KissMeData/253840/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205900	424766550	5420	5420	5420	5420	332
3	20241202	205800	424766550	5420	5420	5420	5420	0
4	20241202	205700	424766550	5420	5420	5420	5420	0
5	20241202	205600	424766550	5420	5420	5420	5420	0
6	20241202	205500	424766550	5420	5420	5420	5420	0
7	20241202	205400	424766550	5420	5420	5420	5420	0
8	20241202	205300	424766550	5420	5420	5420	5420	0
9	20241202	205200	424766550	5420	5420	5420	5420	0
10	20241202	205100	424766550	5420	5420	5420	5420	0
11	20241202	205000	424766550	5420	5420	5420	5420	0
12	20241202	204900	424766550	5420	5420	5420	5420	0
13	20241202	204800	424766550	5420	5420	5420	5420	0
14	20241202	204700	424766550	5420	5420	5420	5420	0
15	20241202	204600	424766550	5420	5420	5420	5420	0
16	20241202	204500	424766550	5420	5420	5420	5420	0
17	20241202	204400	424766550	5420	5420	5420	5420	0
18	20241202	204300	424766550	5420	5420	5420	5420	0
19	20241202	204200	424766550	5420	5420	5420	5420	0
20	20241202	204100	424766550	5420	5420	5420	5420	0
21	20241202	204000	424766550	5420	5420	5420	5420	0
22	20241202	203900	424766550	5420	5420	5420	5420	0
23	20241202	203800	424766550	5420	5420	5420	5420	0
24	20241202	203700	424766550	5420	5420	5420	5420	0
25	20241202	203600	424766550	5420	5420	5420	5420	0
26	20241202	203500	424766550	5420	5420	5420	5420	0
27	20241202	203400	424766550	5420	5420	5420	5420	0
28	20241202	203300	424766550	5420	5420	5420	5420	0
29	20241202	203200	424766550	5420	5420	5420	5420	0
30	20241202	203100	424766550	5420	5420	5420	5420	0
31	20241202	203000	424766550	5420	5420	5420	5420	0
32	20241202	202900	424766550	5420	5420	5420	5420	332
33	20241202	202800	424766550	5420	5420	5420	5420	0
34	20241202	202700	424766550	5420	5420	5420	5420	0
35	20241202	202600	424766550	5420	5420	5420	5420	0
36	20241202	202500	424766550	5420	5420	5420	5420	0
37	20241202	202400	424766550	5420	5420	5420	5420	0
38	20241202	202300	424766550	5420	5420	5420	5420	0
39	20241202	202200	424766550	5420	5420	5420	5420	0
40	20241202	202100	424766550	5420	5420	5420	5420	0
41	20241202	202000	424766550	5420	5420	5420	5420	0
42	20241202	201900	424766550	5420	5420	5420	5420	0
43	20241202	201800	424766550	5420	5420	5420	5420	0
44	20241202	201700	424766550	5420	5420	5420	5420	0
45	20241202	201600	424766550	5420	5420	5420	5420	0
46	20241202	201500	424766550	5420	5420	5420	5420	0
47	20241202	201400	424766550	5420	5420	5420	5420	0
48	20241202	201300	424766550	5420	5420	5420	5420	0
49	20241202	201200	424766550	5420	5420	5420	5420	0
50	20241202	201100	424766550	5420	5420	5420	5420	0
51	20241202	201000	424766550	5420	5420	5420	5420	0
52	20241202	200900	424766550	5420	5420	5420	5420	0
53	20241202	200800	424766550	5420	5420	5420	5420	0
54	20241202	200700	424766550	5420	5420	5420	5420	0
55	20241202	200600	424766550	5420	5420	5420	5420	0
56	20241202	200500	424766550	5420	5420	5420	5420	0
57	20241202	200400	424766550	5420	5420	5420	5420	0
58	20241202	200300	424766550	5420	5420	5420	5420	0
59	20241202	200200	424766550	5420	5420	5420	5420	0
60	20241202	200100	424766550	5420	5420	5420	5420	0
61	20241202	200000	424766550	5420	5420	5420	5420	0
62	20241202	195900	424766550	5420	5420	5420	5420	332
63	20241202	195800	424766550	5420	5420	5420	5420	0
64	20241202	195700	424766550	5420	5420	5420	5420	0
65	20241202	195600	424766550	5420	5420	5420	5420	0
66	20241202	195500	424766550	5420	5420	5420	5420	0
67	20241202	195400	424766550	5420	5420	5420	5420	0
68	20241202	195300	424766550	5420	5420	5420	5420	0
69	20241202	195200	424766550	5420	5420	5420	5420	0
70	20241202	195100	424766550	5420	5420	5420	5420	0
71	20241202	195000	424766550	5420	5420	5420	5420	0
72	20241202	194900	424766550	5420	5420	5420	5420	0
73	20241202	194800	424766550	5420	5420	5420	5420	0
74	20241202	194700	424766550	5420	5420	5420	5420	0
75	20241202	194600	424766550	5420	5420	5420	5420	0
76	20241202	194500	424766550	5420	5420	5420	5420	0
77	20241202	194400	424766550	5420	5420	5420	5420	0
78	20241202	194300	424766550	5420	5420	5420	5420	0
79	20241202	194200	424766550	5420	5420	5420	5420	0
80	20241202	194100	424766550	5420	5420	5420	5420	0
81	20241202	194000	424766550	5420	5420	5420	5420	0
82	20241202	193900	424766550	5420	5420	5420	5420	0
83	20241202	193800	424766550	5420	5420	5420	5420	0
84	20241202	193700	424766550	5420	5420	5420	5420	0
85	20241202	193600	424766550	5420	5420	5420	5420	0
86	20241202	193500	424766550	5420	5420	5420	5420	0
87	20241202	193400	424766550	5420	5420	5420	5420	0
88	20241202	193300	424766550	5420	5420	5420	5420	0
89	20241202	193200	424766550	5420	5420	5420	5420	0
90	20241202	193100	424766550	5420	5420	5420	5420	0
91	20241202	193000	424766550	5420	5420	5420	5420	0
92	20241202	192900	424766550	5420	5420	5420	5420	332
