KissMeData/170920/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203300	166961970	9100	9100	9100	9100	243
3	20241205	203200	166961970	9100	9100	9100	9100	0
4	20241205	203100	166961970	9100	9100	9100	9100	0
5	20241205	203000	166961970	9100	9100	9100	9100	0
6	20241205	202900	166961970	9100	9100	9100	9100	0
7	20241205	202800	166961970	9100	9100	9100	9100	0
8	20241205	202700	166961970	9100	9100	9100	9100	0
9	20241205	202600	166961970	9100	9100	9100	9100	0
10	20241205	202500	166961970	9100	9100	9100	9100	0
11	20241205	202400	166961970	9100	9100	9100	9100	0
12	20241205	202300	166961970	9100	9100	9100	9100	0
13	20241205	202200	166961970	9100	9100	9100	9100	0
14	20241205	202100	166961970	9100	9100	9100	9100	0
15	20241205	202000	166961970	9100	9100	9100	9100	0
16	20241205	201900	166961970	9100	9100	9100	9100	0
17	20241205	201800	166961970	9100	9100	9100	9100	0
18	20241205	201700	166961970	9100	9100	9100	9100	0
19	20241205	201600	166961970	9100	9100	9100	9100	0
20	20241205	201500	166961970	9100	9100	9100	9100	0
21	20241205	201400	166961970	9100	9100	9100	9100	0
22	20241205	201300	166961970	9100	9100	9100	9100	0
23	20241205	201200	166961970	9100	9100	9100	9100	0
24	20241205	201100	166961970	9100	9100	9100	9100	0
25	20241205	201000	166961970	9100	9100	9100	9100	0
26	20241205	200900	166961970	9100	9100	9100	9100	0
27	20241205	200800	166961970	9100	9100	9100	9100	0
28	20241205	200700	166961970	9100	9100	9100	9100	0
29	20241205	200600	166961970	9100	9100	9100	9100	0
30	20241205	200500	166961970	9100	9100	9100	9100	0
31	20241205	200400	166961970	9100	9100	9100	9100	0
32	20241205	200300	166961970	9100	9100	9100	9100	243
33	20241205	200200	166961970	9100	9100	9100	9100	0
34	20241205	200100	166961970	9100	9100	9100	9100	0
35	20241205	200000	166961970	9100	9100	9100	9100	0
36	20241205	195900	166961970	9100	9100	9100	9100	0
37	20241205	195800	166961970	9100	9100	9100	9100	0
38	20241205	195700	166961970	9100	9100	9100	9100	0
39	20241205	195600	166961970	9100	9100	9100	9100	0
40	20241205	195500	166961970	9100	9100	9100	9100	0
41	20241205	195400	166961970	9100	9100	9100	9100	0
42	20241205	195300	166961970	9100	9100	9100	9100	0
43	20241205	195200	166961970	9100	9100	9100	9100	0
44	20241205	195100	166961970	9100	9100	9100	9100	0
45	20241205	195000	166961970	9100	9100	9100	9100	0
46	20241205	194900	166961970	9100	9100	9100	9100	0
47	20241205	194800	166961970	9100	9100	9100	9100	0
48	20241205	194700	166961970	9100	9100	9100	9100	0
49	20241205	194600	166961970	9100	9100	9100	9100	0
50	20241205	194500	166961970	9100	9100	9100	9100	0
51	20241205	194400	166961970	9100	9100	9100	9100	0
52	20241205	194300	166961970	9100	9100	9100	9100	0
53	20241205	194200	166961970	9100	9100	9100	9100	0
54	20241205	194100	166961970	9100	9100	9100	9100	0
55	20241205	194000	166961970	9100	9100	9100	9100	0
56	20241205	193900	166961970	9100	9100	9100	9100	0
57	20241205	193800	166961970	9100	9100	9100	9100	0
58	20241205	193700	166961970	9100	9100	9100	9100	0
59	20241205	193600	166961970	9100	9100	9100	9100	0
60	20241205	193500	166961970	9100	9100	9100	9100	0
61	20241205	193400	166961970	9100	9100	9100	9100	0
62	20241205	193300	166961970	9100	9100	9100	9100	243
63	20241205	193200	166961970	9100	9100	9100	9100	0
64	20241205	193100	166961970	9100	9100	9100	9100	0
65	20241205	193000	166961970	9100	9100	9100	9100	0
66	20241205	192900	166961970	9100	9100	9100	9100	0
67	20241205	192800	166961970	9100	9100	9100	9100	0
68	20241205	192700	166961970	9100	9100	9100	9100	0
69	20241205	192600	166961970	9100	9100	9100	9100	0
70	20241205	192500	166961970	9100	9100	9100	9100	0
71	20241205	192400	166961970	9100	9100	9100	9100	0
72	20241205	192300	166961970	9100	9100	9100	9100	0
73	20241205	192200	166961970	9100	9100	9100	9100	0
74	20241205	192100	166961970	9100	9100	9100	9100	0
75	20241205	192000	166961970	9100	9100	9100	9100	0
76	20241205	191900	166961970	9100	9100	9100	9100	0
77	20241205	191800	166961970	9100	9100	9100	9100	0
78	20241205	191700	166961970	9100	9100	9100	9100	0
79	20241205	191600	166961970	9100	9100	9100	9100	0
80	20241205	191500	166961970	9100	9100	9100	9100	0
81	20241205	191400	166961970	9100	9100	9100	9100	0
82	20241205	191300	166961970	9100	9100	9100	9100	0
83	20241205	191200	166961970	9100	9100	9100	9100	0
84	20241205	191100	166961970	9100	9100	9100	9100	0
85	20241205	191000	166961970	9100	9100	9100	9100	0
86	20241205	190900	166961970	9100	9100	9100	9100	0
87	20241205	190800	166961970	9100	9100	9100	9100	0
88	20241205	190700	166961970	9100	9100	9100	9100	0
