KissMeData/327260/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212000	184280880	5280	5280	5280	5280	1774
3	20241202	211900	184280880	5280	5280	5280	5280	0
4	20241202	211800	184280880	5280	5280	5280	5280	0
5	20241202	211700	184280880	5280	5280	5280	5280	0
6	20241202	211600	184280880	5280	5280	5280	5280	0
7	20241202	211500	184280880	5280	5280	5280	5280	0
8	20241202	211400	184280880	5280	5280	5280	5280	0
9	20241202	211300	184280880	5280	5280	5280	5280	0
10	20241202	211200	184280880	5280	5280	5280	5280	0
11	20241202	211100	184280880	5280	5280	5280	5280	0
12	20241202	211000	184280880	5280	5280	5280	5280	0
13	20241202	210900	184280880	5280	5280	5280	5280	0
14	20241202	210800	184280880	5280	5280	5280	5280	0
15	20241202	210700	184280880	5280	5280	5280	5280	0
16	20241202	210600	184280880	5280	5280	5280	5280	0
17	20241202	210500	184280880	5280	5280	5280	5280	0
18	20241202	210400	184280880	5280	5280	5280	5280	0
19	20241202	210300	184280880	5280	5280	5280	5280	0
20	20241202	210200	184280880	5280	5280	5280	5280	0
21	20241202	210100	184280880	5280	5280	5280	5280	0
22	20241202	210000	184280880	5280	5280	5280	5280	0
23	20241202	205900	184280880	5280	5280	5280	5280	0
24	20241202	205800	184280880	5280	5280	5280	5280	0
25	20241202	205700	184280880	5280	5280	5280	5280	0
26	20241202	205600	184280880	5280	5280	5280	5280	0
27	20241202	205500	184280880	5280	5280	5280	5280	0
28	20241202	205400	184280880	5280	5280	5280	5280	0
29	20241202	205300	184280880	5280	5280	5280	5280	0
30	20241202	205200	184280880	5280	5280	5280	5280	0
31	20241202	205100	184280880	5280	5280	5280	5280	0
32	20241202	205000	184280880	5280	5280	5280	5280	1774
33	20241202	204900	184280880	5280	5280	5280	5280	0
34	20241202	204800	184280880	5280	5280	5280	5280	0
35	20241202	204700	184280880	5280	5280	5280	5280	0
36	20241202	204600	184280880	5280	5280	5280	5280	0
37	20241202	204500	184280880	5280	5280	5280	5280	0
38	20241202	204400	184280880	5280	5280	5280	5280	0
39	20241202	204300	184280880	5280	5280	5280	5280	0
40	20241202	204200	184280880	5280	5280	5280	5280	0
41	20241202	204100	184280880	5280	5280	5280	5280	0
42	20241202	204000	184280880	5280	5280	5280	5280	0
43	20241202	203900	184280880	5280	5280	5280	5280	0
44	20241202	203800	184280880	5280	5280	5280	5280	0
45	20241202	203700	184280880	5280	5280	5280	5280	0
46	20241202	203600	184280880	5280	5280	5280	5280	0
47	20241202	203500	184280880	5280	5280	5280	5280	0
48	20241202	203400	184280880	5280	5280	5280	5280	0
49	20241202	203300	184280880	5280	5280	5280	5280	0
50	20241202	203200	184280880	5280	5280	5280	5280	0
51	20241202	203100	184280880	5280	5280	5280	5280	0
52	20241202	203000	184280880	5280	5280	5280	5280	0
53	20241202	202900	184280880	5280	5280	5280	5280	0
54	20241202	202800	184280880	5280	5280	5280	5280	0
55	20241202	202700	184280880	5280	5280	5280	5280	0
56	20241202	202600	184280880	5280	5280	5280	5280	0
57	20241202	202500	184280880	5280	5280	5280	5280	0
58	20241202	202400	184280880	5280	5280	5280	5280	0
59	20241202	202300	184280880	5280	5280	5280	5280	0
60	20241202	202200	184280880	5280	5280	5280	5280	0
61	20241202	202100	184280880	5280	5280	5280	5280	0
62	20241202	202000	184280880	5280	5280	5280	5280	1774
63	20241202	201900	184280880	5280	5280	5280	5280	0
64	20241202	201800	184280880	5280	5280	5280	5280	0
65	20241202	201700	184280880	5280	5280	5280	5280	0
66	20241202	201600	184280880	5280	5280	5280	5280	0
67	20241202	201500	184280880	5280	5280	5280	5280	0
68	20241202	201400	184280880	5280	5280	5280	5280	0
69	20241202	201300	184280880	5280	5280	5280	5280	0
70	20241202	201200	184280880	5280	5280	5280	5280	0
71	20241202	201100	184280880	5280	5280	5280	5280	0
72	20241202	201000	184280880	5280	5280	5280	5280	0
73	20241202	200900	184280880	5280	5280	5280	5280	0
74	20241202	200800	184280880	5280	5280	5280	5280	0
75	20241202	200700	184280880	5280	5280	5280	5280	0
76	20241202	200600	184280880	5280	5280	5280	5280	0
77	20241202	200500	184280880	5280	5280	5280	5280	0
78	20241202	200400	184280880	5280	5280	5280	5280	0
79	20241202	200300	184280880	5280	5280	5280	5280	0
80	20241202	200200	184280880	5280	5280	5280	5280	0
81	20241202	200100	184280880	5280	5280	5280	5280	0
82	20241202	200000	184280880	5280	5280	5280	5280	0
83	20241202	195900	184280880	5280	5280	5280	5280	0
84	20241202	195800	184280880	5280	5280	5280	5280	0
85	20241202	195700	184280880	5280	5280	5280	5280	0
86	20241202	195600	184280880	5280	5280	5280	5280	0
87	20241202	195500	184280880	5280	5280	5280	5280	0
88	20241202	195400	184280880	5280	5280	5280	5280	0
89	20241202	195300	184280880	5280	5280	5280	5280	0
90	20241202	195200	184280880	5280	5280	5280	5280	0
91	20241202	195100	184280880	5280	5280	5280	5280	0
92	20241202	195000	184280880	5280	5280	5280	5280	1774
93	20241202	194900	184280880	5280	5280	5280	5280	0
94	20241202	194800	184280880	5280	5280	5280	5280	0