93	20241202	192800	424766550	5420	5420	5420	5420	0
94	20241202	192700	424766550	5420	5420	5420	5420	0
95	20241202	192600	424766550	5420	5420	5420	5420	0
96	20241202	192500	424766550	5420	5420	5420	5420	0
97	20241202	192400	424766550	5420	5420	5420	5420	0
98	20241202	192300	424766550	5420	5420	5420	5420	0
99	20241202	192200	424766550	5420	5420	5420	5420	0
100	20241202	192100	424766550	5420	5420	5420	5420	0
101	20241202	192000	424766550	5420	5420	5420	5420	0
102	20241202	191900	424766550	5420	5420	5420	5420	0
103	20241202	191800	424766550	5420	5420	5420	5420	0
104	20241202	191700	424766550	5420	5420	5420	5420	0
105	20241202	191600	424766550	5420	5420	5420	5420	0
106	20241202	191500	424766550	5420	5420	5420	5420	0
107	20241202	191400	424766550	5420	5420	5420	5420	0
108	20241202	191300	424766550	5420	5420	5420	5420	0
109	20241202	191200	424766550	5420	5420	5420	5420	0
110	20241202	191100	424766550	5420	5420	5420	5420	0
111	20241202	191000	424766550	5420	5420	5420	5420	0
112	20241202	190900	424766550	5420	5420	5420	5420	0
113	20241202	190800	424766550	5420	5420	5420	5420	0
114	20241202	190700	424766550	5420	5420	5420	5420	0
115	20241202	190600	424766550	5420	5420	5420	5420	0
116	20241202	190500	424766550	5420	5420	5420	5420	0
117	20241202	190400	424766550	5420	5420	5420	5420	0
118	20241202	190300	424766550	5420	5420	5420	5420	0
119	20241202	190200	424766550	5420	5420	5420	5420	0
120	20241202	190100	424766550	5420	5420	5420	5420	0
121	20241202	190000	424766550	5420	5420	5420	5420	0
122	20241202	185900	424766550	5420	5420	5420	5420	332
123	20241202	185800	424766550	5420	5420	5420	5420	0
124	20241202	185700	424766550	5420	5420	5420	5420	0
125	20241202	185600	424766550	5420	5420	5420	5420	0
126	20241202	185500	424766550	5420	5420	5420	5420	0
127	20241202	185400	424766550	5420	5420	5420	5420	0
128	20241202	185300	424766550	5420	5420	5420	5420	0
129	20241202	185200	424766550	5420	5420	5420	5420	0
130	20241202	185100	424766550	5420	5420	5420	5420	0
131	20241202	185000	424766550	5420	5420	5420	5420	0
132	20241202	184900	424766550	5420	5420	5420	5420	0
133	20241202	184800	424766550	5420	5420	5420	5420	0
134	20241202	184700	424766550	5420	5420	5420	5420	0
135	20241202	184600	424766550	5420	5420	5420	5420	0
136	20241202	184500	424766550	5420	5420	5420	5420	0
137	20241202	184400	424766550	5420	5420	5420	5420	0
138	20241202	184300	424766550	5420	5420	5420	5420	0
139	20241202	184200	424766550	5420	5420	5420	5420	0
140	20241202	184100	424766550	5420	5420	5420	5420	0
141	20241202	184000	424766550	5420	5420	5420	5420	0
142	20241202	183900	424766550	5420	5420	5420	5420	0
143	20241202	183800	424766550	5420	5420	5420	5420	0
144	20241202	183700	424766550	5420	5420	5420	5420	0
145	20241202	183600	424766550	5420	5420	5420	5420	0
146	20241202	183500	424766550	5420	5420	5420	5420	0
147	20241202	183400	424766550	5420	5420	5420	5420	0
148	20241202	183300	424766550	5420	5420	5420	5420	0
149	20241202	183200	424766550	5420	5420	5420	5420	0
150	20241202	183100	424766550	5420	5420	5420	5420	0
151	20241202	183000	424766550	5420	5420	5420	5420	0
152	20241202	182900	424766550	5420	5420	5420	5420	332
153	20241202	182800	424766550	5420	5420	5420	5420	0
154	20241202	182700	424766550	5420	5420	5420	5420	0
155	20241202	182600	424766550	5420	5420	5420	5420	0
156	20241202	182500	424766550	5420	5420	5420	5420	0
157	20241202	182400	424766550	5420	5420	5420	5420	0
158	20241202	182300	424766550	5420	5420	5420	5420	0
159	20241202	182200	424766550	5420	5420	5420	5420	0
160	20241202	182100	424766550	5420	5420	5420	5420	0
161	20241202	182000	424766550	5420	5420	5420	5420	0
162	20241202	181900	424766550	5420	5420	5420	5420	0
163	20241202	181800	424766550	5420	5420	5420	5420	0
164	20241202	181700	424766550	5420	5420	5420	5420	0
165	20241202	181600	424766550	5420	5420	5420	5420	0
166	20241202	181500	424766550	5420	5420	5420	5420	0
167	20241202	181400	424766550	5420	5420	5420	5420	0
168	20241202	181300	424766550	5420	5420	5420	5420	0
169	20241202	181200	424766550	5420	5420	5420	5420	0
170	20241202	181100	424766550	5420	5420	5420	5420	0
171	20241202	181000	424766550	5420	5420	5420	5420	0
172	20241202	180900	424766550	5420	5420	5420	5420	0
173	20241202	180800	424766550	5420	5420	5420	5420	0
174	20241202	180700	424766550	5420	5420	5420	5420	0
175	20241202	180600	424766550	5420	5420	5420	5420	0
176	20241202	180500	424766550	5420	5420	5420	5420	0
177	20241202	180400	424766550	5420	5420	5420	5420	0
178	20241202	180300	424766550	5420	5420	5420	5420	0
179	20241202	180200	424766550	5420	5420	5420	5420	0
180	20241202	180100	424766550	5420	5420	5420	5420	0
181	20241202	180000	424766550	5420	5420	5420	5420	0
182	20241202	175900	424766550	5420	5420	5420	5420	332
183	20241202	175800	424766550	5420	5420	5420	5420	0