89	20241205	190600	166961970	9100	9100	9100	9100	0
90	20241205	190500	166961970	9100	9100	9100	9100	0
91	20241205	190400	166961970	9100	9100	9100	9100	0
92	20241205	190300	166961970	9100	9100	9100	9100	243
93	20241205	190200	166961970	9100	9100	9100	9100	0
94	20241205	190100	166961970	9100	9100	9100	9100	0
95	20241205	190000	166961970	9100	9100	9100	9100	0
96	20241205	185900	166961970	9100	9100	9100	9100	0
97	20241205	185800	166961970	9100	9100	9100	9100	0
98	20241205	185700	166961970	9100	9100	9100	9100	0
99	20241205	185600	166961970	9100	9100	9100	9100	0
100	20241205	185500	166961970	9100	9100	9100	9100	0
101	20241205	185400	166961970	9100	9100	9100	9100	0
102	20241205	185300	166961970	9100	9100	9100	9100	0
103	20241205	185200	166961970	9100	9100	9100	9100	0
104	20241205	185100	166961970	9100	9100	9100	9100	0
105	20241205	185000	166961970	9100	9100	9100	9100	0
106	20241205	184900	166961970	9100	9100	9100	9100	0
107	20241205	184800	166961970	9100	9100	9100	9100	0
108	20241205	184700	166961970	9100	9100	9100	9100	0
109	20241205	184600	166961970	9100	9100	9100	9100	0
110	20241205	184500	166961970	9100	9100	9100	9100	0
111	20241205	184400	166961970	9100	9100	9100	9100	0
112	20241205	184300	166961970	9100	9100	9100	9100	0
113	20241205	184200	166961970	9100	9100	9100	9100	0
114	20241205	184100	166961970	9100	9100	9100	9100	0
115	20241205	184000	166961970	9100	9100	9100	9100	0
116	20241205	183900	166961970	9100	9100	9100	9100	0
117	20241205	183800	166961970	9100	9100	9100	9100	0
118	20241205	183700	166961970	9100	9100	9100	9100	0
119	20241205	183600	166961970	9100	9100	9100	9100	0
120	20241205	183500	166961970	9100	9100	9100	9100	0
121	20241205	183400	166961970	9100	9100	9100	9100	0
122	20241205	183300	166961970	9100	9100	9100	9100	243
123	20241205	183200	166961970	9100	9100	9100	9100	0
124	20241205	183100	166961970	9100	9100	9100	9100	0
125	20241205	183000	166961970	9100	9100	9100	9100	0
126	20241205	182900	166961970	9100	9100	9100	9100	0
127	20241205	182800	166961970	9100	9100	9100	9100	0
128	20241205	182700	166961970	9100	9100	9100	9100	0
129	20241205	182600	166961970	9100	9100	9100	9100	0
130	20241205	182500	166961970	9100	9100	9100	9100	0
131	20241205	182400	166961970	9100	9100	9100	9100	0
132	20241205	182300	166961970	9100	9100	9100	9100	0
133	20241205	182200	166961970	9100	9100	9100	9100	0
134	20241205	182100	166961970	9100	9100	9100	9100	0
135	20241205	182000	166961970	9100	9100	9100	9100	0
136	20241205	181900	166961970	9100	9100	9100	9100	0
137	20241205	181800	166961970	9100	9100	9100	9100	0
138	20241205	181700	166961970	9100	9100	9100	9100	0
139	20241205	181600	166961970	9100	9100	9100	9100	0
140	20241205	181500	166961970	9100	9100	9100	9100	0
141	20241205	181400	166961970	9100	9100	9100	9100	0
142	20241205	181300	166961970	9100	9100	9100	9100	0
143	20241205	181200	166961970	9100	9100	9100	9100	0
144	20241205	181100	166961970	9100	9100	9100	9100	0
145	20241205	181000	166961970	9100	9100	9100	9100	0
146	20241205	180900	166961970	9100	9100	9100	9100	0
147	20241205	180800	166961970	9100	9100	9100	9100	0
148	20241205	180700	166961970	9100	9100	9100	9100	0
149	20241205	180600	166961970	9100	9100	9100	9100	0
150	20241205	180500	166961970	9100	9100	9100	9100	0
151	20241205	180400	166961970	9100	9100	9100	9100	0
152	20241205	180300	166961970	9100	9100	9100	9100	243
153	20241205	180200	166961970	9100	9100	9100	9100	0
154	20241205	180100	166961970	9100	9100	9100	9100	0
155	20241205	180000	166961970	9100	9100	9100	9100	0
156	20241205	175900	166961970	9100	9100	9100	9100	0
157	20241205	175800	166961970	9100	9100	9100	9100	0
158	20241205	175700	166961970	9100	9100	9100	9100	0
159	20241205	175600	166961970	9100	9100	9100	9100	0
160	20241205	175500	166961970	9100	9100	9100	9100	0
161	20241205	175400	166961970	9100	9100	9100	9100	0
162	20241205	175300	166961970	9100	9100	9100	9100	0
163	20241205	175200	166961970	9100	9100	9100	9100	0
164	20241205	175100	166961970	9100	9100	9100	9100	0
165	20241205	175000	166961970	9100	9100	9100	9100	0
166	20241205	174900	166961970	9100	9100	9100	9100	0
167	20241205	174800	166961970	9100	9100	9100	9100	0
168	20241205	174700	166961970	9100	9100	9100	9100	0
169	20241205	174600	166961970	9100	9100	9100	9100	0
170	20241205	174500	166961970	9100	9100	9100	9100	0
171	20241205	174400	166961970	9100	9100	9100	9100	0
172	20241205	174300	166961970	9100	9100	9100	9100	0
173	20241205	174200	166961970	9100	9100	9100	9100	0
174	20241205	174100	166961970	9100	9100	9100	9100	0
175	20241205	174000	166961970	9100	9100	9100	9100	0