95	20241202	194700	184280880	5280	5280	5280	5280	0
96	20241202	194600	184280880	5280	5280	5280	5280	0
97	20241202	194500	184280880	5280	5280	5280	5280	0
98	20241202	194400	184280880	5280	5280	5280	5280	0
99	20241202	194300	184280880	5280	5280	5280	5280	0
100	20241202	194200	184280880	5280	5280	5280	5280	0
101	20241202	194100	184280880	5280	5280	5280	5280	0
102	20241202	194000	184280880	5280	5280	5280	5280	0
103	20241202	193900	184280880	5280	5280	5280	5280	0
104	20241202	193800	184280880	5280	5280	5280	5280	0
105	20241202	193700	184280880	5280	5280	5280	5280	0
106	20241202	193600	184280880	5280	5280	5280	5280	0
107	20241202	193500	184280880	5280	5280	5280	5280	0
108	20241202	193400	184280880	5280	5280	5280	5280	0
109	20241202	193300	184280880	5280	5280	5280	5280	0
110	20241202	193200	184280880	5280	5280	5280	5280	0
111	20241202	193100	184280880	5280	5280	5280	5280	0
112	20241202	193000	184280880	5280	5280	5280	5280	0
113	20241202	192900	184280880	5280	5280	5280	5280	0
114	20241202	192800	184280880	5280	5280	5280	5280	0
115	20241202	192700	184280880	5280	5280	5280	5280	0
116	20241202	192600	184280880	5280	5280	5280	5280	0
117	20241202	192500	184280880	5280	5280	5280	5280	0
118	20241202	192400	184280880	5280	5280	5280	5280	0
119	20241202	192300	184280880	5280	5280	5280	5280	0
120	20241202	192200	184280880	5280	5280	5280	5280	0
121	20241202	192100	184280880	5280	5280	5280	5280	0
122	20241202	192000	184280880	5280	5280	5280	5280	1774
123	20241202	191900	184280880	5280	5280	5280	5280	0
124	20241202	191800	184280880	5280	5280	5280	5280	0
125	20241202	191700	184280880	5280	5280	5280	5280	0
126	20241202	191600	184280880	5280	5280	5280	5280	0
127	20241202	191500	184280880	5280	5280	5280	5280	0
128	20241202	191400	184280880	5280	5280	5280	5280	0
129	20241202	191300	184280880	5280	5280	5280	5280	0
130	20241202	191200	184280880	5280	5280	5280	5280	0
131	20241202	191100	184280880	5280	5280	5280	5280	0
132	20241202	191000	184280880	5280	5280	5280	5280	0
133	20241202	190900	184280880	5280	5280	5280	5280	0
134	20241202	190800	184280880	5280	5280	5280	5280	0
135	20241202	190700	184280880	5280	5280	5280	5280	0
136	20241202	190600	184280880	5280	5280	5280	5280	0
137	20241202	190500	184280880	5280	5280	5280	5280	0
138	20241202	190400	184280880	5280	5280	5280	5280	0
139	20241202	190300	184280880	5280	5280	5280	5280	0
140	20241202	190200	184280880	5280	5280	5280	5280	0
141	20241202	190100	184280880	5280	5280	5280	5280	0
142	20241202	190000	184280880	5280	5280	5280	5280	0
143	20241202	185900	184280880	5280	5280	5280	5280	0
144	20241202	185800	184280880	5280	5280	5280	5280	0
145	20241202	185700	184280880	5280	5280	5280	5280	0
146	20241202	185600	184280880	5280	5280	5280	5280	0
147	20241202	185500	184280880	5280	5280	5280	5280	0
148	20241202	185400	184280880	5280	5280	5280	5280	0
149	20241202	185300	184280880	5280	5280	5280	5280	0
150	20241202	185200	184280880	5280	5280	5280	5280	0
151	20241202	185100	184280880	5280	5280	5280	5280	0
152	20241202	185000	184280880	5280	5280	5280	5280	1774
153	20241202	184900	184280880	5280	5280	5280	5280	0
154	20241202	184800	184280880	5280	5280	5280	5280	0
155	20241202	184700	184280880	5280	5280	5280	5280	0
156	20241202	184600	184280880	5280	5280	5280	5280	0
157	20241202	184500	184280880	5280	5280	5280	5280	0
158	20241202	184400	184280880	5280	5280	5280	5280	0
159	20241202	184300	184280880	5280	5280	5280	5280	0
160	20241202	184200	184280880	5280	5280	5280	5280	0
161	20241202	184100	184280880	5280	5280	5280	5280	0
162	20241202	184000	184280880	5280	5280	5280	5280	0
163	20241202	183900	184280880	5280	5280	5280	5280	0
164	20241202	183800	184280880	5280	5280	5280	5280	0
165	20241202	183700	184280880	5280	5280	5280	5280	0
166	20241202	183600	184280880	5280	5280	5280	5280	0
167	20241202	183500	184280880	5280	5280	5280	5280	0
168	20241202	183400	184280880	5280	5280	5280	5280	0
169	20241202	183300	184280880	5280	5280	5280	5280	0
170	20241202	183200	184280880	5280	5280	5280	5280	0
171	20241202	183100	184280880	5280	5280	5280	5280	0
172	20241202	183000	184280880	5280	5280	5280	5280	0
173	20241202	182900	184280880	5280	5280	5280	5280	0
174	20241202	182800	184280880	5280	5280	5280	5280	0
175	20241202	182700	184280880	5280	5280	5280	5280	0
176	20241202	182600	184280880	5280	5280	5280	5280	0
177	20241202	182500	184280880	5280	5280	5280	5280	0
178	20241202	182400	184280880	5280	5280	5280	5280	0
179	20241202	182300	184280880	5280	5280	5280	5280	0
180	20241202	182200	184280880	5280	5280	5280	5280	0
181	20241202	182100	184280880	5280	5280	5280	5280	0
182	20241202	182000	184280880	5280	5280	5280	5280	1774
183	20241202	181900	184280880	5280	5280	5280	5280	0
184	20241202	181800	184280880	5280	5280	5280	5280	0
185	20241202	181700	184280880	5280	5280	5280	5280	0
186	20241202	181600	184280880	5280	5280	5280	5280	0
187	20241202	181500	184280880	5280	5280	5280	5280	0