184	20241202	175700	424766550	5420	5420	5420	5420	0
185	20241202	175600	424766550	5420	5420	5420	5420	0
186	20241202	175500	424766550	5420	5420	5420	5420	0
187	20241202	175400	424766550	5420	5420	5420	5420	0
188	20241202	175300	424766550	5420	5420	5420	5420	0
189	20241202	175200	424766550	5420	5420	5420	5420	0
190	20241202	175100	424766550	5420	5420	5420	5420	0
191	20241202	175000	424766550	5420	5420	5420	5420	0
192	20241202	174900	424766550	5420	5420	5420	5420	0
193	20241202	174800	424766550	5420	5420	5420	5420	0
194	20241202	174700	424766550	5420	5420	5420	5420	0
195	20241202	174600	424766550	5420	5420	5420	5420	0
196	20241202	174500	424766550	5420	5420	5420	5420	0
197	20241202	174400	424766550	5420	5420	5420	5420	0
198	20241202	174300	424766550	5420	5420	5420	5420	0
199	20241202	174200	424766550	5420	5420	5420	5420	0
200	20241202	174100	424766550	5420	5420	5420	5420	0
201	20241202	174000	424766550	5420	5420	5420	5420	0
202	20241202	173900	424766550	5420	5420	5420	5420	0
203	20241202	173800	424766550	5420	5420	5420	5420	0
204	20241202	173700	424766550	5420	5420	5420	5420	0
205	20241202	173600	424766550	5420	5420	5420	5420	0
206	20241202	173500	424766550	5420	5420	5420	5420	0
207	20241202	173400	424766550	5420	5420	5420	5420	0
208	20241202	173300	424766550	5420	5420	5420	5420	0
209	20241202	173200	424766550	5420	5420	5420	5420	0
210	20241202	173100	424766550	5420	5420	5420	5420	0
211	20241202	173000	424766550	5420	5420	5420	5420	0
212	20241202	172900	424766550	5420	5420	5420	5420	332
213	20241202	172800	424766550	5420	5420	5420	5420	0
214	20241202	172700	424766550	5420	5420	5420	5420	0
215	20241202	172600	424766550	5420	5420	5420	5420	0
216	20241202	172500	424766550	5420	5420	5420	5420	0
217	20241202	172400	424766550	5420	5420	5420	5420	0
218	20241202	172300	424766550	5420	5420	5420	5420	0
219	20241202	172200	424766550	5420	5420	5420	5420	0
220	20241202	172100	424766550	5420	5420	5420	5420	0
221	20241202	172000	424766550	5420	5420	5420	5420	0
222	20241202	171900	424766550	5420	5420	5420	5420	0
223	20241202	171800	424766550	5420	5420	5420	5420	0
224	20241202	171700	424766550	5420	5420	5420	5420	0
225	20241202	171600	424766550	5420	5420	5420	5420	0
226	20241202	171500	424766550	5420	5420	5420	5420	0
227	20241202	171400	424766550	5420	5420	5420	5420	0
228	20241202	171300	424766550	5420	5420	5420	5420	0
229	20241202	171200	424766550	5420	5420	5420	5420	0
230	20241202	171100	424766550	5420	5420	5420	5420	0
231	20241202	171000	424766550	5420	5420	5420	5420	0
232	20241202	170900	424766550	5420	5420	5420	5420	0
233	20241202	170800	424766550	5420	5420	5420	5420	0
234	20241202	170700	424766550	5420	5420	5420	5420	0
235	20241202	170600	424766550	5420	5420	5420	5420	0
236	20241202	170500	424766550	5420	5420	5420	5420	0
237	20241202	170400	424766550	5420	5420	5420	5420	0
238	20241202	170300	424766550	5420	5420	5420	5420	0
239	20241202	170200	424766550	5420	5420	5420	5420	0
240	20241202	170100	424766550	5420	5420	5420	5420	0
241	20241202	170000	424766550	5420	5420	5420	5420	0
242	20241202	165900	424766550	5420	5420	5420	5420	332
243	20241202	165800	424766550	5420	5420	5420	5420	0
244	20241202	165700	424766550	5420	5420	5420	5420	0
245	20241202	165600	424766550	5420	5420	5420	5420	0
246	20241202	165500	424766550	5420	5420	5420	5420	0
247	20241202	165400	424766550	5420	5420	5420	5420	0
248	20241202	165300	424766550	5420	5420	5420	5420	0
249	20241202	165200	424766550	5420	5420	5420	5420	0
250	20241202	165100	424766550	5420	5420	5420	5420	0
251	20241202	165000	424766550	5420	5420	5420	5420	0
252	20241202	164900	424766550	5420	5420	5420	5420	0
253	20241202	164800	424766550	5420	5420	5420	5420	0
254	20241202	164700	424766550	5420	5420	5420	5420	0
255	20241202	164600	424766550	5420	5420	5420	5420	0
256	20241202	164500	424766550	5420	5420	5420	5420	0
257	20241202	164400	424766550	5420	5420	5420	5420	0
258	20241202	164300	424766550	5420	5420	5420	5420	0
259	20241202	164200	424766550	5420	5420	5420	5420	0
260	20241202	164100	424766550	5420	5420	5420	5420	0
261	20241202	164000	424766550	5420	5420	5420	5420	0
262	20241202	163900	424766550	5420	5420	5420	5420	0
263	20241202	163800	424766550	5420	5420	5420	5420	0
264	20241202	163700	424766550	5420	5420	5420	5420	0
265	20241202	163600	424766550	5420	5420	5420	5420	0
266	20241202	163500	424766550	5420	5420	5420	5420	0
267	20241202	163400	424766550	5420	5420	5420	5420	0
268	20241202	163300	424766550	5420	5420	5420	5420	0
269	20241202	163200	424766550	5420	5420	5420	5420	0
270	20241202	163100	424766550	5420	5420	5420	5420	0
271	20241202	163000	424766550	5420	5420	5420	5420	0
272	20241202	162900	424766550	5420	5420	5420	5420	332
273	20241202	162800	424766550	5420	5420	5420	5420	0
