KissMeData/084730/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195900	163842160	9240	9240	9240	9240	136
3	20241203	195800	163842160	9240	9240	9240	9240	0
4	20241203	195700	163842160	9240	9240	9240	9240	0
5	20241203	195600	163842160	9240	9240	9240	9240	0
6	20241203	195500	163842160	9240	9240	9240	9240	0
7	20241203	195400	163842160	9240	9240	9240	9240	0
8	20241203	195300	163842160	9240	9240	9240	9240	0
9	20241203	195200	163842160	9240	9240	9240	9240	0
10	20241203	195100	163842160	9240	9240	9240	9240	0
11	20241203	195000	163842160	9240	9240	9240	9240	0
12	20241203	194900	163842160	9240	9240	9240	9240	0
13	20241203	194800	163842160	9240	9240	9240	9240	0
14	20241203	194700	163842160	9240	9240	9240	9240	0
15	20241203	194600	163842160	9240	9240	9240	9240	0
16	20241203	194500	163842160	9240	9240	9240	9240	0
17	20241203	194400	163842160	9240	9240	9240	9240	0
18	20241203	194300	163842160	9240	9240	9240	9240	0
19	20241203	194200	163842160	9240	9240	9240	9240	0
20	20241203	194100	163842160	9240	9240	9240	9240	0
21	20241203	194000	163842160	9240	9240	9240	9240	0
22	20241203	193900	163842160	9240	9240	9240	9240	0
23	20241203	193800	163842160	9240	9240	9240	9240	0
24	20241203	193700	163842160	9240	9240	9240	9240	0
25	20241203	193600	163842160	9240	9240	9240	9240	0
26	20241203	193500	163842160	9240	9240	9240	9240	0
27	20241203	193400	163842160	9240	9240	9240	9240	0
28	20241203	193300	163842160	9240	9240	9240	9240	0
29	20241203	193200	163842160	9240	9240	9240	9240	0
30	20241203	193100	163842160	9240	9240	9240	9240	0
31	20241203	193000	163842160	9240	9240	9240	9240	0
32	20241203	192900	163842160	9240	9240	9240	9240	136
33	20241203	192800	163842160	9240	9240	9240	9240	0
34	20241203	192700	163842160	9240	9240	9240	9240	0
35	20241203	192600	163842160	9240	9240	9240	9240	0
36	20241203	192500	163842160	9240	9240	9240	9240	0
37	20241203	192400	163842160	9240	9240	9240	9240	0
38	20241203	192300	163842160	9240	9240	9240	9240	0
39	20241203	192200	163842160	9240	9240	9240	9240	0
40	20241203	192100	163842160	9240	9240	9240	9240	0
41	20241203	192000	163842160	9240	9240	9240	9240	0
42	20241203	191900	163842160	9240	9240	9240	9240	0
43	20241203	191800	163842160	9240	9240	9240	9240	0
44	20241203	191700	163842160	9240	9240	9240	9240	0
45	20241203	191600	163842160	9240	9240	9240	9240	0
46	20241203	191500	163842160	9240	9240	9240	9240	0
47	20241203	191400	163842160	9240	9240	9240	9240	0
48	20241203	191300	163842160	9240	9240	9240	9240	0
49	20241203	191200	163842160	9240	9240	9240	9240	0
50	20241203	191100	163842160	9240	9240	9240	9240	0
51	20241203	191000	163842160	9240	9240	9240	9240	0
52	20241203	190900	163842160	9240	9240	9240	9240	0
53	20241203	190800	163842160	9240	9240	9240	9240	0
54	20241203	190700	163842160	9240	9240	9240	9240	0
55	20241203	190600	163842160	9240	9240	9240	9240	0
56	20241203	190500	163842160	9240	9240	9240	9240	0
57	20241203	190400	163842160	9240	9240	9240	9240	0
58	20241203	190300	163842160	9240	9240	9240	9240	0
59	20241203	190200	163842160	9240	9240	9240	9240	0
60	20241203	190100	163842160	9240	9240	9240	9240	0
61	20241203	190000	163842160	9240	9240	9240	9240	0
62	20241203	185900	163842160	9240	9240	9240	9240	136
63	20241203	185800	163842160	9240	9240	9240	9240	0
64	20241203	185700	163842160	9240	9240	9240	9240	0
65	20241203	185600	163842160	9240	9240	9240	9240	0
66	20241203	185500	163842160	9240	9240	9240	9240	0
67	20241203	185400	163842160	9240	9240	9240	9240	0
68	20241203	185300	163842160	9240	9240	9240	9240	0
69	20241203	185200	163842160	9240	9240	9240	9240	0
70	20241203	185100	163842160	9240	9240	9240	9240	0
71	20241203	185000	163842160	9240	9240	9240	9240	0
72	20241203	184900	163842160	9240	9240	9240	9240	0
73	20241203	184800	163842160	9240	9240	9240	9240	0
74	20241203	184700	163842160	9240	9240	9240	9240	0
75	20241203	184600	163842160	9240	9240	9240	9240	0
76	20241203	184500	163842160	9240	9240	9240	9240	0
77	20241203	184400	163842160	9240	9240	9240	9240	0
78	20241203	184300	163842160	9240	9240	9240	9240	0
79	20241203	184200	163842160	9240	9240	9240	9240	0
80	20241203	184100	163842160	9240	9240	9240	9240	0
81	20241203	184000	163842160	9240	9240	9240	9240	0
82	20241203	183900	163842160	9240	9240	9240	9240	0
83	20241203	183800	163842160	9240	9240	9240	9240	0
84	20241203	183700	163842160	9240	9240	9240	9240	0