176	20241205	173900	166961970	9100	9100	9100	9100	0
177	20241205	173800	166961970	9100	9100	9100	9100	0
178	20241205	173700	166961970	9100	9100	9100	9100	0
179	20241205	173600	166961970	9100	9100	9100	9100	0
180	20241205	173500	166961970	9100	9100	9100	9100	0
181	20241205	173400	166961970	9100	9100	9100	9100	0
182	20241205	173300	166961970	9100	9100	9100	9100	243
183	20241205	173200	166961970	9100	9100	9100	9100	0
184	20241205	173100	166961970	9100	9100	9100	9100	0
185	20241205	173000	166961970	9100	9100	9100	9100	0
186	20241205	172900	166961970	9100	9100	9100	9100	0
187	20241205	172800	166961970	9100	9100	9100	9100	0
188	20241205	172700	166961970	9100	9100	9100	9100	0
189	20241205	172600	166961970	9100	9100	9100	9100	0
190	20241205	172500	166961970	9100	9100	9100	9100	0
191	20241205	172400	166961970	9100	9100	9100	9100	0
192	20241205	172300	166961970	9100	9100	9100	9100	0
193	20241205	172200	166961970	9100	9100	9100	9100	0
194	20241205	172100	166961970	9100	9100	9100	9100	0
195	20241205	172000	166961970	9100	9100	9100	9100	0
196	20241205	171900	166961970	9100	9100	9100	9100	0
197	20241205	171800	166961970	9100	9100	9100	9100	0
198	20241205	171700	166961970	9100	9100	9100	9100	0
199	20241205	171600	166961970	9100	9100	9100	9100	0
200	20241205	171500	166961970	9100	9100	9100	9100	0
201	20241205	171400	166961970	9100	9100	9100	9100	0
202	20241205	171300	166961970	9100	9100	9100	9100	0
203	20241205	171200	166961970	9100	9100	9100	9100	0
204	20241205	171100	166961970	9100	9100	9100	9100	0
205	20241205	171000	166961970	9100	9100	9100	9100	0
206	20241205	170900	166961970	9100	9100	9100	9100	0
207	20241205	170800	166961970	9100	9100	9100	9100	0
208	20241205	170700	166961970	9100	9100	9100	9100	0
209	20241205	170600	166961970	9100	9100	9100	9100	0
210	20241205	170500	166961970	9100	9100	9100	9100	0
211	20241205	170400	166961970	9100	9100	9100	9100	0
212	20241205	170300	166961970	9100	9100	9100	9100	243
213	20241205	170200	166961970	9100	9100	9100	9100	0
214	20241205	170100	166961970	9100	9100	9100	9100	0
215	20241205	170000	166961970	9100	9100	9100	9100	0
216	20241205	165900	166961970	9100	9100	9100	9100	0
217	20241205	165800	166961970	9100	9100	9100	9100	0
218	20241205	165700	166961970	9100	9100	9100	9100	0
219	20241205	165600	166961970	9100	9100	9100	9100	0
220	20241205	165500	166961970	9100	9100	9100	9100	0
221	20241205	165400	166961970	9100	9100	9100	9100	0
222	20241205	165300	166961970	9100	9100	9100	9100	0
223	20241205	165200	166961970	9100	9100	9100	9100	0
224	20241205	165100	166961970	9100	9100	9100	9100	0
225	20241205	165000	166961970	9100	9100	9100	9100	0
226	20241205	164900	166961970	9100	9100	9100	9100	0
227	20241205	164800	166961970	9100	9100	9100	9100	0
228	20241205	164700	166961970	9100	9100	9100	9100	0
229	20241205	164600	166961970	9100	9100	9100	9100	0
230	20241205	164500	166961970	9100	9100	9100	9100	0
231	20241205	164400	166961970	9100	9100	9100	9100	0
232	20241205	164300	166961970	9100	9100	9100	9100	0
233	20241205	164200	166961970	9100	9100	9100	9100	0
234	20241205	164100	166961970	9100	9100	9100	9100	0
235	20241205	164000	166961970	9100	9100	9100	9100	0
236	20241205	163900	166961970	9100	9100	9100	9100	0
237	20241205	163800	166961970	9100	9100	9100	9100	0
238	20241205	163700	166961970	9100	9100	9100	9100	0
239	20241205	163600	166961970	9100	9100	9100	9100	0
240	20241205	163500	166961970	9100	9100	9100	9100	0
241	20241205	163400	166961970	9100	9100	9100	9100	0
242	20241205	163300	166961970	9100	9100	9100	9100	243
243	20241205	163200	166961970	9100	9100	9100	9100	0
244	20241205	163100	166961970	9100	9100	9100	9100	0
245	20241205	163000	166961970	9100	9100	9100	9100	0
246	20241205	162900	166961970	9100	9100	9100	9100	0
247	20241205	162800	166961970	9100	9100	9100	9100	0
248	20241205	162700	166961970	9100	9100	9100	9100	0
249	20241205	162600	166961970	9100	9100	9100	9100	0
250	20241205	162500	166961970	9100	9100	9100	9100	0
251	20241205	162400	166961970	9100	9100	9100	9100	0
252	20241205	162300	166961970	9100	9100	9100	9100	0
253	20241205	162200	166961970	9100	9100	9100	9100	0
254	20241205	162100	166961970	9100	9100	9100	9100	0
255	20241205	162000	166961970	9100	9100	9100	9100	0
256	20241205	161900	166961970	9100	9100	9100	9100	0
257	20241205	161800	166961970	9100	9100	9100	9100	0
258	20241205	161700	166961970	9100	9100	9100	9100	0
259	20241205	161600	166961970	9100	9100	9100	9100	0
260	20241205	161500	166961970	9100	9100	9100	9100	0
261	20241205	161400	166961970	9100	9100	9100	9100	0
262	20241205	161300	166961970	9100	9100	9100	9100	0