274	20241202	162700	424766550	5420	5420	5420	5420	0
275	20241202	162600	424766550	5420	5420	5420	5420	0
276	20241202	162500	424766550	5420	5420	5420	5420	0
277	20241202	162400	424766550	5420	5420	5420	5420	0
278	20241202	162300	424766550	5420	5420	5420	5420	0
279	20241202	162200	424766550	5420	5420	5420	5420	0
280	20241202	162100	424766550	5420	5420	5420	5420	0
281	20241202	162000	424766550	5420	5420	5420	5420	0
282	20241202	161900	424766550	5420	5420	5420	5420	0
283	20241202	161800	424766550	5420	5420	5420	5420	0
284	20241202	161700	424766550	5420	5420	5420	5420	0
285	20241202	161600	424766550	5420	5420	5420	5420	0
286	20241202	161500	424766550	5420	5420	5420	5420	0
287	20241202	161400	424766550	5420	5420	5420	5420	0
288	20241202	161300	424766550	5420	5420	5420	5420	0
289	20241202	161200	424766550	5420	5420	5420	5420	0
290	20241202	161100	424766550	5420	5420	5420	5420	0
291	20241202	161000	424766550	5420	5420	5420	5420	0
292	20241202	160900	424766550	5420	5420	5420	5420	0
293	20241202	160800	424766550	5420	5420	5420	5420	0
294	20241202	160700	424766550	5420	5420	5420	5420	0
295	20241202	160600	424766550	5420	5420	5420	5420	0
296	20241202	160500	424766550	5420	5420	5420	5420	0
297	20241202	160400	424766550	5420	5420	5420	5420	0
298	20241202	160300	424766550	5420	5420	5420	5420	0
299	20241202	160200	424766550	5420	5420	5420	5420	0
300	20241202	160100	424766550	5420	5420	5420	5420	0
301	20241202	160000	424766550	5420	5420	5420	5420	0
302	20241202	155900	424766550	5420	5420	5420	5420	332
303	20241202	155800	424766550	5420	5420	5420	5420	0
304	20241202	155700	424766550	5420	5420	5420	5420	0
305	20241202	155600	424766550	5420	5420	5420	5420	0
306	20241202	155500	424766550	5420	5420	5420	5420	0
307	20241202	155400	424766550	5420	5420	5420	5420	0
308	20241202	155300	424766550	5420	5420	5420	5420	0
309	20241202	155200	424766550	5420	5420	5420	5420	0
310	20241202	155100	424766550	5420	5420	5420	5420	0
311	20241202	155000	424766550	5420	5420	5420	5420	0
312	20241202	154900	424766550	5420	5420	5420	5420	0
313	20241202	154800	424766550	5420	5420	5420	5420	0
314	20241202	154700	424766550	5420	5420	5420	5420	0
315	20241202	154600	424766550	5420	5420	5420	5420	0
316	20241202	154500	424766550	5420	5420	5420	5420	0
317	20241202	154400	424766550	5420	5420	5420	5420	0
318	20241202	154300	424766550	5420	5420	5420	5420	0
319	20241202	154200	424766550	5420	5420	5420	5420	0
320	20241202	154100	424766550	5420	5420	5420	5420	0
321	20241202	154000	424766550	5420	5420	5420	5420	0
322	20241202	153900	424766550	5420	5420	5420	5420	0
323	20241202	153800	424766550	5420	5420	5420	5420	0
324	20241202	153700	424766550	5420	5420	5420	5420	0
325	20241202	153600	424766550	5420	5420	5420	5420	0
326	20241202	153500	424766550	5420	5420	5420	5420	0
327	20241202	153400	424766550	5420	5420	5420	5420	0
328	20241202	153300	424766550	5420	5420	5420	5420	0
329	20241202	153200	424766550	5420	5420	5420	5420	0
330	20241202	153100	424766550	5420	5420	5420	5420	0
331	20241202	153000	424766550	5420	5420	5420	5420	332
332	20241202	152900	422967110	5490	5490	5490	5490	0
333	20241202	152800	422967110	5490	5490	5490	5490	0
334	20241202	152700	422967110	5490	5490	5490	5490	0
335	20241202	152600	422967110	5490	5490	5490	5490	0
336	20241202	152500	422967110	5490	5490	5490	5490	0
337	20241202	152400	422967110	5490	5490	5490	5490	0
338	20241202	152300	422967110	5490	5490	5490	5490	0
339	20241202	152200	422967110	5490	5490	5490	5490	0
340	20241202	152100	422967110	5490	5490	5490	5490	0
341	20241202	152000	422967110	5490	5490	5490	5490	0
342	20241202	151900	422967110	5490	5450	5490	5400	2369
343	20241202	151800	410126840	5450	5430	5480	5420	1043
344	20241202	151700	404453130	5450	5430	5450	5420	563
345	20241202	151600	401396350	5430	5430	5450	5430	976
346	20241202	151500	396096410	5440	5430	5440	5430	587
347	20241202	151400	392904740	5440	5440	5450	5440	1108
348	20241202	151300	386877210	5440	5450	5460	5440	286
349	20241202	151200	385321000	5460	5470	5470	5450	1358
350	20241202	151100	377919870	5470	5470	5470	5470	0
351	20241202	151000	377919870	5470	5460	5470	5460	617
352	20241202	150900	374550910	5460	5460	5460	5460	999
353	20241202	150800	369096370	5450	5450	5450	5450	0
354	20241202	150700	369096370	5450	5460	5460	5450	165
355	20241202	150600	368196120	5460	5450	5460	5450	103
356	20241202	150500	367634740	5450	5460	5460	5450	706
357	20241202	150400	363787030	5450	5460	5460	5450	360
358	20241202	150300	361824000	5460	5470	5470	5460	1826
359	20241202	150200	351840490	5480	5470	5480	5470	89
360	20241202	150100	351353650	5470	5470	5470	5470	0
361	20241202	150000	351353650	5470	5480	5480	5470	2360
362	20241202	145900	338425790	5490	5490	5490	5490	0
363	20241202	145800	338425790	5490	5490	5490	5490	0
