122000	75908010	9050	9050	9050	9050	0
522	20241204	121900	75908010	9050	9050	9050	9050	0
523	20241204	121800	75908010	9050	9000	9050	9000	4
524	20241204	121700	75871910	9000	9000	9000	9000	0
525	20241204	121600	75871910	9000	9000	9000	9000	0
526	20241204	121500	75871910	9000	9000	9000	9000	0
527	20241204	121400	75871910	9000	9000	9000	9000	0
528	20241204	121300	75871910	9000	9000	9000	9000	30
529	20241204	121200	75601910	9050	9050	9050	9050	0
530	20241204	121100	75601910	9050	9040	9050	9040	9
531	20241204	121000	75520510	9000	9000	9000	9000	0
532	20241204	120900	75520510	9000	9010	9010	9000	27
533	20241204	120800	75277260	9010	9010	9010	9010	1
534	20241204	120700	75268250	9060	9060	9060	9060	0
535	20241204	120600	75268250	9060	9060	9060	9060	0
536	20241204	120500	75268250	9060	9060	9060	9060	0
537	20241204	120400	75268250	9060	9060	9060	9060	0
538	20241204	120300	75268250	9060	9060	9060	9060	0
539	20241204	120200	75268250	9060	9060	9060	9060	0
540	20241204	120100	75268250	9060	9060	9060	9060	0
541	20241204	120000	75268250	9060	9060	9060	9060	0
542	20241204	115900	75268250	9060	9060	9060	9060	0
543	20241204	115800	75268250	9060	9060	9060	9060	1
544	20241204	115700	75259190	9060	9060	9060	9060	0
545	20241204	115600	75259190	9060	9060	9060	9060	0
546	20241204	115500	75259190	9060	9060	9060	9060	0
547	20241204	115400	75259190	9060	9060	9060	9060	0
548	20241204	115300	75259190	9060	9060	9060	9060	0
549	20241204	115200	75259190	9060	9060	9060	9060	0
550	20241204	115100	75259190	9060	9060	9060	9060	1
551	20241204	115000	75250130	9010	9010	9010	9010	0
552	20241204	114900	75250130	9010	9010	9010	9010	0
553	20241204	114800	75250130	9010	9010	9010	9010	0
554	20241204	114700	75250130	9010	9010	9010	9010	53
555	20241204	114600	74772600	9010	9010	9010	9010	0
556	20241204	114500	74772600	9010	9010	9010	9010	10
557	20241204	114400	74682500	9010	9010	9010	9010	0
558	20241204	114300	74682500	9010	9010	9010	9010	30
559	20241204	114200	74412200	9000	9000	9000	9000	0
560	20241204	114100	74412200	9000	9000	9000	9000	0
561	20241204	114000	74412200	9000	9000	9000	9000	0
562	20241204	113900	74412200	9000	9000	9000	9000	0
563	20241204	113800	74412200	9000	9000	9000	9000	0
564	20241204	113700	74412200	9000	9000	9000	9000	0
565	20241204	113600	74412200	9000	9000	9000	9000	492
566	20241204	113500	69984200	9060	9060	9060	9060	0
567	20241204	113400	69984200	9060	9060	9060	9060	0
568	20241204	113300	69984200	9060	9060	9060	9060	7
569	20241204	113200	69920780	9080	9080	9080	9080	0
570	20241204	113100	69920780	9080	9080	9080	9080	0
571	20241204	113000	69920780	9080	9080	9080	9080	0
572	20241204	112900	69920780	9080	9080	9080	9080	0
573	20241204	112800	69920780	9080	9080	9080	9080	0
574	20241204	112700	69920780	9080	9080	9080	9080	0
575	20241204	112600	69920780	9080	9080	9080	9080	0
576	20241204	112500	69920780	9080	9080	9080	9080	0
577	20241204	112400	69920780	9080	9080	9080	9080	0
578	20241204	112300	69920780	9080	9080	9080	9080	0
579	20241204	112200	69920780	9080	9080	9080	9080	0
580	20241204	112100	69920780	9080	9000	9080	9000	940
581	20241204	112000	61460700	9000	9000	9000	9000	5
582	20241204	111900	61415700	9000	9000	9000	9000	358
583	20241204	111800	58193700	9000	9000	9000	9000	916
584	20241204	111700	49949700	9000	9000	9000	9000	1
585	20241204	111600	49940700	9000	9050	9050	9000	928
586	20241204	111500	41579600	9080	9080	9080	9080	1
587	20241204	111400	41570520	9050	9080	9080	9050	5