263	20241205	161200	166961970	9100	9100	9100	9100	0
264	20241205	161100	166961970	9100	9100	9100	9100	0
265	20241205	161000	166961970	9100	9100	9100	9100	0
266	20241205	160900	166961970	9100	9100	9100	9100	0
267	20241205	160800	166961970	9100	9100	9100	9100	0
268	20241205	160700	166961970	9100	9100	9100	9100	0
269	20241205	160600	166961970	9100	9100	9100	9100	0
270	20241205	160500	166961970	9100	9100	9100	9100	0
271	20241205	160400	166961970	9100	9100	9100	9100	0
272	20241205	160300	166961970	9100	9100	9100	9100	243
273	20241205	160200	166961970	9100	9100	9100	9100	0
274	20241205	160100	166961970	9100	9100	9100	9100	0
275	20241205	160000	166961970	9100	9100	9100	9100	0
276	20241205	155900	166961970	9100	9100	9100	9100	0
277	20241205	155800	166961970	9100	9100	9100	9100	0
278	20241205	155700	166961970	9100	9100	9100	9100	0
279	20241205	155600	166961970	9100	9100	9100	9100	0
280	20241205	155500	166961970	9100	9100	9100	9100	0
281	20241205	155400	166961970	9100	9100	9100	9100	0
282	20241205	155300	166961970	9100	9100	9100	9100	0
283	20241205	155200	166961970	9100	9100	9100	9100	0
284	20241205	155100	166961970	9100	9100	9100	9100	0
285	20241205	155000	166961970	9100	9100	9100	9100	0
286	20241205	154900	166961970	9100	9100	9100	9100	0
287	20241205	154800	166961970	9100	9100	9100	9100	0
288	20241205	154700	166961970	9100	9100	9100	9100	0
289	20241205	154600	166961970	9100	9100	9100	9100	0
290	20241205	154500	166961970	9100	9100	9100	9100	0
291	20241205	154400	166961970	9100	9100	9100	9100	0
292	20241205	154300	166961970	9100	9100	9100	9100	0
293	20241205	154200	166961970	9100	9100	9100	9100	0
294	20241205	154100	166961970	9100	9100	9100	9100	0
295	20241205	154000	166961970	9100	9100	9100	9100	0
296	20241205	153900	166961970	9100	9100	9100	9100	0
297	20241205	153800	166961970	9100	9100	9100	9100	0
298	20241205	153700	166961970	9100	9100	9100	9100	0
299	20241205	153600	166961970	9100	9100	9100	9100	0
300	20241205	153500	166961970	9100	9100	9100	9100	0
301	20241205	153400	166961970	9100	9100	9100	9100	0
302	20241205	153300	166961970	9100	9100	9100	9100	243
303	20241205	153200	166961970	9100	9100	9100	9100	0
304	20241205	153100	166961970	9100	9100	9100	9100	0
305	20241205	153000	166961970	9100	9100	9100	9100	243
306	20241205	152900	164750670	9070	9070	9070	9070	0
307	20241205	152800	164750670	9070	9070	9070	9070	0
308	20241205	152700	164750670	9070	9070	9070	9070	0
309	20241205	152600	164750670	9070	9070	9070	9070	0
310	20241205	152500	164750670	9070	9070	9070	9070	0
311	20241205	152400	164750670	9070	9070	9070	9070	0
312	20241205	152300	164750670	9070	9070	9070	9070	0
313	20241205	152200	164750670	9070	9070	9070	9070	0
314	20241205	152100	164750670	9070	9070	9070	9070	0
315	20241205	152000	164750670	9070	9070	9070	9070	0
316	20241205	151900	164750670	9070	9070	9070	9070	0
317	20241205	151800	164750670	9070	9070	9070	9070	1
318	20241205	151700	164741600	8990	8990	8990	8990	0
319	20241205	151600	164741600	8990	8970	8990	8970	1107
320	20241205	151500	154805350	8970	8990	8990	8970	146
321	20241205	151400	153494380	8970	8970	8970	8970	0
322	20241205	151300	153494380	8970	8970	8970	8970	0
323	20241205	151200	153494380	8970	8970	8970	8970	0
324	20241205	151100	153494380	8970	8970	8970	8970	0
325	20241205	151000	153494380	8970	8970	8970	8970	0
326	20241205	150900	153494380	8970	8980	8980	8970	28
327	20241205	150800	153243170	8970	8980	8980	8970	100
328	20241205	150700	152345670	8980	8980	8980	8980	0
329	20241205	150600	152345670	8980	8980	8980	8980	0
330	20241205	150500	152345670	8980	9000	9000	8980	200
331	20241205	150400	150547520	9080	9080	9080	9080	0
332	20241205	150300	150547520	9080	9070	9080	9070	2
333	20241205	150200	150529370	9020	9060	9060	9020	18
334	20241205	150100	150366970	9070	9060	9070	9060	3
335	20241205	150000	150339770	9090	9090	9090	9090	0
336	20241205	145900	150339770	9090	9090	9090	9090	0
337	20241205	145800	150339770	9090	9090	9090	9090	0
338	20241205	145700	150339770	9090	9090	9090	9090	0
339	20241205	145600	150339770	9090	9090	9090	9090	0
340	20241205	145500	150339770	9090	9090	9090	9090	100
341	20241205	145400	149430770	9110	9110	9110	9110	0
342	20241205	145300	149430770	9110	9110	9110	9110	0
343	20241205	145200	149430770	9110	9110	9110	9110	0
344	20241205	145100	149430770	9110	9110	9110	9110	1
345	20241205	145000	149421660	9050	9050	9050	9050	857
346	20241205	144900	141665810	9110	9110	9110	9110	1
347	20241205	144800	141656700	9050	9050	9050	9050	0
348	20241205	144700	141656700	9050	9050	9050	9050	0