364	20241202	145700	338425790	5490	5480	5490	5480	2
365	20241202	145600	338414820	5480	5480	5480	5480	0
366	20241202	145500	338414820	5480	5480	5480	5480	0
367	20241202	145400	338414820	5480	5500	5500	5480	52
368	20241202	145300	338129820	5490	5490	5490	5490	10
369	20241202	145200	338074920	5490	5500	5500	5490	20
370	20241202	145100	337965020	5510	5510	5510	5510	0
371	20241202	145000	337965020	5510	5510	5510	5510	0
372	20241202	144900	337965020	5510	5510	5510	5510	2
373	20241202	144800	337954000	5510	5490	5510	5480	131
374	20241202	144700	337234690	5490	5490	5490	5490	0
375	20241202	144600	337234690	5490	5500	5500	5490	852
376	20241202	144500	332549540	5520	5520	5520	5520	0
377	20241202	144400	332549540	5520	5520	5520	5520	0
378	20241202	144300	332549540	5520	5520	5520	5520	17
379	20241202	144200	332455700	5520	5520	5520	5520	0
380	20241202	144100	332455700	5520	5520	5520	5520	0
381	20241202	144000	332455700	5520	5520	5520	5520	0
382	20241202	143900	332455700	5520	5520	5520	5520	1
383	20241202	143800	332450180	5510	5510	5510	5510	1588
384	20241202	143700	323700300	5510	5510	5510	5510	0
385	20241202	143600	323700300	5510	5510	5510	5510	0
386	20241202	143500	323700300	5510	5510	5510	5510	0
387	20241202	143400	323700300	5510	5490	5510	5490	101
388	20241202	143300	323145790	5490	5490	5490	5490	0
389	20241202	143200	323145790	5490	5490	5490	5490	0
390	20241202	143100	323145790	5490	5490	5490	5490	0
391	20241202	143000	323145790	5490	5490	5490	5490	0
392	20241202	142900	323145790	5490	5490	5490	5490	0
393	20241202	142800	323145790	5490	5490	5490	5490	0
394	20241202	142700	323145790	5490	5490	5490	5490	155
395	20241202	142600	322294840	5490	5490	5490	5490	0
396	20241202	142500	322294840	5490	5490	5490	5490	0
397	20241202	142400	322294840	5490	5490	5490	5490	0
398	20241202	142300	322294840	5490	5490	5490	5490	0
399	20241202	142200	322294840	5490	5490	5490	5490	181
400	20241202	142100	321301150	5490	5490	5490	5490	0
401	20241202	142000	321301150	5490	5490	5490	5490	430
402	20241202	141900	318940450	5500	5500	5500	5500	5
403	20241202	141800	318912950	5510	5510	5510	5510	5
404	20241202	141700	318885400	5510	5510	5510	5510	0
405	20241202	141600	318885400	5510	5510	5510	5510	0
406	20241202	141500	318885400	5510	5510	5510	5510	0
407	20241202	141400	318885400	5510	5510	5510	5510	0
408	20241202	141300	318885400	5510	5510	5510	5510	0
409	20241202	141200	318885400	5510	5490	5510	5490	56
410	20241202	141100	318577840	5490	5490	5490	5490	0
411	20241202	141000	318577840	5490	5490	5490	5490	0
412	20241202	140900	318577840	5490	5490	5490	5490	0
413	20241202	140800	318577840	5490	5490	5490	5490	200
414	20241202	140700	317479840	5520	5520	5520	5520	0
415	20241202	140600	317479840	5520	5520	5520	5520	0
416	20241202	140500	317479840	5520	5520	5520	5520	0
417	20241202	140400	317479840	5520	5520	5520	5520	0
418	20241202	140300	317479840	5520	5520	5520	5520	0
419	20241202	140200	317479840	5520	5520	5520	5520	0
420	20241202	140100	317479840	5520	5520	5520	5520	0
421	20241202	140000	317479840	5520	5520	5520	5520	0
422	20241202	135900	317479840	5520	5520	5520	5520	0
423	20241202	135800	317479840	5520	5520	5520	5520	0
424	20241202	135700	317479840	5520	5520	5520	5520	0
425	20241202	135600	317479840	5520	5520	5520	5520	0
426	20241202	135500	317479840	5520	5520	5520	5520	4
427	20241202	135400	317457760	5490	5490	5490	5490	1
428	20241202	135300	317452270	5500	5520	5520	5500	4
429	20241202	135200	317430210	5520	5520	5520	5520	0
430	20241202	135100	317430210	5520	5520	5520	5520	0
431	20241202	135000	317430210	5520	5520	5520	5520	1
432	20241202	134900	317424690	5510	5510	5510	5510	3
433	20241202	134800	317408160	5500	5500	5500	5500	0
434	20241202	134700	317408160	5500	5500	5500	5500	2
435	20241202	134600	317397160	5520	5520	5520	5520	0
436	20241202	134500	317397160	5520	5520	5520	5520	8
437	20241202	134400	317353000	5490	5490	5490	5490	0
438	20241202	134300	317353000	5490	5520	5520	5490	110
439	20241202	134200	316748800	5520	5520	5520	5520	0
440	20241202	134100	316748800	5520	5490	5520	5480	101
441	20241202	134000	316195270	5480	5480	5480	5480	0
442	20241202	133900	316195270	5480	5480	5480	5480	0
443	20241202	133800	316195270	5480	5480	5480	5480	0
444	20241202	133700	316195270	5480	5480	5480	5480	0
445	20241202	133600	316195270	5480	5480	5480	5480	6
446	20241202	133500	316162390	5520	5520	5520	5520	0
447	20241202	133400	316162390	5520	5520	5520	5520	1
448	20241202	133300	316156870	5520	5520	5520	5520	0
449	20241202	133200	316156870	5520	5510	5520	5510	94
450	20241202	133100	315638470	5520	5520	5520	5520	1
451	20241202	133000	315632950	5480	5490	5490	5480	136
452	20241202	132900	314887170	5510	5510	5510	5510	303
453	20241202	132800	313217640	5510	5510	5510	5510	1