588	20241204	111300	41525210	9080	9080	9080	9080	0
589	20241204	111200	41525210	9080	9080	9080	9080	0
590	20241204	111100	41525210	9080	9080	9080	9080	0
591	20241204	111000	41525210	9080	9080	9080	9080	2
592	20241204	110900	41507050	9080	9080	9080	9080	0
593	20241204	110800	41507050	9080	9080	9080	9080	0
594	20241204	110700	41507050	9080	9080	9080	9080	0
595	20241204	110600	41507050	9080	9020	9080	9010	105
596	20241204	110500	40560640	9020	9020	9020	9020	0
597	20241204	110400	40560640	9020	9040	9040	9020	366
598	20241204	110300	37256480	9060	9050	9060	9040	303
599	20241204	110200	34512940	9060	9060	9060	9050	112
600	20241204	110100	33498330	9060	9120	9120	9060	164
601	20241204	110000	32008080	9150	9150	9150	9150	0
602	20241204	105900	32008080	9150	9150	9150	9150	0
603	20241204	105800	32008080	9150	9150	9150	9150	0
604	20241204	105700	32008080	9150	9150	9150	9150	10
605	20241204	105600	31916580	9150	9150	9150	9150	10
606	20241204	105500	31825080	9200	9200	9200	9200	6
607	20241204	105400	31769880	9200	9200	9200	9200	0
608	20241204	105300	31769880	9200	9200	9200	9200	0
609	20241204	105200	31769880	9200	9200	9200	9200	0
610	20241204	105100	31769880	9200	9200	9200	9200	0
611	20241204	105000	31769880	9200	9200	9200	9200	0
612	20241204	104900	31769880	9200	9200	9200	9200	13
613	20241204	104800	31650280	9200	9200	9200	9200	0
614	20241204	104700	31650280	9200	9200	9200	9200	0
615	20241204	104600	31650280	9200	9200	9200	9200	0
616	20241204	104500	31650280	9200	9200	9200	9200	0
617	20241204	104400	31650280	9200	9200	9200	9200	0
618	20241204	104300	31650280	9200	9200	9200	9200	0
619	20241204	104200	31650280	9200	9200	9200	9200	0
620	20241204	104100	31650280	9200	9200	9200	9200	0
621	20241204	104000	31650280	9200	9200	9200	9200	0
622	20241204	103900	31650280	9200	9200	9200	9200	18
623	20241204	103800	31484680	9200	9200	9200	9200	0
624	20241204	103700	31484680	9200	9120	9200	9120	10
625	20241204	103600	31393400	9200	9200	9200	9200	1
626	20241204	103500	31384200	9110	9190	9190	9110	2
627	20241204	103400	31365900	9200	9200	9200	9200	0
628	20241204	103300	31365900	9200	9200	9200	9200	0
629	20241204	103200	31365900	9200	9200	9200	9200	0
630	20241204	103100	31365900	9200	9200	9200	9200	0
631	20241204	103000	31365900	9200	9200	9200	9200	0
632	20241204	102900	31365900	9200	9200	9200	9200	0
633	20241204	102800	31365900	9200	9200	9200	9200	0
634	20241204	102700	31365900	9200	9200	9200	9200	0
635	20241204	102600	31365900	9200	9200	9200	9200	0
636	20241204	102500	31365900	9200	9200	9200	9200	0
637	20241204	102400	31365900	9200	9200	9200	9200	0
638	20241204	102300	31365900	9200	9200	9200	9200	0
639	20241204	102200	31365900	9200	9200	9200	9200	10
640	20241204	102100	31273900	9210	9210	9210	9210	0
641	20241204	102000	31273900	9210	9210	9210	9210	0
642	20241204	101900	31273900	9210	9210	9210	9210	1
643	20241204	101800	31264690	9110	9120	9120	9110	178
644	20241204	101700	29642150	9250	9250	9250	9250	1
645	20241204	101600	29632900	9120	9120	9120	9120	3
646	20241204	101500	29605540	9270	9270	9270	9270	0
647	20241204	101400	29605540	9270	9270	9270	9270	0
648	20241204	101300	29605540	9270	9270	9270	9270	30
649	20241204	101200	29327440	9270	9270	9270	9270	0
650	20241204	101100	29327440	9270	9270	9270	9270	0
651	20241204	101000	29327440	9270	9270	9270	9270	0
652	20241204	100900	29327440	9270	9270	9270	9270	0
653	20241204	100800	29327440	9270	9270	9270	9270	0
654	20241204	100700	29327440	9270	9270	9270	9270	0