349	20241205	144600	141656700	9050	9050	9050	9050	430
350	20241205	144500	137765200	9050	9050	9050	9050	4
351	20241205	144400	137729000	9050	9050	9050	9050	43
352	20241205	144300	137339850	9050	9050	9050	9050	0
353	20241205	144200	137339850	9050	9050	9050	9050	0
354	20241205	144100	137339850	9050	9050	9050	9050	0
355	20241205	144000	137339850	9050	9050	9050	9050	0
356	20241205	143900	137339850	9050	9050	9050	9050	0
357	20241205	143800	137339850	9050	9050	9050	9050	0
358	20241205	143700	137339850	9050	9050	9050	9050	0
359	20241205	143600	137339850	9050	9050	9050	9050	0
360	20241205	143500	137339850	9050	9040	9050	9040	29
361	20241205	143400	137077470	9030	9030	9030	9030	0
362	20241205	143300	137077470	9030	9030	9030	9030	0
363	20241205	143200	137077470	9030	9030	9030	9030	0
364	20241205	143100	137077470	9030	9040	9040	9030	31
365	20241205	143000	136797320	9040	9040	9040	9040	0
366	20241205	142900	136797320	9040	9040	9040	9040	0
367	20241205	142800	136797320	9040	9040	9040	9040	0
368	20241205	142700	136797320	9040	9040	9040	9040	1
369	20241205	142600	136788280	8960	8960	8960	8960	0
370	20241205	142500	136788280	8960	8960	8960	8960	0
371	20241205	142400	136788280	8960	8960	8960	8960	0
372	20241205	142300	136788280	8960	9010	9010	8960	28
373	20241205	142200	136537200	8970	9000	9000	8970	297
374	20241205	142100	133870380	8990	8990	8990	8990	0
375	20241205	142000	133870380	8990	8990	8990	8990	0
376	20241205	141900	133870380	8990	9020	9020	8990	252
377	20241205	141800	131601030	9080	9080	9080	9080	0
378	20241205	141700	131601030	9080	9080	9080	9080	0
379	20241205	141600	131601030	9080	9080	9080	9080	0
380	20241205	141500	131601030	9080	9080	9080	9080	0
381	20241205	141400	131601030	9080	9080	9080	9080	0
382	20241205	141300	131601030	9080	9080	9080	9080	0
383	20241205	141200	131601030	9080	9070	9080	9020	160
384	20241205	141100	130154340	9080	9080	9080	9080	0
385	20241205	141000	130154340	9080	9080	9080	9080	7
386	20241205	140900	130090780	9100	9100	9100	9100	0
387	20241205	140800	130090780	9100	9100	9100	9100	0
388	20241205	140700	130090780	9100	9100	9100	9100	0
389	20241205	140600	130090780	9100	9100	9100	9100	0
390	20241205	140500	130090780	9100	9100	9100	9100	0
391	20241205	140400	130090780	9100	9100	9100	9100	0
392	20241205	140300	130090780	9100	9100	9100	9100	0
393	20241205	140200	130090780	9100	9100	9100	9100	0
394	20241205	140100	130090780	9100	9100	9100	9100	0
395	20241205	140000	130090780	9100	9100	9100	9100	0
396	20241205	135900	130090780	9100	9100	9100	9100	0
397	20241205	135800	130090780	9100	9100	9100	9100	0
398	20241205	135700	130090780	9100	9100	9100	9100	0
399	20241205	135600	130090780	9100	9100	9100	9100	0
400	20241205	135500	130090780	9100	9100	9100	9100	0
401	20241205	135400	130090780	9100	9100	9100	9100	0
402	20241205	135300	130090780	9100	9100	9100	9100	0
403	20241205	135200	130090780	9100	9100	9100	9100	2
404	20241205	135100	130072580	9100	9090	9100	9090	11
405	20241205	135000	129972580	9110	9110	9110	9110	0
406	20241205	134900	129972580	9110	9110	9110	9110	0
407	20241205	134800	129972580	9110	9110	9110	9110	0
408	20241205	134700	129972580	9110	9110	9110	9110	0
409	20241205	134600	129972580	9110	9110	9110	9110	0
410	20241205	134500	129972580	9110	9110	9110	9110	0
411	20241205	134400	129972580	9110	9110	9110	9110	0
412	20241205	134300	129972580	9110	9110	9110	9110	0
413	20241205	134200	129972580	9110	9110	9110	9110	0
414	20241205	134100	129972580	9110	9110	9110	9110	0
415	20241205	134000	129972580	9110	9110	9110	9110	0
416	20241205	133900	129972580	9110	9110	9110	9110	0
417	20241205	133800	129972580	9110	9110	9110	9110	0
418	20241205	133700	129972580	9110	9110	9110	9110	1
419	20241205	133600	129963470	9100	9100	9100	9100	0
420	20241205	133500	129963470	9100	9100	9100	9100	11
421	20241205	133400	129863370	9120	9120	9120	9120	0
422	20241205	133300	129863370	9120	9120	9120	9120	0
423	20241205	133200	129863370	9120	9120	9120	9120	0
424	20241205	133100	129863370	9120	9120	9120	9120	0
425	20241205	133000	129863370	9120	9120	9120	9120	0
426	20241205	132900	129863370	9120	9120	9120	9120	0
427	20241205	132800	129863370	9120	9120	9120	9120	200
428	20241205	132700	128039370	9120	9120	9120	9120	94
429	20241205	132600	127182090	9120	9120	9120	9120	0
430	20241205	132500	127182090	9120	9120	9120	9120	0
431	20241205	132400	127182090	9120	9120	9120	9120	0
432	20241205	132300	127182090	9120	9120	9120	9120	0
433	20241205	132200	127182090	9120	9120	9120	9120	0
434	20241205	132100	127182090	9120	9120	9120	9120	1