188	20241202	181400	184280880	5280	5280	5280	5280	0
189	20241202	181300	184280880	5280	5280	5280	5280	0
190	20241202	181200	184280880	5280	5280	5280	5280	0
191	20241202	181100	184280880	5280	5280	5280	5280	0
192	20241202	181000	184280880	5280	5280	5280	5280	0
193	20241202	180900	184280880	5280	5280	5280	5280	0
194	20241202	180800	184280880	5280	5280	5280	5280	0
195	20241202	180700	184280880	5280	5280	5280	5280	0
196	20241202	180600	184280880	5280	5280	5280	5280	0
197	20241202	180500	184280880	5280	5280	5280	5280	0
198	20241202	180400	184280880	5280	5280	5280	5280	0
199	20241202	180300	184280880	5280	5280	5280	5280	0
200	20241202	180200	184280880	5280	5280	5280	5280	0
201	20241202	180100	184280880	5280	5280	5280	5280	0
202	20241202	180000	184280880	5280	5280	5280	5280	0
203	20241202	175900	184280880	5280	5280	5280	5280	0
204	20241202	175800	184280880	5280	5280	5280	5280	0
205	20241202	175700	184280880	5280	5280	5280	5280	0
206	20241202	175600	184280880	5280	5280	5280	5280	0
207	20241202	175500	184280880	5280	5280	5280	5280	0
208	20241202	175400	184280880	5280	5280	5280	5280	0
209	20241202	175300	184280880	5280	5280	5280	5280	0
210	20241202	175200	184280880	5280	5280	5280	5280	0
211	20241202	175100	184280880	5280	5280	5280	5280	0
212	20241202	175000	184280880	5280	5280	5280	5280	1774
213	20241202	174900	184280880	5280	5280	5280	5280	0
214	20241202	174800	184280880	5280	5280	5280	5280	0
215	20241202	174700	184280880	5280	5280	5280	5280	0
216	20241202	174600	184280880	5280	5280	5280	5280	0
217	20241202	174500	184280880	5280	5280	5280	5280	0
218	20241202	174400	184280880	5280	5280	5280	5280	0
219	20241202	174300	184280880	5280	5280	5280	5280	0
220	20241202	174200	184280880	5280	5280	5280	5280	0
221	20241202	174100	184280880	5280	5280	5280	5280	0
222	20241202	174000	184280880	5280	5280	5280	5280	0
223	20241202	173900	184280880	5280	5280	5280	5280	0
224	20241202	173800	184280880	5280	5280	5280	5280	0
225	20241202	173700	184280880	5280	5280	5280	5280	0
226	20241202	173600	184280880	5280	5280	5280	5280	0
227	20241202	173500	184280880	5280	5280	5280	5280	0
228	20241202	173400	184280880	5280	5280	5280	5280	0
229	20241202	173300	184280880	5280	5280	5280	5280	0
230	20241202	173200	184280880	5280	5280	5280	5280	0
231	20241202	173100	184280880	5280	5280	5280	5280	0
232	20241202	173000	184280880	5280	5280	5280	5280	0
233	20241202	172900	184280880	5280	5280	5280	5280	0
234	20241202	172800	184280880	5280	5280	5280	5280	0
235	20241202	172700	184280880	5280	5280	5280	5280	0
236	20241202	172600	184280880	5280	5280	5280	5280	0
237	20241202	172500	184280880	5280	5280	5280	5280	0
238	20241202	172400	184280880	5280	5280	5280	5280	0
239	20241202	172300	184280880	5280	5280	5280	5280	0
240	20241202	172200	184280880	5280	5280	5280	5280	0
241	20241202	172100	184280880	5280	5280	5280	5280	0
242	20241202	172000	184280880	5280	5280	5280	5280	1774
243	20241202	171900	184280880	5280	5280	5280	5280	0
244	20241202	171800	184280880	5280	5280	5280	5280	0
245	20241202	171700	184280880	5280	5280	5280	5280	0
246	20241202	171600	184280880	5280	5280	5280	5280	0
247	20241202	171500	184280880	5280	5280	5280	5280	0
248	20241202	171400	184280880	5280	5280	5280	5280	0
249	20241202	171300	184280880	5280	5280	5280	5280	0
250	20241202	171200	184280880	5280	5280	5280	5280	0
251	20241202	171100	184280880	5280	5280	5280	5280	0
252	20241202	171000	184280880	5280	5280	5280	5280	0
253	20241202	170900	184280880	5280	5280	5280	5280	0
254	20241202	170800	184280880	5280	5280	5280	5280	0
255	20241202	170700	184280880	5280	5280	5280	5280	0
256	20241202	170600	184280880	5280	5280	5280	5280	0
257	20241202	170500	184280880	5280	5280	5280	5280	0
258	20241202	170400	184280880	5280	5280	5280	5280	0
259	20241202	170300	184280880	5280	5280	5280	5280	0
260	20241202	170200	184280880	5280	5280	5280	5280	0
261	20241202	170100	184280880	5280	5280	5280	5280	0
262	20241202	170000	184280880	5280	5280	5280	5280	0
263	20241202	165900	184280880	5280	5280	5280	5280	0
264	20241202	165800	184280880	5280	5280	5280	5280	0
265	20241202	165700	184280880	5280	5280	5280	5280	0
266	20241202	165600	184280880	5280	5280	5280	5280	0
267	20241202	165500	184280880	5280	5280	5280	5280	0
268	20241202	165400	184280880	5280	5280	5280	5280	0
269	20241202	165300	184280880	5280	5280	5280	5280	0
270	20241202	165200	184280880	5280	5280	5280	5280	0
271	20241202	165100	184280880	5280	5280	5280	5280	0
272	20241202	165000	184280880	5280	5280	5280	5280	1774
273	20241202	164900	184280880	5280	5280	5280	5280	0
274	20241202	164800	184280880	5280	5280	5280	5280	0
275	20241202	164700	184280880	5280	5280	5280	5280	0
276	20241202	164600	184280880	5280	5280	5280	5280	0
277	20241202	164500	184280880	5280	5280	5280	5280	0
278	20241202	164400	184280880	5280	5280	5280	5280	0
279	20241202	164300	184280880	5280	5280	5280	5280	0