85	20241203	183600	163842160	9240	9240	9240	9240	0
86	20241203	183500	163842160	9240	9240	9240	9240	0
87	20241203	183400	163842160	9240	9240	9240	9240	0
88	20241203	183300	163842160	9240	9240	9240	9240	0
89	20241203	183200	163842160	9240	9240	9240	9240	0
90	20241203	183100	163842160	9240	9240	9240	9240	0
91	20241203	183000	163842160	9240	9240	9240	9240	0
92	20241203	182900	163842160	9240	9240	9240	9240	136
93	20241203	182800	163842160	9240	9240	9240	9240	0
94	20241203	182700	163842160	9240	9240	9240	9240	0
95	20241203	182600	163842160	9240	9240	9240	9240	0
96	20241203	182500	163842160	9240	9240	9240	9240	0
97	20241203	182400	163842160	9240	9240	9240	9240	0
98	20241203	182300	163842160	9240	9240	9240	9240	0
99	20241203	182200	163842160	9240	9240	9240	9240	0
100	20241203	182100	163842160	9240	9240	9240	9240	0
101	20241203	182000	163842160	9240	9240	9240	9240	0
102	20241203	181900	163842160	9240	9240	9240	9240	0
103	20241203	181800	163842160	9240	9240	9240	9240	0
104	20241203	181700	163842160	9240	9240	9240	9240	0
105	20241203	181600	163842160	9240	9240	9240	9240	0
106	20241203	181500	163842160	9240	9240	9240	9240	0
107	20241203	181400	163842160	9240	9240	9240	9240	0
108	20241203	181300	163842160	9240	9240	9240	9240	0
109	20241203	181200	163842160	9240	9240	9240	9240	0
110	20241203	181100	163842160	9240	9240	9240	9240	0
111	20241203	181000	163842160	9240	9240	9240	9240	0
112	20241203	180900	163842160	9240	9240	9240	9240	0
113	20241203	180800	163842160	9240	9240	9240	9240	0
114	20241203	180700	163842160	9240	9240	9240	9240	0
115	20241203	180600	163842160	9240	9240	9240	9240	0
116	20241203	180500	163842160	9240	9240	9240	9240	0
117	20241203	180400	163842160	9240	9240	9240	9240	0
118	20241203	180300	163842160	9240	9240	9240	9240	0
119	20241203	180200	163842160	9240	9240	9240	9240	0
120	20241203	180100	163842160	9240	9240	9240	9240	0
121	20241203	180000	163842160	9240	9240	9240	9240	0
122	20241203	175900	163842160	9240	9240	9240	9240	136
123	20241203	175800	163842160	9240	9240	9240	9240	0
124	20241203	175700	163842160	9240	9240	9240	9240	0
125	20241203	175600	163842160	9240	9240	9240	9240	0
126	20241203	175500	163842160	9240	9240	9240	9240	0
127	20241203	175400	163842160	9240	9240	9240	9240	0
128	20241203	175300	163842160	9240	9240	9240	9240	0
129	20241203	175200	163842160	9240	9240	9240	9240	0
130	20241203	175100	163842160	9240	9240	9240	9240	0
131	20241203	175000	163842160	9240	9240	9240	9240	0
132	20241203	174900	163842160	9240	9240	9240	9240	0
133	20241203	174800	163842160	9240	9240	9240	9240	0
134	20241203	174700	163842160	9240	9240	9240	9240	0
135	20241203	174600	163842160	9240	9240	9240	9240	0
136	20241203	174500	163842160	9240	9240	9240	9240	0
137	20241203	174400	163842160	9240	9240	9240	9240	0
138	20241203	174300	163842160	9240	9240	9240	9240	0
139	20241203	174200	163842160	9240	9240	9240	9240	0
140	20241203	174100	163842160	9240	9240	9240	9240	0
141	20241203	174000	163842160	9240	9240	9240	9240	0
142	20241203	173900	163842160	9240	9240	9240	9240	0
143	20241203	173800	163842160	9240	9240	9240	9240	0
144	20241203	173700	163842160	9240	9240	9240	9240	0
145	20241203	173600	163842160	9240	9240	9240	9240	0
146	20241203	173500	163842160	9240	9240	9240	9240	0
147	20241203	173400	163842160	9240	9240	9240	9240	0
148	20241203	173300	163842160	9240	9240	9240	9240	0
149	20241203	173200	163842160	9240	9240	9240	9240	0
150	20241203	173100	163842160	9240	9240	9240	9240	0
151	20241203	173000	163842160	9240	9240	9240	9240	0
152	20241203	172900	163842160	9240	9240	9240	9240	136
153	20241203	172800	163842160	9240	9240	9240	9240	0
154	20241203	172700	163842160	9240	9240	9240	9240	0
155	20241203	172600	163842160	9240	9240	9240	9240	0
156	20241203	172500	163842160	9240	9240	9240	9240	0
157	20241203	172400	163842160	9240	9240	9240	9240	0
158	20241203	172300	163842160	9240	9240	9240	9240	0
159	20241203	172200	163842160	9240	9240	9240	9240	0
160	20241203	172100	163842160	9240	9240	9240	9240	0
161	20241203	172000	163842160	9240	9240	9240	9240	0
162	20241203	171900	163842160	9240	9240	9240	9240	0
163	20241203	171800	163842160	9240	9240	9240	9240	0
164	20241203	171700	163842160	9240	9240	9240	9240	0
165	20241203	171600	163842160	9240	9240	9240	9240	0
166	20241203	171500	163842160	9240	9240	9240	9240	0