435	20241205	132000	127172970	9090	9090	9090	9090	0
436	20241205	131900	127172970	9090	9090	9090	9090	0
437	20241205	131800	127172970	9090	9090	9090	9090	0
438	20241205	131700	127172970	9090	9090	9090	9090	0
439	20241205	131600	127172970	9090	9090	9090	9090	0
440	20241205	131500	127172970	9090	9090	9090	9090	0
441	20241205	131400	127172970	9090	9090	9090	9090	0
442	20241205	131300	127172970	9090	9100	9100	9090	383
443	20241205	131200	123687820	9100	9100	9100	9100	100
444	20241205	131100	122777820	9100	9110	9110	9100	141
445	20241205	131000	121494550	9130	9130	9130	9130	0
446	20241205	130900	121494550	9130	9130	9130	9130	0
447	20241205	130800	121494550	9130	9130	9130	9130	0
448	20241205	130700	121494550	9130	9130	9130	9130	0
449	20241205	130600	121494550	9130	9130	9130	9130	2
450	20241205	130500	121476290	9130	9130	9130	9130	3
451	20241205	130400	121448900	9130	9130	9130	9130	0
452	20241205	130300	121448900	9130	9130	9130	9130	0
453	20241205	130200	121448900	9130	9130	9130	9130	0
454	20241205	130100	121448900	9130	9130	9130	9130	0
455	20241205	130000	121448900	9130	9130	9130	9130	0
456	20241205	125900	121448900	9130	9130	9130	9130	0
457	20241205	125800	121448900	9130	9130	9130	9130	74
458	20241205	125700	120773280	9160	9160	9160	9160	0
459	20241205	125600	120773280	9160	9160	9160	9160	0
460	20241205	125500	120773280	9160	9160	9160	9160	0
461	20241205	125400	120773280	9160	9160	9160	9160	0
462	20241205	125300	120773280	9160	9160	9160	9160	0
463	20241205	125200	120773280	9160	9160	9160	9160	0
464	20241205	125100	120773280	9160	9160	9160	9160	0
465	20241205	125000	120773280	9160	9160	9160	9160	0
466	20241205	124900	120773280	9160	9160	9160	9160	0
467	20241205	124800	120773280	9160	9160	9160	9160	0
468	20241205	124700	120773280	9160	9160	9160	9160	0
469	20241205	124600	120773280	9160	9160	9160	9160	0
470	20241205	124500	120773280	9160	9160	9160	9160	0
471	20241205	124400	120773280	9160	9150	9160	9150	10
472	20241205	124300	120681730	9100	9140	9150	9100	14
473	20241205	124200	120554120	9150	9150	9150	9150	0
474	20241205	124100	120554120	9150	9150	9150	9150	0
475	20241205	124000	120554120	9150	9140	9150	9140	85
476	20241205	123900	119776490	9150	9150	9150	9150	0
477	20241205	123800	119776490	9150	9150	9150	9150	0
478	20241205	123700	119776490	9150	9150	9150	9150	0
479	20241205	123600	119776490	9150	9150	9150	9150	0
480	20241205	123500	119776490	9150	9150	9150	9150	0
481	20241205	123400	119776490	9150	9150	9150	9150	0
482	20241205	123300	119776490	9150	9150	9150	9150	0
483	20241205	123200	119776490	9150	9150	9150	9150	0
484	20241205	123100	119776490	9150	9140	9150	9140	77
485	20241205	123000	119072700	9160	9160	9160	9160	0
486	20241205	122900	119072700	9160	9160	9160	9160	0
487	20241205	122800	119072700	9160	9160	9160	9160	0
488	20241205	122700	119072700	9160	9160	9160	9160	0
489	20241205	122600	119072700	9160	9160	9160	9160	0
490	20241205	122500	119072700	9160	9160	9160	9160	0
491	20241205	122400	119072700	9160	9160	9160	9160	0
492	20241205	122300	119072700	9160	9160	9160	9160	0
493	20241205	122200	119072700	9160	9090	9160	9090	6
494	20241205	122100	119018090	9160	9160	9160	9160	0
495	20241205	122000	119018090	9160	9160	9160	9160	0
496	20241205	121900	119018090	9160	9160	9160	9160	0
497	20241205	121800	119018090	9160	9160	9160	9160	0
498	20241205	121700	119018090	9160	9160	9160	9160	0
499	20241205	121600	119018090	9160	9160	9160	9160	0
500	20241205	121500	119018090	9160	9160	9160	9160	0
501	20241205	121400	119018090	9160	9160	9160	9160	0
502	20241205	121300	119018090	9160	9160	9160	9160	0
503	20241205	121200	119018090	9160	9160	9160	9160	0
504	20241205	121100	119018090	9160	9160	9160	9160	0
505	20241205	121000	119018090	9160	9160	9160	9160	0
506	20241205	120900	119018090	9160	9160	9160	9160	0
507	20241205	120800	119018090	9160	9160	9160	9160	0
508	20241205	120700	119018090	9160	9160	9160	9160	0
509	20241205	120600	119018090	9160	9160	9160	9160	0
510	20241205	120500	119018090	9160	9160	9160	9160	0
511	20241205	120400	119018090	9160	9160	9160	9160	0
512	20241205	120300	119018090	9160	9120	9160	9120	500
513	20241205	120200	114439570	9130	9130	9130	9130	0
514	20241205	120100	114439570	9130	9130	9130	9130	0
515	20241205	120000	114439570	9130	9130	9130	9130	0
516	20241205	115900	114439570	9130	9130	9130	9130	0
517	20241205	115800	114439570	9130	9130	9130	9130	0
518	20241205	115700	114439570	9130	9130	9130	9130	0
519	20241205	115600	114439570	9130	9130	9130	9130	0
520	20241205	115500	114439570	9130	9130	9130	9130	0
521	20241205	115400	114439570	9130	9130	9130	9130	0