454	20241202	132700	313212130	5480	5480	5480	5480	176
455	20241202	132600	312247650	5480	5480	5480	5480	0
456	20241202	132500	312247650	5480	5480	5480	5480	0
457	20241202	132400	312247650	5480	5480	5480	5480	0
458	20241202	132300	312247650	5480	5500	5500	5480	282
459	20241202	132200	310701590	5500	5500	5500	5500	500
460	20241202	132100	307951590	5510	5510	5510	5510	0
461	20241202	132000	307951590	5510	5510	5510	5510	0
462	20241202	131900	307951590	5510	5510	5510	5510	0
463	20241202	131800	307951590	5510	5510	5510	5510	11
464	20241202	131700	307890980	5510	5500	5510	5500	31
465	20241202	131600	307720470	5500	5500	5500	5500	0
466	20241202	131500	307720470	5500	5490	5500	5490	595
467	20241202	131400	304449840	5480	5480	5480	5480	0
468	20241202	131300	304449840	5480	5480	5480	5480	0
469	20241202	131200	304449840	5480	5480	5480	5480	0
470	20241202	131100	304449840	5480	5480	5480	5480	0
471	20241202	131000	304449840	5480	5480	5480	5480	110
472	20241202	130900	303847040	5470	5470	5470	5470	100
473	20241202	130800	303300040	5470	5470	5470	5470	0
474	20241202	130700	303300040	5470	5470	5470	5470	502
475	20241202	130600	300554100	5480	5480	5480	5480	1084
476	20241202	130500	294613780	5470	5470	5470	5470	1
477	20241202	130400	294608310	5470	5480	5480	5470	390
478	20241202	130300	292474210	5490	5490	5490	5490	0
479	20241202	130200	292474210	5490	5490	5490	5490	0
480	20241202	130100	292474210	5490	5490	5490	5490	1
481	20241202	130000	292468720	5480	5480	5480	5480	0
482	20241202	125900	292468720	5480	5480	5480	5480	0
483	20241202	125800	292468720	5480	5480	5480	5480	0
484	20241202	125700	292468720	5480	5480	5480	5480	500
485	20241202	125600	289728720	5480	5480	5480	5480	0
486	20241202	125500	289728720	5480	5480	5480	5480	0
487	20241202	125400	289728720	5480	5480	5480	5480	182
488	20241202	125300	288731360	5480	5480	5480	5480	0
489	20241202	125200	288731360	5480	5480	5480	5480	0
490	20241202	125100	288731360	5480	5480	5480	5480	0
491	20241202	125000	288731360	5480	5480	5480	5480	79
492	20241202	124900	288298440	5480	5490	5490	5480	619
493	20241202	124800	284906300	5490	5490	5490	5490	0
494	20241202	124700	284906300	5490	5490	5490	5490	0
495	20241202	124600	284906300	5490	5490	5490	5490	0
496	20241202	124500	284906300	5490	5490	5490	5490	0
497	20241202	124400	284906300	5490	5490	5490	5490	0
498	20241202	124300	284906300	5490	5490	5490	5490	0
499	20241202	124200	284906300	5490	5490	5490	5490	124
500	20241202	124100	284225540	5490	5490	5490	5490	0
501	20241202	124000	284225540	5490	5490	5490	5490	0
502	20241202	123900	284225540	5490	5490	5490	5490	0
503	20241202	123800	284225540	5490	5490	5490	5490	167
504	20241202	123700	283308710	5490	5490	5490	5490	48
505	20241202	123600	283045190	5490	5490	5490	5490	1910
506	20241202	123500	272559290	5480	5490	5490	5480	790
507	20241202	123400	268229190	5490	5500	5500	5490	264
508	20241202	123300	266779730	5500	5500	5500	5500	0
509	20241202	123200	266779730	5500	5500	5500	5500	0
510	20241202	123100	266779730	5500	5500	5500	5500	0
511	20241202	123000	266779730	5500	5500	5500	5500	154
512	20241202	122900	265932730	5500	5500	5500	5500	57
513	20241202	122800	265619230	5500	5500	5500	5500	0
514	20241202	122700	265619230	5500	5500	5500	5500	2
515	20241202	122600	265608230	5500	5500	5500	5500	0
516	20241202	122500	265608230	5500	5500	5500	5500	0
517	20241202	122400	265608230	5500	5500	5500	5500	0
518	20241202	122300	265608230	5500	5500	5500	5500	288
519	20241202	122200	264024230	5500	5500	5500	5500	144
520	20241202	122100	263232230	5510	5510	5510	5510	0
521	20241202	122000	263232230	5510	5510	5510	5510	0
522	20241202	121900	263232230	5510	5510	5510	5510	20
523	20241202	121800	263122030	5510	5510	5510	5510	100
524	20241202	121700	262571030	5500	5500	5500	5500	0
525	20241202	121600	262571030	5500	5500	5500	5500	129
526	20241202	121500	261861530	5500	5500	5500	5500	0
527	20241202	121400	261861530	5500	5500	5500	5500	0
528	20241202	121300	261861530	5500	5500	5500	5500	0
529	20241202	121200	261861530	5500	5500	5500	5500	3000
530	20241202	121100	245361530	5510	5510	5510	5510	0
531	20241202	121000	245361530	5510	5510	5510	5510	100
532	20241202	120900	244810530	5510	5510	5510	5510	0
533	20241202	120800	244810530	5510	5510	5510	5510	196
534	20241202	120700	243730570	5510	5510	5510	5510	102
535	20241202	120600	243168550	5510	5510	5510	5510	246
536	20241202	120500	241813090	5520	5520	5520	5520	0
537	20241202	120400	241813090	5520	5520	5520	5520	0
538	20241202	120300	241813090	5520	5520	5520	5520	0
539	20241202	120200	241813090	5520	5520	5520	5520	1325
540	20241202	120100	234499090	5520	5520	5520	5520	0
541	20241202	120000	234499090	5520	5520	5520	5520	0
542	20241202	115900	234499090	5520	5530	5530	5520	121