167	20241203	171400	163842160	9240	9240	9240	9240	0
168	20241203	171300	163842160	9240	9240	9240	9240	0
169	20241203	171200	163842160	9240	9240	9240	9240	0
170	20241203	171100	163842160	9240	9240	9240	9240	0
171	20241203	171000	163842160	9240	9240	9240	9240	0
172	20241203	170900	163842160	9240	9240	9240	9240	0
173	20241203	170800	163842160	9240	9240	9240	9240	0
174	20241203	170700	163842160	9240	9240	9240	9240	0
175	20241203	170600	163842160	9240	9240	9240	9240	0
176	20241203	170500	163842160	9240	9240	9240	9240	0
177	20241203	170400	163842160	9240	9240	9240	9240	0
178	20241203	170300	163842160	9240	9240	9240	9240	0
179	20241203	170200	163842160	9240	9240	9240	9240	0
180	20241203	170100	163842160	9240	9240	9240	9240	0
181	20241203	170000	163842160	9240	9240	9240	9240	0
182	20241203	165900	163842160	9240	9240	9240	9240	136
183	20241203	165800	163842160	9240	9240	9240	9240	0
184	20241203	165700	163842160	9240	9240	9240	9240	0
185	20241203	165600	163842160	9240	9240	9240	9240	0
186	20241203	165500	163842160	9240	9240	9240	9240	0
187	20241203	165400	163842160	9240	9240	9240	9240	0
188	20241203	165300	163842160	9240	9240	9240	9240	0
189	20241203	165200	163842160	9240	9240	9240	9240	0
190	20241203	165100	163842160	9240	9240	9240	9240	0
191	20241203	165000	163842160	9240	9240	9240	9240	0
192	20241203	164900	163842160	9240	9240	9240	9240	0
193	20241203	164800	163842160	9240	9240	9240	9240	0
194	20241203	164700	163842160	9240	9240	9240	9240	0
195	20241203	164600	163842160	9240	9240	9240	9240	0
196	20241203	164500	163842160	9240	9240	9240	9240	0
197	20241203	164400	163842160	9240	9240	9240	9240	0
198	20241203	164300	163842160	9240	9240	9240	9240	0
199	20241203	164200	163842160	9240	9240	9240	9240	0
200	20241203	164100	163842160	9240	9240	9240	9240	0
201	20241203	164000	163842160	9240	9240	9240	9240	0
202	20241203	163900	163842160	9240	9240	9240	9240	0
203	20241203	163800	163842160	9240	9240	9240	9240	0
204	20241203	163700	163842160	9240	9240	9240	9240	0
205	20241203	163600	163842160	9240	9240	9240	9240	0
206	20241203	163500	163842160	9240	9240	9240	9240	0
207	20241203	163400	163842160	9240	9240	9240	9240	0
208	20241203	163300	163842160	9240	9240	9240	9240	0
209	20241203	163200	163842160	9240	9240	9240	9240	0
210	20241203	163100	163842160	9240	9240	9240	9240	0
211	20241203	163000	163842160	9240	9240	9240	9240	0
212	20241203	162900	163842160	9240	9240	9240	9240	136
213	20241203	162800	163842160	9240	9240	9240	9240	0
214	20241203	162700	163842160	9240	9240	9240	9240	0
215	20241203	162600	163842160	9240	9240	9240	9240	0
216	20241203	162500	163842160	9240	9240	9240	9240	0
217	20241203	162400	163842160	9240	9240	9240	9240	0
218	20241203	162300	163842160	9240	9240	9240	9240	0
219	20241203	162200	163842160	9240	9240	9240	9240	0
220	20241203	162100	163842160	9240	9240	9240	9240	0
221	20241203	162000	163842160	9240	9240	9240	9240	0
222	20241203	161900	163842160	9240	9240	9240	9240	0
223	20241203	161800	163842160	9240	9240	9240	9240	0
224	20241203	161700	163842160	9240	9240	9240	9240	0
225	20241203	161600	163842160	9240	9240	9240	9240	0
226	20241203	161500	163842160	9240	9240	9240	9240	0
227	20241203	161400	163842160	9240	9240	9240	9240	0
228	20241203	161300	163842160	9240	9240	9240	9240	0
229	20241203	161200	163842160	9240	9240	9240	9240	0
230	20241203	161100	163842160	9240	9240	9240	9240	0
231	20241203	161000	163842160	9240	9240	9240	9240	0
232	20241203	160900	163842160	9240	9240	9240	9240	0
233	20241203	160800	163842160	9240	9240	9240	9240	0
234	20241203	160700	163842160	9240	9240	9240	9240	0
235	20241203	160600	163842160	9240	9240	9240	9240	0
236	20241203	160500	163842160	9240	9240	9240	9240	0
237	20241203	160400	163842160	9240	9240	9240	9240	0
238	20241203	160300	163842160	9240	9240	9240	9240	0
239	20241203	160200	163842160	9240	9240	9240	9240	0
240	20241203	160100	163842160	9240	9240	9240	9240	0
241	20241203	160000	163842160	9240	9240	9240	9240	0
242	20241203	155900	163842160	9240	9240	9240	9240	136
243	20241203	155800	163842160	9240	9240	9240	9240	0
244	20241203	155700	163842160	9240	9240	9240	9240	0
245	20241203	155600	163842160	9240	9240	9240	9240	0
246	20241203	155500	163842160	9240	9240	9240	9240	0
247	20241203	155400	163842160	9240	9240	9240	9240	0
248	20241203	155300	163842160	9240	9240	9240	9240	0