280	20241202	164200	184280880	5280	5280	5280	5280	0
281	20241202	164100	184280880	5280	5280	5280	5280	0
282	20241202	164000	184280880	5280	5280	5280	5280	0
283	20241202	163900	184280880	5280	5280	5280	5280	0
284	20241202	163800	184280880	5280	5280	5280	5280	0
285	20241202	163700	184280880	5280	5280	5280	5280	0
286	20241202	163600	184280880	5280	5280	5280	5280	0
287	20241202	163500	184280880	5280	5280	5280	5280	0
288	20241202	163400	184280880	5280	5280	5280	5280	0
289	20241202	163300	184280880	5280	5280	5280	5280	0
290	20241202	163200	184280880	5280	5280	5280	5280	0
291	20241202	163100	184280880	5280	5280	5280	5280	0
292	20241202	163000	184280880	5280	5280	5280	5280	0
293	20241202	162900	184280880	5280	5280	5280	5280	0
294	20241202	162800	184280880	5280	5280	5280	5280	0
295	20241202	162700	184280880	5280	5280	5280	5280	0
296	20241202	162600	184280880	5280	5280	5280	5280	0
297	20241202	162500	184280880	5280	5280	5280	5280	0
298	20241202	162400	184280880	5280	5280	5280	5280	0
299	20241202	162300	184280880	5280	5280	5280	5280	0
300	20241202	162200	184280880	5280	5280	5280	5280	0
301	20241202	162100	184280880	5280	5280	5280	5280	0
302	20241202	162000	184280880	5280	5280	5280	5280	1774
303	20241202	161900	184280880	5280	5280	5280	5280	0
304	20241202	161800	184280880	5280	5280	5280	5280	0
305	20241202	161700	184280880	5280	5280	5280	5280	0
306	20241202	161600	184280880	5280	5280	5280	5280	0
307	20241202	161500	184280880	5280	5280	5280	5280	0
308	20241202	161400	184280880	5280	5280	5280	5280	0
309	20241202	161300	184280880	5280	5280	5280	5280	0
310	20241202	161200	184280880	5280	5280	5280	5280	0
311	20241202	161100	184280880	5280	5280	5280	5280	0
312	20241202	161000	184280880	5280	5280	5280	5280	0
313	20241202	160900	184280880	5280	5280	5280	5280	0
314	20241202	160800	184280880	5280	5280	5280	5280	0
315	20241202	160700	184280880	5280	5280	5280	5280	0
316	20241202	160600	184280880	5280	5280	5280	5280	0
317	20241202	160500	184280880	5280	5280	5280	5280	0
318	20241202	160400	184280880	5280	5280	5280	5280	0
319	20241202	160300	184280880	5280	5280	5280	5280	0
320	20241202	160200	184280880	5280	5280	5280	5280	0
321	20241202	160100	184280880	5280	5280	5280	5280	0
322	20241202	160000	184280880	5280	5280	5280	5280	0
323	20241202	155900	184280880	5280	5280	5280	5280	0
324	20241202	155800	184280880	5280	5280	5280	5280	0
325	20241202	155700	184280880	5280	5280	5280	5280	0
326	20241202	155600	184280880	5280	5280	5280	5280	0
327	20241202	155500	184280880	5280	5280	5280	5280	0
328	20241202	155400	184280880	5280	5280	5280	5280	0
329	20241202	155300	184280880	5280	5280	5280	5280	0
330	20241202	155200	184280880	5280	5280	5280	5280	0
331	20241202	155100	184280880	5280	5280	5280	5280	0
332	20241202	155000	184280880	5280	5280	5280	5280	1774
333	20241202	154900	184280880	5280	5280	5280	5280	0
334	20241202	154800	184280880	5280	5280	5280	5280	0
335	20241202	154700	184280880	5280	5280	5280	5280	0
336	20241202	154600	184280880	5280	5280	5280	5280	0
337	20241202	154500	184280880	5280	5280	5280	5280	0
338	20241202	154400	184280880	5280	5280	5280	5280	0
339	20241202	154300	184280880	5280	5280	5280	5280	0
340	20241202	154200	184280880	5280	5280	5280	5280	0
341	20241202	154100	184280880	5280	5280	5280	5280	0
342	20241202	154000	184280880	5280	5280	5280	5280	0
343	20241202	153900	184280880	5280	5280	5280	5280	0
344	20241202	153800	184280880	5280	5280	5280	5280	0
345	20241202	153700	184280880	5280	5280	5280	5280	0
346	20241202	153600	184280880	5280	5280	5280	5280	0
347	20241202	153500	184280880	5280	5280	5280	5280	0
348	20241202	153400	184280880	5280	5280	5280	5280	0
349	20241202	153300	184280880	5280	5280	5280	5280	0
350	20241202	153200	184280880	5280	5280	5280	5280	0
351	20241202	153100	184280880	5280	5280	5280	5280	0
352	20241202	153000	184280880	5280	5280	5280	5280	1774
353	20241202	152900	174914160	5290	5290	5290	5290	0
354	20241202	152800	174914160	5290	5290	5290	5290	0
355	20241202	152700	174914160	5290	5290	5290	5290	0
356	20241202	152600	174914160	5290	5290	5290	5290	0
357	20241202	152500	174914160	5290	5290	5290	5290	0
358	20241202	152400	174914160	5290	5290	5290	5290	0
359	20241202	152300	174914160	5290	5290	5290	5290	0
360	20241202	152200	174914160	5290	5290	5290	5290	0
361	20241202	152100	174914160	5290	5290	5290	5290	0
362	20241202	152000	174914160	5290	5290	5290	5290	0
363	20241202	151900	174914160	5290	5290	5290	5290	0
364	20241202	151800	174914160	5290	5290	5290	5290	179
365	20241202	151700	173967250	5290	5290	5290	5290	423
366	20241202	151600	171729580	5300	5300	5300	5300	0
367	20241202	151500	171729580	5300	5300	5300	5300	0
368	20241202	151400	171729580	5300	5300	5300	5300	10
369	20241202	151300	171676580	5300	5300	5300	5300	0
370	20241202	151200	171676580	5300	5300	5300	5300	50
371	20241202	151100	171411580	5310	5310	5310	5310	9
372	20241202	151000	171363790	5270	5270	5270	5270	0