543	20241202	115800	233830670	5530	5530	5530	5530	1
544	20241202	115700	233825140	5530	5530	5530	5530	208
545	20241202	115600	232674900	5530	5530	5530	5530	0
546	20241202	115500	232674900	5530	5530	5530	5530	1
547	20241202	115400	232669370	5560	5560	5560	5560	1
548	20241202	115300	232663810	5530	5530	5530	5530	0
549	20241202	115200	232663810	5530	5530	5530	5530	135
550	20241202	115100	231917260	5540	5540	5540	5540	0
551	20241202	115000	231917260	5540	5540	5540	5540	0
552	20241202	114900	231917260	5540	5540	5540	5540	0
553	20241202	114800	231917260	5540	5540	5540	5540	0
554	20241202	114700	231917260	5540	5540	5540	5540	0
555	20241202	114600	231917260	5540	5540	5540	5540	66
556	20241202	114500	231551620	5520	5520	5520	5520	0
557	20241202	114400	231551620	5520	5520	5520	5520	0
558	20241202	114300	231551620	5520	5520	5520	5520	3
559	20241202	114200	231535060	5580	5580	5580	5580	0
560	20241202	114100	231535060	5580	5580	5580	5580	0
561	20241202	114000	231535060	5580	5540	5580	5540	100
562	20241202	113900	230977580	5520	5520	5520	5520	0
563	20241202	113800	230977580	5520	5520	5520	5520	0
564	20241202	113700	230977580	5520	5520	5520	5520	1
565	20241202	113600	230972060	5500	5500	5500	5500	51
566	20241202	113500	230691560	5500	5500	5500	5500	0
567	20241202	113400	230691560	5500	5500	5500	5500	5
568	20241202	113300	230664060	5500	5500	5500	5500	271
569	20241202	113200	229173560	5500	5500	5500	5500	0
570	20241202	113100	229173560	5500	5500	5500	5500	0
571	20241202	113000	229173560	5500	5500	5500	5500	0
572	20241202	112900	229173560	5500	5500	5500	5500	0
573	20241202	112800	229173560	5500	5500	5500	5500	0
574	20241202	112700	229173560	5500	5510	5510	5500	80
575	20241202	112600	228733540	5500	5500	5500	5500	0
576	20241202	112500	228733540	5500	5500	5500	5500	0
577	20241202	112400	228733540	5500	5520	5520	5500	301
578	20241202	112300	227076660	5520	5520	5520	5520	0
579	20241202	112200	227076660	5520	5520	5520	5520	38
580	20241202	112100	226866900	5530	5530	5530	5530	1
581	20241202	112000	226861370	5540	5540	5540	5540	0
582	20241202	111900	226861370	5540	5540	5540	5540	0
583	20241202	111800	226861370	5540	5540	5540	5540	0
584	20241202	111700	226861370	5540	5540	5540	5540	0
585	20241202	111600	226861370	5540	5540	5540	5540	1
586	20241202	111500	226855830	5520	5520	5520	5520	12
587	20241202	111400	226789590	5520	5520	5520	5520	0
588	20241202	111300	226789590	5520	5520	5520	5520	0
589	20241202	111200	226789590	5520	5520	5520	5520	0
590	20241202	111100	226789590	5520	5520	5520	5520	0
591	20241202	111000	226789590	5520	5520	5520	5520	0
592	20241202	110900	226789590	5520	5520	5520	5520	0
593	20241202	110800	226789590	5520	5520	5520	5520	0
594	20241202	110700	226789590	5520	5520	5520	5520	0
595	20241202	110600	226789590	5520	5520	5520	5520	0
596	20241202	110500	226789590	5520	5520	5520	5520	10
597	20241202	110400	226734390	5520	5520	5520	5520	0
598	20241202	110300	226734390	5520	5520	5520	5520	0
599	20241202	110200	226734390	5520	5520	5520	5520	382
600	20241202	110100	224625750	5520	5520	5520	5520	0
601	20241202	110000	224625750	5520	5520	5520	5520	0
602	20241202	105900	224625750	5520	5520	5520	5520	0
603	20241202	105800	224625750	5520	5520	5520	5520	89
604	20241202	105700	224134470	5540	5540	5540	5540	0
605	20241202	105600	224134470	5540	5540	5540	5540	0
606	20241202	105500	224134470	5540	5540	5540	5540	0
607	20241202	105400	224134470	5540	5540	5540	5540	0
608	20241202	105300	224134470	5540	5540	5540	5540	20
609	20241202	105200	224023670	5540	5540	5540	5540	1
610	20241202	105100	224018130	5540	5520	5540	5500	1088
611	20241202	105000	218023870	5520	5500	5520	5500	1216
612	20241202	104900	211314310	5500	5500	5500	5500	581
613	20241202	104800	208118810	5510	5510	5510	5510	45
614	20241202	104700	207870860	5510	5510	5510	5510	11
615	20241202	104600	207810250	5510	5510	5510	5510	654
616	20241202	104500	204206710	5510	5510	5510	5510	0
617	20241202	104400	204206710	5510	5510	5510	5510	0
618	20241202	104300	204206710	5510	5510	5510	5510	161
619	20241202	104200	203319600	5520	5520	5520	5520	5
620	20241202	104100	203292000	5520	5520	5520	5520	0
621	20241202	104000	203292000	5520	5510	5530	5510	975
622	20241202	103900	197919710	5510	5510	5510	5510	0
623	20241202	103800	197919710	5510	5510	5510	5510	1000
624	20241202	103700	192409710	5540	5510	5540	5510	501
625	20241202	103600	189649170	5510	5510	5510	5510	500
626	20241202	103500	186894170	5510	5510	5510	5510	50
627	20241202	103400	186618670	5510	5520	5520	5510	505
628	20241202	103300	183831140	5530	5530	5530	5530	0
629	20241202	103200	183831140	5530	5530	5530	5530	1
630	20241202	103100	183825610	5530	5530	5530	5530	433
631	20241202	103000	181431120	5520	5520	5520	5520	0
632	20241202	102900	181431120	5520	5520	5520	5520	0