249	20241203	155200	163842160	9240	9240	9240	9240	0
250	20241203	155100	163842160	9240	9240	9240	9240	0
251	20241203	155000	163842160	9240	9240	9240	9240	0
252	20241203	154900	163842160	9240	9240	9240	9240	0
253	20241203	154800	163842160	9240	9240	9240	9240	0
254	20241203	154700	163842160	9240	9240	9240	9240	0
255	20241203	154600	163842160	9240	9240	9240	9240	0
256	20241203	154500	163842160	9240	9240	9240	9240	0
257	20241203	154400	163842160	9240	9240	9240	9240	0
258	20241203	154300	163842160	9240	9240	9240	9240	0
259	20241203	154200	163842160	9240	9240	9240	9240	0
260	20241203	154100	163842160	9240	9240	9240	9240	0
261	20241203	154000	163842160	9240	9240	9240	9240	0
262	20241203	153900	163842160	9240	9240	9240	9240	0
263	20241203	153800	163842160	9240	9240	9240	9240	0
264	20241203	153700	163842160	9240	9240	9240	9240	0
265	20241203	153600	163842160	9240	9240	9240	9240	0
266	20241203	153500	163842160	9240	9240	9240	9240	0
267	20241203	153400	163842160	9240	9240	9240	9240	0
268	20241203	153300	163842160	9240	9240	9240	9240	0
269	20241203	153200	163842160	9240	9240	9240	9240	0
270	20241203	153100	163842160	9240	9240	9240	9240	0
271	20241203	153000	163842160	9240	9240	9240	9240	136
272	20241203	152900	162585520	9250	9250	9250	9250	0
273	20241203	152800	162585520	9250	9250	9250	9250	0
274	20241203	152700	162585520	9250	9250	9250	9250	0
275	20241203	152600	162585520	9250	9250	9250	9250	0
276	20241203	152500	162585520	9250	9250	9250	9250	0
277	20241203	152400	162585520	9250	9250	9250	9250	0
278	20241203	152300	162585520	9250	9250	9250	9250	0
279	20241203	152200	162585520	9250	9250	9250	9250	0
280	20241203	152100	162585520	9250	9250	9250	9250	0
281	20241203	152000	162585520	9250	9250	9250	9250	0
282	20241203	151900	162585520	9250	9250	9250	9250	0
283	20241203	151800	162585520	9250	9250	9250	9250	0
284	20241203	151700	162585520	9250	9250	9250	9250	0
285	20241203	151600	162585520	9250	9250	9250	9250	0
286	20241203	151500	162585520	9250	9250	9250	9250	300
287	20241203	151400	159810520	9250	9250	9250	9250	67
288	20241203	151300	159190770	9240	9240	9240	9240	0
289	20241203	151200	159190770	9240	9240	9240	9240	0
290	20241203	151100	159190770	9240	9240	9240	9240	0
291	20241203	151000	159190770	9240	9240	9240	9200	870
292	20241203	150900	151154960	9240	9240	9240	9240	0
293	20241203	150800	151154960	9240	9240	9240	9240	0
294	20241203	150700	151154960	9240	9240	9250	9240	7
295	20241203	150600	151090250	9250	9240	9250	9240	11
296	20241203	150500	150988570	9250	9240	9250	9240	18
297	20241203	150400	150822180	9250	9250	9250	9250	544
298	20241203	150300	145790180	9260	9250	9260	9250	11
299	20241203	150200	145688420	9260	9260	9260	9260	65
300	20241203	150100	145086520	9260	9260	9260	9260	0
301	20241203	150000	145086520	9260	9260	9260	9260	5
302	20241203	145900	145040220	9270	9270	9270	9270	0
303	20241203	145800	145040220	9270	9270	9270	9270	0
304	20241203	145700	145040220	9270	9280	9280	9270	46
305	20241203	145600	144613510	9290	9280	9290	9280	204
306	20241203	145500	142718380	9270	9270	9270	9270	2
307	20241203	145400	142699840	9290	9290	9290	9290	0
308	20241203	145300	142699840	9290	9290	9290	9290	0
309	20241203	145200	142699840	9290	9290	9290	9290	0
310	20241203	145100	142699840	9290	9290	9290	9290	0
311	20241203	145000	142699840	9290	9280	9290	9280	4
312	20241203	144900	142662700	9290	9290	9290	9290	0
313	20241203	144800	142662700	9290	9290	9290	9290	1
314	20241203	144700	142653410	9270	9270	9270	9270	0
315	20241203	144600	142653410	9270	9270	9270	9270	1
316	20241203	144500	142644140	9270	9270	9270	9270	0
317	20241203	144400	142644140	9270	9280	9280	9270	48
318	20241203	144300	142198800	9280	9280	9280	9280	0
319	20241203	144200	142198800	9280	9280	9280	9280	10
320	20241203	144100	142106000	9280	9280	9280	9280	0
321	20241203	144000	142106000	9280	9280	9280	9280	1
322	20241203	143900	142096720	9290	9270	9290	9270	2
323	20241203	143800	142078160	9280	9290	9290	9280	3
324	20241203	143700	142050300	9280	9280	9280	9280	1
325	20241203	143600	142041020	9290	9290	9290	9290	0
326	20241203	143500	142041020	9290	9280	9300	9270	14
327	20241203	143400	141911040	9290	9280	9290	9270	10
328	20241203	143300	141818200	9300	9300	9300	9300	0
329	20241203	143200	141818200	9300	9270	9300	9270	558
330	20241203	143100	136636210	9290	9290	9290	9290	0