373	20241202	150900	171363790	5270	5270	5270	5270	0
374	20241202	150800	171363790	5270	5290	5290	5270	103
375	20241202	150700	170820850	5290	5290	5290	5290	0
376	20241202	150600	170820850	5290	5290	5290	5290	2
377	20241202	150500	170810270	5290	5290	5290	5290	2
378	20241202	150400	170799690	5290	5290	5290	5290	0
379	20241202	150300	170799690	5290	5290	5290	5290	4
380	20241202	150200	170778530	5290	5300	5300	5290	4
381	20241202	150100	170757350	5270	5270	5270	5270	472
382	20241202	150000	168269910	5270	5270	5270	5270	0
383	20241202	145900	168269910	5270	5290	5290	5270	100
384	20241202	145800	167741950	5290	5290	5290	5290	0
385	20241202	145700	167741950	5290	5290	5290	5290	2
386	20241202	145600	167731370	5280	5280	5280	5280	0
387	20241202	145500	167731370	5280	5280	5280	5280	0
388	20241202	145400	167731370	5280	5280	5280	5280	0
389	20241202	145300	167731370	5280	5280	5280	5280	0
390	20241202	145200	167731370	5280	5280	5280	5280	276
391	20241202	145100	166274090	5280	5280	5280	5280	0
392	20241202	145000	166274090	5280	5280	5280	5280	0
393	20241202	144900	166274090	5280	5280	5280	5280	1
394	20241202	144800	166268810	5280	5280	5280	5280	0
395	20241202	144700	166268810	5280	5280	5280	5280	1
396	20241202	144600	166263530	5280	5280	5280	5280	3
397	20241202	144500	166247690	5270	5270	5270	5270	0
398	20241202	144400	166247690	5270	5290	5290	5270	497
399	20241202	144300	163624740	5280	5280	5280	5280	0
400	20241202	144200	163624740	5280	5280	5280	5280	250
401	20241202	144100	162304740	5280	5280	5280	5280	100
402	20241202	144000	161776740	5280	5280	5280	5280	197
403	20241202	143900	160736580	5290	5290	5290	5290	1
404	20241202	143800	160731290	5290	5290	5290	5290	1
405	20241202	143700	160726000	5280	5280	5280	5280	0
406	20241202	143600	160726000	5280	5280	5280	5280	0
407	20241202	143500	160726000	5280	5280	5280	5280	0
408	20241202	143400	160726000	5280	5280	5280	5280	0
409	20241202	143300	160726000	5280	5280	5280	5280	0
410	20241202	143200	160726000	5280	5280	5280	5280	0
411	20241202	143100	160726000	5280	5300	5300	5280	875
412	20241202	143000	156105710	5310	5310	5310	5310	0
413	20241202	142900	156105710	5310	5310	5310	5310	1
414	20241202	142800	156100400	5320	5320	5320	5320	0
415	20241202	142700	156100400	5320	5320	5320	5320	0
416	20241202	142600	156100400	5320	5320	5320	5320	0
417	20241202	142500	156100400	5320	5320	5320	5320	0
418	20241202	142400	156100400	5320	5320	5320	5320	1
419	20241202	142300	156095080	5290	5300	5300	5290	100
420	20241202	142200	155566060	5320	5320	5320	5320	0
421	20241202	142100	155566060	5320	5320	5320	5320	0
422	20241202	142000	155566060	5320	5320	5320	5320	0
423	20241202	141900	155566060	5320	5320	5320	5320	0
424	20241202	141800	155566060	5320	5320	5320	5320	0
425	20241202	141700	155566060	5320	5320	5320	5320	0
426	20241202	141600	155566060	5320	5320	5320	5320	5
427	20241202	141500	155539460	5320	5320	5320	5320	6
428	20241202	141400	155507540	5320	5320	5320	5320	30
429	20241202	141300	155347940	5290	5290	5290	5290	0
430	20241202	141200	155347940	5290	5290	5290	5290	0
431	20241202	141100	155347940	5290	5290	5290	5290	0
432	20241202	141000	155347940	5290	5290	5290	5290	500
433	20241202	140900	152702940	5280	5280	5280	5280	0
434	20241202	140800	152702940	5280	5280	5280	5280	0
435	20241202	140700	152702940	5280	5280	5280	5280	0
436	20241202	140600	152702940	5280	5280	5280	5280	0
437	20241202	140500	152702940	5280	5280	5280	5280	0
438	20241202	140400	152702940	5280	5280	5280	5280	0
439	20241202	140300	152702940	5280	5280	5280	5280	0
440	20241202	140200	152702940	5280	5280	5280	5280	0
441	20241202	140100	152702940	5280	5280	5280	5280	0
442	20241202	140000	152702940	5280	5280	5280	5280	0
443	20241202	135900	152702940	5280	5280	5280	5280	0
444	20241202	135800	152702940	5280	5280	5280	5280	0
445	20241202	135700	152702940	5280	5280	5280	5280	0
446	20241202	135600	152702940	5280	5290	5290	5280	66
447	20241202	135500	152354440	5280	5280	5280	5280	0
448	20241202	135400	152354440	5280	5280	5280	5280	0
449	20241202	135300	152354440	5280	5280	5280	5280	0
450	20241202	135200	152354440	5280	5320	5320	5280	200
451	20241202	135100	151297490	5350	5350	5350	5350	0
452	20241202	135000	151297490	5350	5350	5350	5350	0
453	20241202	134900	151297490	5350	5350	5350	5350	0
454	20241202	134800	151297490	5350	5350	5350	5350	0
455	20241202	134700	151297490	5350	5340	5350	5340	86
456	20241202	134600	150837690	5320	5320	5320	5320	0
457	20241202	134500	150837690	5320	5320	5320	5320	0
458	20241202	134400	150837690	5320	5320	5320	5320	1
459	20241202	134300	150832370	5330	5330	5330	5330	0
460	20241202	134200	150832370	5330	5330	5330	5330	0
461	20241202	134100	150832370	5330	5330	5330	5330	0
462	20241202	134000	150832370	5330	5330	5330	5330	0
463	20241202	133900	150832370	5330	5330	5330	5330	0
464	20241202	133800	150832370	5330	5330	5330	5330	0