522	20241205	115300	114439570	9130	9130	9130	9130	0
523	20241205	115200	114439570	9130	9130	9130	9130	12
524	20241205	115100	114330010	9070	9070	9070	9070	0
525	20241205	115000	114330010	9070	9070	9070	9070	0
526	20241205	114900	114330010	9070	9070	9070	9070	1
527	20241205	114800	114320940	9120	9120	9120	9120	0
528	20241205	114700	114320940	9120	9120	9120	9120	0
529	20241205	114600	114320940	9120	9120	9120	9120	0
530	20241205	114500	114320940	9120	9120	9120	9120	0
531	20241205	114400	114320940	9120	9120	9120	9120	0
532	20241205	114300	114320940	9120	9120	9120	9120	0
533	20241205	114200	114320940	9120	9120	9120	9120	0
534	20241205	114100	114320940	9120	9120	9120	9120	0
535	20241205	114000	114320940	9120	9120	9120	9120	0
536	20241205	113900	114320940	9120	9120	9120	9120	0
537	20241205	113800	114320940	9120	9120	9120	9120	0
538	20241205	113700	114320940	9120	9120	9120	9120	0
539	20241205	113600	114320940	9120	9120	9120	9120	0
540	20241205	113500	114320940	9120	9120	9120	9120	0
541	20241205	113400	114320940	9120	9120	9120	9120	0
542	20241205	113300	114320940	9120	9120	9120	9120	1
543	20241205	113200	114311820	9050	9050	9050	9050	0
544	20241205	113100	114311820	9050	9050	9050	9050	0
545	20241205	113000	114311820	9050	9050	9050	9050	0
546	20241205	112900	114311820	9050	9090	9090	9050	10
547	20241205	112800	114221080	9100	9100	9100	9100	0
548	20241205	112700	114221080	9100	9100	9100	9100	0
549	20241205	112600	114221080	9100	9100	9100	9100	9
550	20241205	112500	114139180	9130	9130	9130	9130	0
551	20241205	112400	114139180	9130	9130	9130	9130	0
552	20241205	112300	114139180	9130	9130	9130	9130	0
553	20241205	112200	114139180	9130	9130	9130	9130	0
554	20241205	112100	114139180	9130	9130	9130	9130	0
555	20241205	112000	114139180	9130	9130	9130	9130	0
556	20241205	111900	114139180	9130	9130	9130	9130	0
557	20241205	111800	114139180	9130	9120	9130	9120	28
558	20241205	111700	113883560	9100	9100	9100	9100	5
559	20241205	111600	113838060	9120	9120	9120	9120	48
560	20241205	111500	113400300	9120	9120	9120	9120	0
561	20241205	111400	113400300	9120	9120	9120	9120	0
562	20241205	111300	113400300	9120	9120	9120	9120	0
563	20241205	111200	113400300	9120	9120	9120	9120	7
564	20241205	111100	113336460	9120	9120	9120	9120	0
565	20241205	111000	113336460	9120	9120	9120	9120	1
566	20241205	110900	113327340	9100	9100	9100	9100	0
567	20241205	110800	113327340	9100	9100	9100	9100	0
568	20241205	110700	113327340	9100	9110	9110	9100	14
569	20241205	110600	113199900	9100	9100	9100	9100	2
570	20241205	110500	113181700	9100	9100	9100	9100	0
571	20241205	110400	113181700	9100	9100	9100	9100	0
572	20241205	110300	113181700	9100	9100	9100	9100	0
573	20241205	110200	113181700	9100	9100	9100	9100	0
574	20241205	110100	113181700	9100	9100	9100	9100	0
575	20241205	110000	113181700	9100	9100	9100	9100	1
576	20241205	105900	113172600	9130	9130	9130	9130	0
577	20241205	105800	113172600	9130	9130	9130	9130	0
578	20241205	105700	113172600	9130	9040	9130	9030	6
579	20241205	105600	113118310	9140	9140	9140	9140	1
580	20241205	105500	113109170	9140	9140	9140	9140	0
581	20241205	105400	113109170	9140	9130	9140	9020	16
582	20241205	105300	112964500	9030	9030	9030	9030	4
583	20241205	105200	112928380	9030	9030	9030	9030	0
584	20241205	105100	112928380	9030	9030	9030	9030	0
585	20241205	105000	112928380	9030	9030	9030	9030	1
586	20241205	104900	112919350	9010	9010	9010	9010	0
587	20241205	104800	112919350	9010	9010	9010	9010	0
588	20241205	104700	112919350	9010	9090	9090	9010	150
589	20241205	104600	111562300	9160	9160	9160	9160	0
590	20241205	104500	111562300	9160	9160	9160	9160	0
591	20241205	104400	111562300	9160	9160	9160	9160	0
592	20241205	104300	111562300	9160	9160	9160	9160	0
593	20241205	104200	111562300	9160	9160	9160	9160	0
594	20241205	104100	111562300	9160	9160	9160	9160	0
595	20241205	104000	111562300	9160	9160	9160	9160	5
596	20241205	103900	111516500	9150	9150	9150	9150	0
597	20241205	103800	111516500	9150	9150	9150	9150	0
598	20241205	103700	111516500	9150	9150	9150	9150	0
599	20241205	103600	111516500	9150	9150	9150	9150	0
600	20241205	103500	111516500	9150	9150	9150	9150	0
601	20241205	103400	111516500	9150	9150	9150	9150	0
602	20241205	103300	111516500	9150	9150	9150	9150	0
603	20241205	103200	111516500	9150	9150	9150	9150	0
604	20241205	103100	111516500	9150	9150	9150	9150	0
605	20241205	103000	111516500	9150	9150	9150	9150	40
606	20241205	102900	111150500	9170	9170	9170	9170	0
607	20241205	102800	111150500	9170	9170	9170	9170	0