331	20241203	143000	136636210	9290	9290	9290	9290	0
332	20241203	142900	136636210	9290	9290	9290	9290	0
333	20241203	142800	136636210	9290	9290	9290	9290	0
334	20241203	142700	136636210	9290	9290	9290	9290	1
335	20241203	142600	136626920	9270	9250	9290	9250	1212
336	20241203	142500	125410710	9250	9260	9260	9250	53
337	20241203	142400	124919940	9260	9260	9260	9260	1
338	20241203	142300	124910680	9260	9260	9260	9260	0
339	20241203	142200	124910680	9260	9260	9260	9260	9
340	20241203	142100	124827340	9260	9260	9260	9260	10
341	20241203	142000	124734740	9260	9260	9260	9260	2
342	20241203	141900	124716220	9260	9260	9260	9260	0
343	20241203	141800	124716220	9260	9240	9260	9240	4
344	20241203	141700	124679200	9260	9230	9260	9230	143
345	20241203	141600	123356810	9250	9230	9250	9230	100
346	20241203	141500	122432250	9230	9230	9230	9230	0
347	20241203	141400	122432250	9230	9230	9230	9230	0
348	20241203	141300	122432250	9230	9230	9230	9230	300
349	20241203	141200	119663250	9220	9220	9220	9220	0
350	20241203	141100	119663250	9220	9220	9220	9220	0
351	20241203	141000	119663250	9220	9220	9220	9220	0
352	20241203	140900	119663250	9220	9230	9230	9220	179
353	20241203	140800	118011260	9250	9250	9250	9250	0
354	20241203	140700	118011260	9250	9250	9250	9250	0
355	20241203	140600	118011260	9250	9250	9250	9250	0
356	20241203	140500	118011260	9250	9250	9250	9250	0
357	20241203	140400	118011260	9250	9250	9250	9250	0
358	20241203	140300	118011260	9250	9250	9250	9250	0
359	20241203	140200	118011260	9250	9250	9250	9250	0
360	20241203	140100	118011260	9250	9250	9250	9250	0
361	20241203	140000	118011260	9250	9250	9250	9250	0
362	20241203	135900	118011260	9250	9250	9250	9250	0
363	20241203	135800	118011260	9250	9250	9250	9250	0
364	20241203	135700	118011260	9250	9250	9250	9250	0
365	20241203	135600	118011260	9250	9230	9250	9230	2
366	20241203	135500	117992780	9230	9230	9230	9230	0
367	20241203	135400	117992780	9230	9230	9230	9230	0
368	20241203	135300	117992780	9230	9230	9230	9230	0
369	20241203	135200	117992780	9230	9230	9230	9230	0
370	20241203	135100	117992780	9230	9230	9230	9230	124
371	20241203	135000	116848260	9230	9230	9230	9230	94
372	20241203	134900	115980640	9220	9220	9220	9220	0
373	20241203	134800	115980640	9220	9220	9220	9220	20
374	20241203	134700	115796240	9210	9240	9240	9210	567
375	20241203	134600	110567510	9250	9250	9250	9250	31
376	20241203	134500	110280760	9260	9260	9270	9260	311
377	20241203	134400	107398870	9260	9250	9260	9240	693
378	20241203	134300	100985380	9250	9250	9250	9250	0
379	20241203	134200	100985380	9250	9250	9250	9250	0
380	20241203	134100	100985380	9250	9250	9250	9250	54
381	20241203	134000	100485880	9250	9240	9250	9240	31
382	20241203	133900	100199140	9250	9230	9250	9230	6
383	20241203	133800	100143710	9240	9230	9240	9230	6
384	20241203	133700	100088300	9240	9240	9240	9240	0
385	20241203	133600	100088300	9240	9220	9240	9220	18
386	20241203	133500	99922100	9220	9220	9220	9220	0
387	20241203	133400	99922100	9220	9220	9220	9220	0
388	20241203	133300	99922100	9220	9220	9220	9220	0
389	20241203	133200	99922100	9220	9220	9220	9220	0
390	20241203	133100	99922100	9220	9220	9220	9220	0
391	20241203	133000	99922100	9220	9220	9220	9220	0
392	20241203	132900	99922100	9220	9220	9220	9220	0
393	20241203	132800	99922100	9220	9220	9220	9220	0
394	20241203	132700	99922100	9220	9220	9220	9220	0
395	20241203	132600	99922100	9220	9220	9220	9220	0
396	20241203	132500	99922100	9220	9220	9250	9220	25
397	20241203	132400	99691570	9210	9190	9250	9190	673
398	20241203	132300	93501190	9190	9190	9190	9190	30
399	20241203	132200	93225490	9180	9180	9180	9180	5
400	20241203	132100	93179590	9190	9190	9190	9190	1
401	20241203	132000	93170400	9180	9180	9180	9180	0
402	20241203	131900	93170400	9180	9180	9180	9180	0
403	20241203	131800	93170400	9180	9180	9180	9180	0
404	20241203	131700	93170400	9180	9180	9180	9180	19
405	20241203	131600	92995980	9180	9190	9190	9180	2
406	20241203	131500	92977610	9180	9180	9180	9180	15
407	20241203	131400	92839910	9180	9180	9180	9180	2
408	20241203	131300	92821550	9180	9180	9180	9180	0
409	20241203	131200	92821550	9180	9180	9180	9180	19
410	20241203	131100	92647130	9180	9180	9180	9180	0
411	20241203	131000	92647130	9180	9180	9180	9180	0