465	20241202	133700	150832370	5330	5330	5330	5330	0
466	20241202	133600	150832370	5330	5330	5330	5330	0
467	20241202	133500	150832370	5330	5330	5330	5330	0
468	20241202	133400	150832370	5330	5330	5330	5330	0
469	20241202	133300	150832370	5330	5330	5330	5330	0
470	20241202	133200	150832370	5330	5330	5330	5330	0
471	20241202	133100	150832370	5330	5330	5330	5330	0
472	20241202	133000	150832370	5330	5330	5330	5330	1
473	20241202	132900	150827040	5270	5280	5280	5270	201
474	20241202	132800	149767760	5280	5280	5280	5280	100
475	20241202	132700	149239760	5290	5290	5290	5290	0
476	20241202	132600	149239760	5290	5290	5290	5290	0
477	20241202	132500	149239760	5290	5290	5290	5290	2
478	20241202	132400	149229180	5270	5270	5270	5270	0
479	20241202	132300	149229180	5270	5270	5270	5270	379
480	20241202	132200	147231850	5270	5270	5270	5270	0
481	20241202	132100	147231850	5270	5270	5270	5270	0
482	20241202	132000	147231850	5270	5270	5270	5270	0
483	20241202	131900	147231850	5270	5270	5270	5270	0
484	20241202	131800	147231850	5270	5270	5270	5270	0
485	20241202	131700	147231850	5270	5270	5270	5270	0
486	20241202	131600	147231850	5270	5270	5270	5270	0
487	20241202	131500	147231850	5270	5270	5270	5270	3
488	20241202	131400	147216040	5270	5270	5270	5270	9
489	20241202	131300	147168610	5270	5270	5270	5270	0
490	20241202	131200	147168610	5270	5270	5270	5270	0
491	20241202	131100	147168610	5270	5270	5270	5270	0
492	20241202	131000	147168610	5270	5270	5270	5270	0
493	20241202	130900	147168610	5270	5270	5270	5270	12
494	20241202	130800	147105370	5270	5270	5270	5270	0
495	20241202	130700	147105370	5270	5270	5270	5270	0
496	20241202	130600	147105370	5270	5270	5270	5270	0
497	20241202	130500	147105370	5270	5270	5270	5270	0
498	20241202	130400	147105370	5270	5270	5270	5270	0
499	20241202	130300	147105370	5270	5270	5270	5270	0
500	20241202	130200	147105370	5270	5270	5270	5270	0
501	20241202	130100	147105370	5270	5270	5270	5270	0
502	20241202	130000	147105370	5270	5280	5280	5270	62
503	20241202	125900	146778290	5280	5280	5280	5280	0
504	20241202	125800	146778290	5280	5280	5280	5280	0
505	20241202	125700	146778290	5280	5280	5280	5280	0
506	20241202	125600	146778290	5280	5280	5280	5280	0
507	20241202	125500	146778290	5280	5280	5280	5280	0
508	20241202	125400	146778290	5280	5280	5280	5280	0
509	20241202	125300	146778290	5280	5280	5280	5280	0
510	20241202	125200	146778290	5280	5280	5280	5280	0
511	20241202	125100	146778290	5280	5280	5280	5280	0
512	20241202	125000	146778290	5280	5280	5280	5280	101
513	20241202	124900	146245010	5300	5300	5300	5300	0
514	20241202	124800	146245010	5300	5300	5300	5300	0
515	20241202	124700	146245010	5300	5300	5300	5300	258
516	20241202	124600	144877610	5300	5300	5300	5300	242
517	20241202	124500	143595010	5270	5270	5270	5270	0
518	20241202	124400	143595010	5270	5270	5270	5270	0
519	20241202	124300	143595010	5270	5270	5270	5270	0
520	20241202	124200	143595010	5270	5270	5270	5270	147
521	20241202	124100	142820320	5270	5270	5270	5270	474
522	20241202	124000	140322340	5260	5260	5260	5260	0
523	20241202	123900	140322340	5260	5260	5260	5260	0
524	20241202	123800	140322340	5260	5260	5260	5260	0
525	20241202	123700	140322340	5260	5290	5290	5260	1392
526	20241202	123600	132991860	5290	5290	5290	5290	1
527	20241202	123500	132986570	5300	5300	5300	5300	0
528	20241202	123400	132986570	5300	5300	5300	5300	0
529	20241202	123300	132986570	5300	5300	5300	5300	0
530	20241202	123200	132986570	5300	5300	5300	5300	0
531	20241202	123100	132986570	5300	5290	5300	5290	156
532	20241202	123000	132160750	5290	5290	5290	5290	0
533	20241202	122900	132160750	5290	5290	5290	5290	0
534	20241202	122800	132160750	5290	5290	5290	5290	0
535	20241202	122700	132160750	5290	5290	5290	5290	0
536	20241202	122600	132160750	5290	5290	5290	5290	0
537	20241202	122500	132160750	5290	5290	5290	5290	0
538	20241202	122400	132160750	5290	5290	5290	5290	0
539	20241202	122300	132160750	5290	5290	5290	5290	0
540	20241202	122200	132160750	5290	5290	5290	5290	0
541	20241202	122100	132160750	5290	5300	5300	5290	402
542	20241202	122000	130034150	5290	5290	5290	5290	0
543	20241202	121900	130034150	5290	5290	5290	5290	3
544	20241202	121800	130018280	5290	5320	5320	5290	1668
545	20241202	121700	121175400	5310	5310	5310	5310	3
546	20241202	121600	121159470	5310	5310	5310	5310	1
547	20241202	121500	121154160	5320	5320	5320	5320	0
548	20241202	121400	121154160	5320	5320	5320	5310	102
549	20241202	121300	120612500	5310	5310	5310	5310	0
550	20241202	121200	120612500	5310	5310	5310	5310	0
551	20241202	121100	120612500	5310	5310	5310	5310	0
552	20241202	121000	120612500	5310	5310	5310	5310	0
553	20241202	120900	120612500	5310	5310	5310	5310	0
554	20241202	120800	120612500	5310	5310	5310	5310	0
555	20241202	120700	120612500	5310	5310	5310	5310	0
556	20241202	120600	120612500	5310	5340	5340	5310	700