633	20241202	102800	181431120	5520	5520	5520	5520	10
634	20241202	102700	181375920	5520	5520	5520	5520	271
635	20241202	102600	179880000	5520	5530	5530	5520	505
636	20241202	102500	177087390	5530	5530	5530	5530	1
637	20241202	102400	177081860	5560	5560	5560	5560	0
638	20241202	102300	177081860	5560	5560	5560	5520	455
639	20241202	102200	174565880	5530	5530	5560	5530	1225
640	20241202	102100	167791600	5560	5560	5560	5560	0
641	20241202	102000	167791600	5560	5540	5560	5540	31
642	20241202	101900	167619840	5560	5560	5560	5560	0
643	20241202	101800	167619840	5560	5530	5560	5530	1298
644	20241202	101700	160441870	5530	5530	5530	5530	0
645	20241202	101600	160441870	5530	5530	5530	5530	9
646	20241202	101500	160392100	5530	5530	5530	5530	0
647	20241202	101400	160392100	5530	5530	5530	5530	0
648	20241202	101300	160392100	5530	5570	5570	5530	1001
649	20241202	101200	154856530	5540	5540	5540	5540	2
650	20241202	101100	154845450	5570	5570	5570	5570	2
651	20241202	101000	154834310	5570	5570	5570	5570	0
652	20241202	100900	154834310	5570	5540	5570	5540	1157
653	20241202	100800	148424500	5550	5550	5550	5550	278
654	20241202	100700	146881600	5580	5550	5580	5550	101
655	20241202	100600	146321020	5540	5540	5540	5540	1000
656	20241202	100500	140781020	5580	5580	5580	5580	0
657	20241202	100400	140781020	5580	5570	5580	5550	1286
658	20241202	100300	133630690	5570	5570	5570	5570	5
659	20241202	100200	133602840	5570	5570	5570	5570	0
660	20241202	100100	133602840	5570	5600	5600	5570	967
661	20241202	100000	128216530	5570	5570	5570	5570	365
662	20241202	095900	126183480	5600	5600	5600	5600	5
663	20241202	095800	126155480	5580	5580	5580	5580	0
664	20241202	095700	126155480	5580	5580	5580	5580	48
665	20241202	095600	125887640	5580	5580	5580	5580	50
666	20241202	095500	125608640	5600	5600	5600	5600	0
667	20241202	095400	125608640	5600	5600	5600	5600	0
668	20241202	095300	125608640	5600	5600	5600	5600	1
669	20241202	095200	125603040	5590	5590	5590	5590	319
670	20241202	095100	123819830	5580	5580	5580	5580	627
671	20241202	095000	120321170	5560	5560	5560	5560	3
672	20241202	094900	120304490	5580	5580	5580	5580	0
673	20241202	094800	120304490	5580	5570	5580	5570	2018
674	20241202	094700	109064220	5590	5590	5590	5590	0
675	20241202	094600	109064220	5590	5590	5590	5590	0
676	20241202	094500	109064220	5590	5580	5590	5580	59
677	20241202	094400	108734990	5580	5600	5600	5580	92
678	20241202	094300	108220750	5590	5590	5590	5590	2
679	20241202	094200	108209570	5590	5590	5590	5590	500
680	20241202	094100	105414570	5600	5620	5620	5600	20
681	20241202	094000	105302550	5580	5620	5620	5580	6
682	20241202	093900	105268910	5620	5600	5620	5590	1001
683	20241202	093800	99672860	5600	5600	5600	5600	17
684	20241202	093700	99577660	5620	5620	5620	5620	1
685	20241202	093600	99572040	5620	5620	5620	5620	14
686	20241202	093500	99493360	5590	5590	5590	5590	267
687	20241202	093400	98000830	5620	5620	5620	5620	0
688	20241202	093300	98000830	5620	5600	5620	5590	459
689	20241202	093200	95433490	5600	5600	5620	5600	791
690	20241202	093100	91003870	5620	5620	5620	5620	764
691	20241202	093000	86710190	5650	5650	5650	5650	2
692	20241202	092900	86698890	5650	5630	5650	5620	1001
693	20241202	092800	81071630	5660	5660	5660	5660	1
694	20241202	092700	81065970	5630	5630	5630	5630	50
695	20241202	092600	80784470	5630	5630	5630	5630	17
696	20241202	092500	80688760	5630	5630	5630	5630	0
697	20241202	092400	80688760	5630	5640	5640	5630	263
698	20241202	092300	79207610	5640	5640	5640	5640	1
699	20241202	092200	79201970	5640	5640	5640	5640	301
700	20241202	092100	77504330	5640	5640	5640	5640	1
701	20241202	092000	77498690	5640	5640	5640	5640	112
702	20241202	091900	76867010	5680	5690	5690	5680	147
703	20241202	091800	76030820	5650	5680	5680	5650	321
704	20241202	091700	74213540	5690	5690	5690	5690	19
705	20241202	091600	74105430	5650	5650	5690	5650	3
706	20241202	091500	74088440	5660	5660	5660	5660	50
707	20241202	091400	73805440	5700	5700	5700	5700	1
708	20241202	091300	73799740	5660	5660	5660	5660	38
709	20241202	091200	73584660	5710	5700	5710	5700	100
710	20241202	091100	73013690	5710	5710	5710	5710	10
711	20241202	091000	72956590	5710	5710	5710	5710	500
712	20241202	090900	70101590	5710	5720	5720	5710	43
713	20241202	090800	69855730	5730	5750	5750	5720	2891
714	20241202	090700	53243940	5750	5690	5750	5690	4453
715	20241202	090600	27734610	5690	5660	5690	5650	493
716	20241202	090500	24941370	5660	5640	5710	5640	2410
717	20241202	090400	11238820	5640	5580	5640	5580	1657
718	20241202	090300	1919300	5610	5610	5610	5610	1
719	20241202	090200	1913690	5610	5610	5610	5610	25
720	20241202	090100	1773440	5620	5620	5620	5620	0
721	20241202	090000	1773440	5620	5630	5630	5620	315