412	20241203	130900	92647130	9180	9180	9180	9180	0
413	20241203	130800	92647130	9180	9180	9180	9180	61
414	20241203	130700	92087150	9180	9180	9180	9180	20
415	20241203	130600	91903550	9180	9180	9180	9180	10
416	20241203	130500	91811750	9180	9180	9180	9180	42
417	20241203	130400	91426190	9180	9180	9180	9180	0
418	20241203	130300	91426190	9180	9180	9180	9180	4
419	20241203	130200	91389470	9190	9190	9190	9190	0
420	20241203	130100	91389470	9190	9190	9190	9190	1
421	20241203	130000	91380280	9190	9190	9190	9190	1
422	20241203	125900	91371090	9200	9200	9200	9200	0
423	20241203	125800	91371090	9200	9200	9200	9200	51
424	20241203	125700	90901890	9200	9200	9200	9200	0
425	20241203	125600	90901890	9200	9200	9200	9200	0
426	20241203	125500	90901890	9200	9200	9200	9200	0
427	20241203	125400	90901890	9200	9200	9200	9200	0
428	20241203	125300	90901890	9200	9200	9200	9200	0
429	20241203	125200	90901890	9200	9170	9200	9170	79
430	20241203	125100	90176020	9170	9210	9210	9170	33
431	20241203	125000	89872320	9210	9210	9210	9210	0
432	20241203	124900	89872320	9210	9210	9210	9210	0
433	20241203	124800	89872320	9210	9210	9210	9210	0
434	20241203	124700	89872320	9210	9210	9210	9210	0
435	20241203	124600	89872320	9210	9220	9220	9210	95
436	20241203	124500	88996890	9220	9220	9220	9220	0
437	20241203	124400	88996890	9220	9220	9220	9220	0
438	20241203	124300	88996890	9220	9220	9220	9220	0
439	20241203	124200	88996890	9220	9220	9220	9220	0
440	20241203	124100	88996890	9220	9220	9220	9220	3
441	20241203	124000	88969230	9230	9230	9230	9230	0
442	20241203	123900	88969230	9230	9230	9230	9230	0
443	20241203	123800	88969230	9230	9230	9230	9230	0
444	20241203	123700	88969230	9230	9230	9230	9230	0
445	20241203	123600	88969230	9230	9230	9230	9230	0
446	20241203	123500	88969230	9230	9230	9230	9230	0
447	20241203	123400	88969230	9230	9230	9230	9230	3
448	20241203	123300	88941540	9230	9230	9230	9230	6
449	20241203	123200	88886160	9290	9230	9290	9230	27
450	20241203	123100	88636470	9230	9230	9230	9220	10
451	20241203	123000	88544210	9230	9230	9230	9230	8
452	20241203	122900	88470370	9230	9230	9230	9220	16
453	20241203	122800	88322820	9260	9230	9260	9230	28
454	20241203	122700	88063750	9230	9230	9230	9230	5
455	20241203	122600	88017600	9230	9230	9230	9230	7
456	20241203	122500	87952990	9230	9230	9260	9230	26
457	20241203	122400	87712380	9230	9230	9230	9230	4
458	20241203	122300	87675460	9230	9230	9230	9230	3
459	20241203	122200	87647770	9230	9230	9230	9230	6
460	20241203	122100	87592390	9230	9230	9260	9230	28
461	20241203	122000	87333320	9230	9230	9230	9230	19
462	20241203	121900	87157950	9260	9230	9260	9230	28
463	20241203	121800	86898880	9230	9230	9230	9230	6
464	20241203	121700	86843500	9230	9230	9230	9230	8
465	20241203	121600	86769660	9230	9220	9320	9220	313
466	20241203	121500	83874730	9210	9210	9210	9210	33
467	20241203	121400	83570800	9220	9220	9230	9220	5
468	20241203	121300	83524680	9230	9220	9230	9220	2
469	20241203	121200	83506230	9210	9210	9210	9210	0
470	20241203	121100	83506230	9210	9220	9220	9210	26
471	20241203	121000	83266530	9210	9210	9210	9210	0
472	20241203	120900	83266530	9210	9210	9210	9210	0
473	20241203	120800	83266530	9210	9210	9210	9210	0
474	20241203	120700	83266530	9210	9210	9210	9210	0
475	20241203	120600	83266530	9210	9210	9210	9210	0
476	20241203	120500	83266530	9210	9210	9210	9210	0
477	20241203	120400	83266530	9210	9210	9210	9210	0
478	20241203	120300	83266530	9210	9210	9210	9210	0
479	20241203	120200	83266530	9210	9210	9210	9210	0
480	20241203	120100	83266530	9210	9210	9210	9210	0
481	20241203	120000	83266530	9210	9210	9210	9210	0
482	20241203	115900	83266530	9210	9210	9210	9210	0
483	20241203	115800	83266530	9210	9210	9210	9210	0
484	20241203	115700	83266530	9210	9210	9210	9210	5
485	20241203	115600	83220480	9210	9200	9210	9190	20
486	20241203	115500	83036430	9210	9200	9210	9180	19
487	20241203	115400	82861670	9220	9220	9220	9220	0
488	20241203	115300	82861670	9220	9220	9220	9220	0
489	20241203	115200	82861670	9220	9220	9220	9220	0
490	20241203	115100	82861670	9220	9220	9220	9200	25
491	20241203	115000	82631390	9190	9190	9220	9190	9
492	20241203	114900	82548540	9210	9200	9210	9170	170
493	20241203	114800	80989460	9210	9210	9210	9190	3
494	20241203	114700	80961850	9220	9220	9220	9220	0
495	20241203	114600	80961850	9220	9220	9220	9220	0