557	20241202	120500	116893040	5340	5340	5340	5340	0
558	20241202	120400	116893040	5340	5340	5340	5340	0
559	20241202	120300	116893040	5340	5340	5340	5340	0
560	20241202	120200	116893040	5340	5340	5340	5340	2
561	20241202	120100	116882360	5350	5350	5350	5350	0
562	20241202	120000	116882360	5350	5350	5350	5350	0
563	20241202	115900	116882360	5350	5340	5350	5340	20
564	20241202	115800	116775380	5330	5360	5360	5330	42
565	20241202	115700	116550480	5360	5360	5360	5360	2
566	20241202	115600	116539760	5330	5330	5330	5330	0
567	20241202	115500	116539760	5330	5330	5330	5330	0
568	20241202	115400	116539760	5330	5330	5330	5330	0
569	20241202	115300	116539760	5330	5330	5330	5330	0
570	20241202	115200	116539760	5330	5350	5350	5330	19
571	20241202	115100	116438350	5420	5400	5420	5400	1668
572	20241202	115000	107398630	5400	5400	5400	5400	0
573	20241202	114900	107398630	5400	5400	5400	5400	18
574	20241202	114800	107301430	5390	5380	5390	5380	50
575	20241202	114700	107031970	5340	5340	5340	5340	0
576	20241202	114600	107031970	5340	5340	5340	5340	0
577	20241202	114500	107031970	5340	5340	5340	5340	0
578	20241202	114400	107031970	5340	5340	5340	5340	0
579	20241202	114300	107031970	5340	5340	5340	5340	0
580	20241202	114200	107031970	5340	5340	5340	5340	0
581	20241202	114100	107031970	5340	5340	5340	5340	1
582	20241202	114000	107026630	5370	5370	5370	5370	0
583	20241202	113900	107026630	5370	5370	5370	5370	1
584	20241202	113800	107021260	5370	5370	5370	5370	0
585	20241202	113700	107021260	5370	5370	5370	5370	108
586	20241202	113600	106441300	5370	5370	5370	5370	0
587	20241202	113500	106441300	5370	5370	5370	5370	0
588	20241202	113400	106441300	5370	5370	5370	5370	0
589	20241202	113300	106441300	5370	5340	5370	5330	4
590	20241202	113200	106419920	5370	5370	5370	5370	0
591	20241202	113100	106419920	5370	5370	5370	5370	0
592	20241202	113000	106419920	5370	5370	5370	5370	0
593	20241202	112900	106419920	5370	5310	5370	5310	3
594	20241202	112800	106403880	5290	5340	5340	5290	578
595	20241202	112700	103335030	5400	5400	5400	5400	0
596	20241202	112600	103335030	5400	5400	5400	5400	0
597	20241202	112500	103335030	5400	5400	5400	5400	0
598	20241202	112400	103335030	5400	5400	5400	5400	0
599	20241202	112300	103335030	5400	5400	5400	5400	0
600	20241202	112200	103335030	5400	5400	5400	5400	0
601	20241202	112100	103335030	5400	5400	5400	5400	0
602	20241202	112000	103335030	5400	5400	5400	5400	0
603	20241202	111900	103335030	5400	5400	5400	5400	0
604	20241202	111800	103335030	5400	5400	5400	5400	0
605	20241202	111700	103335030	5400	5340	5400	5340	31
606	20241202	111600	103169430	5340	5340	5340	5340	72
607	20241202	111500	102784950	5410	5410	5410	5410	0
608	20241202	111400	102784950	5410	5410	5410	5410	0
609	20241202	111300	102784950	5410	5410	5410	5410	0
610	20241202	111200	102784950	5410	5410	5410	5410	0
611	20241202	111100	102784950	5410	5410	5410	5410	0
612	20241202	111000	102784950	5410	5410	5410	5410	2
613	20241202	110900	102774130	5330	5340	5340	5330	53
614	20241202	110800	102491610	5420	5420	5420	5420	0
615	20241202	110700	102491610	5420	5420	5420	5420	0
616	20241202	110600	102491610	5420	5420	5420	5420	0
617	20241202	110500	102491610	5420	5420	5420	5420	0
618	20241202	110400	102491610	5420	5420	5420	5420	1
619	20241202	110300	102486190	5320	5320	5320	5320	0
620	20241202	110200	102486190	5320	5350	5350	5320	1229
621	20241202	110100	95945450	5360	5400	5400	5360	881
622	20241202	110000	91198530	5400	5400	5400	5400	0
623	20241202	105900	91198530	5400	5400	5400	5400	0
624	20241202	105800	91198530	5400	5410	5410	5400	22
625	20241202	105700	91079610	5460	5460	5460	5460	0
626	20241202	105600	91079610	5460	5460	5460	5460	185
627	20241202	105500	90069510	5460	5450	5460	5450	159
628	20241202	105400	89202540	5450	5420	5460	5420	2103
629	20241202	105300	77780490	5420	5420	5420	5420	0
630	20241202	105200	77780490	5420	5420	5420	5420	0
631	20241202	105100	77780490	5420	5420	5420	5420	0
632	20241202	105000	77780490	5420	5420	5420	5420	0
633	20241202	104900	77780490	5420	5420	5420	5420	0
634	20241202	104800	77780490	5420	5420	5420	5420	3
635	20241202	104700	77764230	5410	5410	5410	5410	0
636	20241202	104600	77764230	5410	5410	5410	5410	0
637	20241202	104500	77764230	5410	5410	5410	5410	0
638	20241202	104400	77764230	5410	5410	5410	5410	0
639	20241202	104300	77764230	5410	5410	5410	5410	1
640	20241202	104200	77758820	5370	5370	5370	5370	0
641	20241202	104100	77758820	5370	5370	5370	5370	0
642	20241202	104000	77758820	5370	5370	5370	5370	2
643	20241202	103900	77748080	5370	5370	5370	5370	0
644	20241202	103800	77748080	5370	5370	5370	5370	50
645	20241202	103700	77479580	5370	5370	5370	5370	0
646	20241202	103600	77479580	5370	5370	5370	5370	33
647	20241202	103500	77302370	5370	5370	5370	5370	0
648	20241202	103400	77302370	5370	5370	5370	5370	0