608	20241205	102700	111150500	9170	9090	9170	9090	520
609	20241205	102600	106391070	9070	9070	9070	9070	0
610	20241205	102500	106391070	9070	9070	9070	9070	0
611	20241205	102400	106391070	9070	9070	9070	9070	1
612	20241205	102300	106382000	9140	9140	9140	9140	0
613	20241205	102200	106382000	9140	9140	9140	9140	0
614	20241205	102100	106382000	9140	9140	9140	9140	0
615	20241205	102000	106382000	9140	9140	9140	9140	0
616	20241205	101900	106382000	9140	9140	9140	9140	0
617	20241205	101800	106382000	9140	9140	9140	9140	0
618	20241205	101700	106382000	9140	9140	9140	9140	2
619	20241205	101600	106363720	9040	9030	9050	9030	45
620	20241205	101500	105956850	9150	9150	9150	9150	0
621	20241205	101400	105956850	9150	9150	9150	9150	0
622	20241205	101300	105956850	9150	9090	9150	9090	150
623	20241205	101200	104587890	9100	9050	9100	9050	1000
624	20241205	101100	95499800	9050	9050	9050	9050	0
625	20241205	101000	95499800	9050	9050	9050	9050	0
626	20241205	100900	95499800	9050	9050	9050	9050	0
627	20241205	100800	95499800	9050	8990	9050	8990	513
628	20241205	100700	90887870	9060	9060	9060	9060	8
629	20241205	100600	90815390	9060	9000	9060	9000	4
630	20241205	100500	90779330	9070	9070	9070	9070	1
631	20241205	100400	90770260	9080	9080	9080	9080	0
632	20241205	100300	90770260	9080	9080	9080	9080	1
633	20241205	100200	90761180	9070	9070	9070	9070	1
634	20241205	100100	90752110	8990	9000	9000	8990	19
635	20241205	100000	90581170	9100	9100	9100	9100	0
636	20241205	095900	90581170	9100	9100	9100	9100	0
637	20241205	095800	90581170	9100	9100	9100	9100	0
638	20241205	095700	90581170	9100	9100	9100	9100	0
639	20241205	095600	90581170	9100	9100	9100	9100	0
640	20241205	095500	90581170	9100	9100	9100	9100	0
641	20241205	095400	90581170	9100	9100	9100	9100	0
642	20241205	095300	90581170	9100	9100	9100	9100	0
643	20241205	095200	90581170	9100	9100	9100	9100	245
644	20241205	095100	88351670	9060	9060	9060	9060	0
645	20241205	095000	88351670	9060	9060	9060	9060	0
646	20241205	094900	88351670	9060	9060	9060	9060	0
647	20241205	094800	88351670	9060	9060	9060	9060	0
648	20241205	094700	88351670	9060	9060	9060	9060	0
649	20241205	094600	88351670	9060	9060	9060	9060	0
650	20241205	094500	88351670	9060	9060	9060	9060	0
651	20241205	094400	88351670	9060	9060	9060	9060	0
652	20241205	094300	88351670	9060	9040	9060	9040	274
653	20241205	094200	85870020	9040	9040	9040	9040	0
654	20241205	094100	85870020	9040	9040	9040	9040	1
655	20241205	094000	85860980	8880	8880	8880	8880	0
656	20241205	093900	85860980	8880	9000	9000	8880	1584
657	20241205	093800	71653900	9040	9040	9040	9040	0
658	20241205	093700	71653900	9040	9040	9040	9040	10
659	20241205	093600	71563500	8990	8990	8990	8990	0
660	20241205	093500	71563500	8990	8990	8990	8990	0
661	20241205	093400	71563500	8990	8990	8990	8990	0
662	20241205	093300	71563500	8990	8970	8990	8970	220
663	20241205	093200	69587700	8990	8990	8990	8990	0
664	20241205	093100	69587700	8990	8990	8990	8990	3072
665	20241205	093000	41970420	8950	8950	8950	8950	0
666	20241205	092900	41970420	8950	8940	8950	8940	148
667	20241205	092800	40646280	8880	8890	8890	8880	100
668	20241205	092700	39757330	8890	8930	8940	8890	603
669	20241205	092600	34388060	8930	8920	8930	8900	223
670	20241205	092500	32399530	8930	8930	8930	8930	1
671	20241205	092400	32390600	8940	8930	8940	8910	129
672	20241205	092300	31241120	8940	8940	8940	8940	10
673	20241205	092200	31151720	8960	8940	8960	8900	526
674	20241205	092100	26460950	8940	8950	8950	8940	566
675	20241205	092000	21395360	8990	8990	8990	8980	1513
676	20241205	091900	7795820	8990	8990	8990	8990	0
677	20241205	091800	7795820	8990	8990	8990	8990	31
678	20241205	091700	7517130	9030	9030	9030	9030	0
679	20241205	091600	7517130	9030	9030	9030	9030	0
680	20241205	091500	7517130	9030	9030	9030	8990	10
681	20241205	091400	7427070	8990	8990	8990	8990	0
682	20241205	091300	7427070	8990	9020	9020	8990	218
683	20241205	091200	5466280	9010	9060	9060	9010	15
684	20241205	091100	5331080	9010	9010	9010	9010	0
685	20241205	091000	5331080	9010	9020	9020	9010	100
686	20241205	090900	4430030	9020	9060	9060	9020	272
687	20241205	090800	1972210	9250	9250	9250	9250	0
688	20241205	090700	1972210	9250	9250	9250	9250	0
689	20241205	090600	1972210	9250	9250	9250	9250	0
690	20241205	090500	1972210	9250	9250	9250	9250	1
691	20241205	090400	1962960	9070	9070	9070	9070	0
692	20241205	090300	1962960	9070	9090	9090	9070	203
693	20241205	090200	119510	9290	9290	9290	9290	0
694	20241205	090100	119510	9290	9150	9290	9150	10
695	20241205	090000	27450	9150	9150	9150	9150	3