496	20241203	114500	80961850	9220	9220	9220	9200	12
497	20241203	114400	80851250	9230	9230	9230	9230	0
498	20241203	114300	80851250	9230	9230	9230	9230	0
499	20241203	114200	80851250	9230	9230	9230	9230	0
500	20241203	114100	80851250	9230	9230	9230	9230	0
501	20241203	114000	80851250	9230	9230	9230	9230	0
502	20241203	113900	80851250	9230	9230	9230	9230	0
503	20241203	113800	80851250	9230	9230	9230	9230	0
504	20241203	113700	80851250	9230	9230	9230	9230	0
505	20241203	113600	80851250	9230	9230	9230	9230	0
506	20241203	113500	80851250	9230	9230	9230	9230	0
507	20241203	113400	80851250	9230	9230	9230	9230	0
508	20241203	113300	80851250	9230	9230	9230	9230	0
509	20241203	113200	80851250	9230	9230	9230	9230	180
510	20241203	113100	79189850	9240	9240	9240	9240	1
511	20241203	113000	79180610	9240	9250	9250	9240	39
512	20241203	112900	78819890	9250	9250	9250	9250	12
513	20241203	112800	78708890	9250	9240	9250	9240	6
514	20241203	112700	78653400	9250	9250	9250	9250	0
515	20241203	112600	78653400	9250	9240	9250	9240	4
516	20241203	112500	78616430	9230	9230	9230	9230	0
517	20241203	112400	78616430	9230	9240	9250	9230	17
518	20241203	112300	78459490	9250	9250	9250	9250	0
519	20241203	112200	78459490	9250	9250	9250	9250	0
520	20241203	112100	78459490	9250	9250	9250	9250	0
521	20241203	112000	78459490	9250	9250	9250	9250	0
522	20241203	111900	78459490	9250	9250	9250	9250	0
523	20241203	111800	78459490	9250	9250	9250	9250	0
524	20241203	111700	78459490	9250	9250	9250	9250	0
525	20241203	111600	78459490	9250	9240	9250	9220	11
526	20241203	111500	78357840	9260	9220	9260	9220	340
527	20241203	111400	75214740	9220	9190	9220	9190	1996
528	20241203	111300	56849960	9190	9190	9190	9190	0
529	20241203	111200	56849960	9190	9190	9190	9190	16
530	20241203	111100	56702920	9190	9190	9190	9190	4
531	20241203	111000	56666160	9200	9200	9200	9200	0
532	20241203	110900	56666160	9200	9180	9200	9180	24
533	20241203	110800	56445770	9180	9180	9180	9180	4
534	20241203	110700	56409050	9180	9190	9190	9180	341
535	20241203	110600	53278650	9200	9190	9200	9190	2
536	20241203	110500	53260260	9200	9200	9200	9200	0
537	20241203	110400	53260260	9200	9200	9200	9200	0
538	20241203	110300	53260260	9200	9180	9200	9180	9
539	20241203	110200	53177500	9200	9190	9200	9190	2
540	20241203	110100	53159110	9200	9200	9200	9200	0
541	20241203	110000	53159110	9200	9200	9200	9200	0
542	20241203	105900	53159110	9200	9190	9200	9190	4
543	20241203	105800	53122330	9180	9180	9180	9180	0
544	20241203	105700	53122330	9180	9180	9180	9180	8
545	20241203	105600	53048890	9190	9190	9190	9190	0
546	20241203	105500	53048890	9190	9190	9190	9190	0
547	20241203	105400	53048890	9190	9190	9190	9190	0
548	20241203	105300	53048890	9190	9190	9200	9190	109
549	20241203	105200	52046250	9200	9190	9200	9180	7
550	20241203	105100	51981920	9180	9180	9180	9180	0
551	20241203	105000	51981920	9180	9180	9180	9180	0
552	20241203	104900	51981920	9180	9180	9180	9180	44
553	20241203	104800	51578000	9180	9180	9180	9180	0
554	20241203	104700	51578000	9180	9180	9180	9180	208
555	20241203	104600	49668560	9180	9180	9180	9180	50
556	20241203	104500	49209560	9200	9190	9200	9190	2
557	20241203	104400	49191170	9200	9190	9200	9190	3
558	20241203	104300	49163580	9200	9190	9200	9190	2
559	20241203	104200	49145190	9200	9200	9200	9200	0
560	20241203	104100	49145190	9200	9190	9200	9190	16
561	20241203	104000	48998000	9190	9190	9190	9190	0
562	20241203	103900	48998000	9190	9190	9190	9190	0
563	20241203	103800	48998000	9190	9190	9190	9190	99
564	20241203	103700	48088190	9190	9190	9190	9190	0
565	20241203	103600	48088190	9190	9190	9190	9190	11
566	20241203	103500	47987100	9200	9200	9200	9200	0
567	20241203	103400	47987100	9200	9180	9200	9180	3
568	20241203	103300	47959540	9180	9180	9180	9180	0
569	20241203	103200	47959540	9180	9180	9180	9180	0
570	20241203	103100	47959540	9180	9180	9180	9180	0
571	20241203	103000	47959540	9180	9180	9180	9180	10
572	20241203	102900	47867740	9180	9180	9180	9180	0
573	20241203	102800	47867740	9180	9180	9180	9180	0
574	20241203	102700	47867740	9180	9180	9180	9180	0
575	20241203	102600	47867740	9180	9180	9180	9180	1
576	20241203	102500	47858560	9180	9190	9200	9180	341
577	20241203	102400	44721410	9180	9180	9180	9180	1
578	20241203	102300	44712230	9190	9170	9190	9170	2