649	20241202	103300	77302370	5370	5370	5370	5370	0
650	20241202	103200	77302370	5370	5370	5370	5370	48
651	20241202	103100	77044610	5350	5350	5350	5350	0
652	20241202	103000	77044610	5350	5350	5350	5350	0
653	20241202	102900	77044610	5350	5350	5350	5350	0
654	20241202	102800	77044610	5350	5350	5350	5350	0
655	20241202	102700	77044610	5350	5350	5350	5350	0
656	20241202	102600	77044610	5350	5350	5350	5350	0
657	20241202	102500	77044610	5350	5350	5350	5350	0
658	20241202	102400	77044610	5350	5350	5350	5350	0
659	20241202	102300	77044610	5350	5350	5350	5350	0
660	20241202	102200	77044610	5350	5340	5350	5340	83
661	20241202	102100	76600890	5350	5350	5350	5350	0
662	20241202	102000	76600890	5350	5350	5350	5350	407
663	20241202	101900	74423440	5360	5370	5370	5360	1436
664	20241202	101800	66723470	5380	5380	5380	5380	0
665	20241202	101700	66723470	5380	5380	5380	5380	0
666	20241202	101600	66723470	5380	5380	5380	5380	3275
667	20241202	101500	49103970	5380	5380	5380	5380	0
668	20241202	101400	49103970	5380	5380	5380	5380	0
669	20241202	101300	49103970	5380	5400	5400	5380	105
670	20241202	101200	48538410	5400	5400	5400	5400	0
671	20241202	101100	48538410	5400	5400	5400	5400	0
672	20241202	101000	48538410	5400	5400	5400	5400	0
673	20241202	100900	48538410	5400	5400	5400	5400	0
674	20241202	100800	48538410	5400	5400	5400	5400	0
675	20241202	100700	48538410	5400	5400	5400	5400	0
676	20241202	100600	48538410	5400	5400	5400	5400	0
677	20241202	100500	48538410	5400	5400	5400	5400	86
678	20241202	100400	48074010	5400	5400	5400	5400	0
679	20241202	100300	48074010	5400	5400	5400	5400	1
680	20241202	100200	48068610	5430	5430	5430	5430	0
681	20241202	100100	48068610	5430	5430	5430	5430	0
682	20241202	100000	48068610	5430	5430	5430	5430	0
683	20241202	095900	48068610	5430	5430	5430	5430	0
684	20241202	095800	48068610	5430	5430	5430	5430	0
685	20241202	095700	48068610	5430	5430	5430	5430	0
686	20241202	095600	48068610	5430	5430	5430	5430	0
687	20241202	095500	48068610	5430	5430	5430	5430	0
688	20241202	095400	48068610	5430	5430	5430	5430	0
689	20241202	095300	48068610	5430	5430	5430	5430	0
690	20241202	095200	48068610	5430	5380	5430	5380	580
691	20241202	095100	44948160	5370	5380	5380	5370	444
692	20241202	095000	42559480	5380	5380	5380	5380	888
693	20241202	094900	37782040	5380	5380	5380	5380	1
694	20241202	094800	37776660	5420	5420	5420	5420	69
695	20241202	094700	37402680	5420	5420	5420	5420	0
696	20241202	094600	37402680	5420	5420	5420	5420	21
697	20241202	094500	37288860	5430	5430	5430	5430	0
698	20241202	094400	37288860	5430	5430	5430	5430	0
699	20241202	094300	37288860	5430	5430	5430	5430	0
700	20241202	094200	37288860	5430	5430	5430	5430	0
701	20241202	094100	37288860	5430	5430	5430	5430	0
702	20241202	094000	37288860	5430	5430	5430	5430	1
703	20241202	093900	37283430	5380	5380	5380	5380	10
704	20241202	093800	37229630	5390	5390	5390	5390	429
705	20241202	093700	34917320	5390	5390	5390	5390	1
706	20241202	093600	34911930	5370	5380	5380	5370	10
707	20241202	093500	34858220	5370	5370	5370	5370	0
708	20241202	093400	34858220	5370	5380	5400	5370	425
709	20241202	093300	32569940	5400	5410	5410	5390	956
710	20241202	093200	27413100	5430	5430	5430	5430	0
711	20241202	093100	27413100	5430	5430	5430	5420	12
712	20241202	093000	27348040	5480	5480	5480	5480	0
713	20241202	092900	27348040	5480	5480	5480	5480	0
714	20241202	092800	27348040	5480	5420	5480	5420	5
715	20241202	092700	27320720	5480	5460	5480	5460	870
716	20241202	092600	22556860	5460	5460	5460	5460	0
717	20241202	092500	22556860	5460	5460	5460	5460	0
718	20241202	092400	22556860	5460	5460	5460	5460	1
719	20241202	092300	22551400	5450	5450	5450	5450	2
720	20241202	092200	22540500	5400	5400	5400	5400	44
721	20241202	092100	22302900	5400	5400	5400	5400	0
722	20241202	092000	22302900	5400	5400	5400	5400	220
723	20241202	091900	21114900	5400	5400	5400	5400	172
724	20241202	091800	20186100	5430	5480	5480	5430	237
725	20241202	091700	18897570	5500	5500	5500	5500	0
726	20241202	091600	18897570	5500	5440	5500	5440	200
727	20241202	091500	17803160	5430	5420	5430	5420	173
728	20241202	091400	16863820	5400	5400	5400	5400	124
729	20241202	091300	16194220	5400	5400	5400	5400	0
730	20241202	091200	16194220	5400	5370	5410	5360	307
731	20241202	091100	14545820	5350	5430	5430	5340	580
732	20241202	091000	11435340	5430	5430	5430	5430	594
733	20241202	090900	8209920	5430	5430	5430	5430	1
734	20241202	090800	8204490	5480	5480	5480	5480	0
735	20241202	090700	8204490	5480	5480	5480	5480	992
736	20241202	090600	2768330	5480	5480	5480	5480	0
737	20241202	090500	2768330	5480	5480	5480	5480	0
738	20241202	090400	2768330	5480	5480	5480	5480	0
739	20241202	090300	2768330	5480	5480	5480	5480	1
740	20241202	090200	2762850	5430	5450	5450	5430	290
741	20241202	090100	1188000	5500	5500	5500	5500	0
742	20241202	090000	1188000	5500	5500	5500	5500	216