655	20241204	100600	29327440	9270	9270	9270	9270	0
656	20241204	100500	29327440	9270	9270	9270	9270	0
657	20241204	100400	29327440	9270	9270	9270	9270	1
658	20241204	100300	29318170	9100	9130	9130	9100	50
659	20241204	100200	28863030	9280	9280	9280	9280	0
660	20241204	100100	28863030	9280	9280	9280	9280	0
661	20241204	100000	28863030	9280	9130	9280	9130	21
662	20241204	095900	28671150	9280	9280	9280	9280	0
663	20241204	095800	28671150	9280	9280	9280	9280	107
664	20241204	095700	27678190	9280	9280	9280	9280	1
665	20241204	095600	27668910	9140	9140	9140	9140	110
666	20241204	095500	26663510	9280	9280	9280	9280	3
667	20241204	095400	26635670	9280	9280	9280	9280	11
668	20241204	095300	26533590	9250	9250	9250	9250	0
669	20241204	095200	26533590	9250	9250	9250	9250	134
670	20241204	095100	25294090	9280	9280	9280	9280	0
671	20241204	095000	25294090	9280	9280	9280	9280	0
672	20241204	094900	25294090	9280	9280	9280	9280	0
673	20241204	094800	25294090	9280	9280	9280	9280	0
674	20241204	094700	25294090	9280	9280	9280	9280	1
675	20241204	094600	25284810	9280	9280	9280	9280	0
676	20241204	094500	25284810	9280	9280	9280	9280	0
677	20241204	094400	25284810	9280	9280	9280	9280	0
678	20241204	094300	25284810	9280	9280	9280	9280	1
679	20241204	094200	25275530	9130	9280	9280	9130	214
680	20241204	094100	23321560	9140	9140	9140	9140	0
681	20241204	094000	23321560	9140	9160	9160	9140	90
682	20241204	093900	22497180	9300	9300	9300	9300	0
683	20241204	093800	22497180	9300	9300	9300	9300	0
684	20241204	093700	22497180	9300	9300	9300	9300	0
685	20241204	093600	22497180	9300	9300	9300	9300	0
686	20241204	093500	22497180	9300	9300	9300	9300	0
687	20241204	093400	22497180	9300	9300	9300	9300	0
688	20241204	093300	22497180	9300	9300	9300	9300	0
689	20241204	093200	22497180	9300	9300	9300	9300	50
690	20241204	093100	22032180	9300	9300	9300	9300	5
691	20241204	093000	21985680	9300	9300	9300	9300	0
692	20241204	092900	21985680	9300	9300	9300	9300	0
693	20241204	092800	21985680	9300	9300	9300	9300	0
694	20241204	092700	21985680	9300	9300	9300	9300	0
695	20241204	092600	21985680	9300	9300	9300	9300	0
696	20241204	092500	21985680	9300	9300	9300	9300	0
697	20241204	092400	21985680	9300	9300	9300	9300	1
698	20241204	092300	21976380	9160	9160	9160	9160	100
699	20241204	092200	21060380	9300	9300	9300	9300	0
700	20241204	092100	21060380	9300	9300	9300	9300	0
701	20241204	092000	21060380	9300	9300	9300	9300	0
702	20241204	091900	21060380	9300	9300	9300	9300	0
703	20241204	091800	21060380	9300	9300	9300	9300	0
704	20241204	091700	21060380	9300	9300	9300	9300	0
705	20241204	091600	21060380	9300	9300	9300	9300	0
706	20241204	091500	21060380	9300	9300	9300	9300	0
707	20241204	091400	21060380	9300	9300	9300	9300	0
708	20241204	091300	21060380	9300	9300	9300	9300	1
709	20241204	091200	21051080	9130	9130	9130	9130	6
710	20241204	091100	20996300	9300	9300	9300	9300	0
711	20241204	091000	20996300	9300	9300	9300	9300	0
712	20241204	090900	20996300	9300	9300	9300	9300	0
713	20241204	090800	20996300	9300	9300	9300	9300	1
714	20241204	090700	20987000	9300	9300	9300	9300	0
715	20241204	090600	20987000	9300	9300	9300	9300	0
716	20241204	090500	20987000	9300	9300	9300	9300	0
717	20241204	090400	20987000	9300	9290	9300	9290	11
718	20241204	090300	20884740	9300	9300	9300	9300	0
719	20241204	090200	20884740	9300	9100	9300	9100	1729
720	20241204	090100	5048950	9000	9100	9100	9000	322
721	20241204	090000	2128600	9010	9100	9100	9010	235