579	20241203	102200	44693870	9160	9160	9160	9160	1
580	20241203	102100	44684710	9160	9160	9160	9160	0
581	20241203	102000	44684710	9160	9160	9160	9160	0
582	20241203	101900	44684710	9160	9160	9160	9160	0
583	20241203	101800	44684710	9160	9160	9160	9160	0
584	20241203	101700	44684710	9160	9160	9160	9160	0
585	20241203	101600	44684710	9160	9160	9170	9160	4
586	20241203	101500	44648060	9160	9160	9160	9160	3
587	20241203	101400	44620580	9170	9160	9170	9160	4
588	20241203	101300	44583930	9160	9160	9170	9160	3
589	20241203	101200	44556440	9160	9140	9210	9140	131
590	20241203	101100	43353390	9150	9130	9150	9130	2
591	20241203	101000	43335110	9150	9120	9150	9120	2
592	20241203	100900	43316840	9150	9120	9150	9120	100
593	20241203	100800	42401920	9120	9120	9120	9120	1
594	20241203	100700	42392800	9110	9110	9110	9110	94
595	20241203	100600	41536460	9110	9110	9110	9110	22
596	20241203	100500	41336040	9120	9120	9120	9120	115
597	20241203	100400	40287240	9130	9130	9130	9130	0
598	20241203	100300	40287240	9130	9130	9130	9130	0
599	20241203	100200	40287240	9130	9130	9130	9130	0
600	20241203	100100	40287240	9130	9130	9130	9130	0
601	20241203	100000	40287240	9130	9130	9130	9130	0
602	20241203	095900	40287240	9130	9120	9130	9120	209
603	20241203	095800	38381050	9120	9120	9120	9120	0
604	20241203	095700	38381050	9120	9120	9120	9120	200
605	20241203	095600	36557050	9120	9120	9120	9120	101
606	20241203	095500	35635930	9110	9120	9120	9110	4
607	20241203	095400	35599460	9120	9120	9120	9120	1
608	20241203	095300	35590340	9120	9120	9120	9120	0
609	20241203	095200	35590340	9120	9120	9120	9120	0
610	20241203	095100	35590340	9120	9120	9120	9120	0
611	20241203	095000	35590340	9120	9120	9120	9120	0
612	20241203	094900	35590340	9120	9120	9120	9110	4
613	20241203	094800	35553870	9170	9170	9170	9170	0
614	20241203	094700	35553870	9170	9110	9170	9110	202
615	20241203	094600	33706290	9110	9110	9110	9110	0
616	20241203	094500	33706290	9110	9110	9110	9110	0
617	20241203	094400	33706290	9110	9110	9110	9110	0
618	20241203	094300	33706290	9110	9110	9110	9110	1
619	20241203	094200	33697180	9100	9100	9100	9100	0
620	20241203	094100	33697180	9100	9110	9120	9100	4
621	20241203	094000	33660740	9130	9120	9130	9110	11
622	20241203	093900	33560360	9130	9130	9130	9130	0
623	20241203	093800	33560360	9130	9130	9130	9130	0
624	20241203	093700	33560360	9130	9130	9130	9130	0
625	20241203	093600	33560360	9130	9130	9130	9130	0
626	20241203	093500	33560360	9130	9130	9130	9130	1
627	20241203	093400	33551230	9110	9100	9170	9100	603
628	20241203	093300	28057110	9100	9100	9100	9100	29
629	20241203	093200	27793210	9090	9090	9090	9090	98
630	20241203	093100	26902390	9100	9100	9100	9100	0
631	20241203	093000	26902390	9100	9100	9100	9100	0
632	20241203	092900	26902390	9100	9100	9110	9100	289
633	20241203	092800	24270480	9110	9110	9110	9110	4
634	20241203	092700	24234040	9110	9110	9110	9110	0
635	20241203	092600	24234040	9110	9140	9140	9110	154
636	20241203	092500	22830530	9150	9170	9170	9150	191
637	20241203	092400	21081910	9180	9180	9180	9180	0
638	20241203	092300	21081910	9180	9180	9180	9180	0
639	20241203	092200	21081910	9180	9180	9180	9180	0
640	20241203	092100	21081910	9180	9180	9260	9180	13
641	20241203	092000	20961860	9180	9190	9240	9180	53
642	20241203	091900	20472370	9190	9210	9240	9170	89
643	20241203	091800	19653990	9170	9170	9240	9170	81
644	20241203	091700	18908430	9170	9170	9170	9170	0
645	20241203	091600	18908430	9170	9150	9240	9150	362
646	20241203	091500	15578570	9200	9150	9200	9140	1207
647	20241203	091400	4524660	9140	9140	9140	9140	3
648	20241203	091300	4497240	9130	9130	9130	9130	6
649	20241203	091200	4442460	9120	9130	9130	9120	35
650	20241203	091100	4123230	9130	9120	9130	9120	5
651	20241203	091000	4077620	9110	9110	9110	9110	13
652	20241203	090900	3959190	9090	9090	9090	9090	0
653	20241203	090800	3959190	9090	9140	9140	9090	52
654	20241203	090700	3485570	9120	9120	9120	9120	1
655	20241203	090600	3476450	9150	9150	9150	9150	0
656	20241203	090500	3476450	9150	9130	9150	9100	108
657	20241203	090400	2489270	9140	9140	9140	9140	0
658	20241203	090300	2489270	9140	9140	9140	9140	24
659	20241203	090200	2269910	9140	9140	9140	9140	100
660	20241203	090100	1355910	9110	9110	9110	9110	0
661	20241203	090000	1355910	9110	9100	9110	9100	149