KissMeData/088260/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200200	185436610	4405	4405	4405	4405	2750
3	20241202	200100	185436610	4405	4405	4405	4405	0
4	20241202	200000	185436610	4405	4405	4405	4405	0
5	20241202	195900	185436610	4405	4405	4405	4405	0
6	20241202	195800	185436610	4405	4405	4405	4405	0
7	20241202	195700	185436610	4405	4405	4405	4405	0
8	20241202	195600	185436610	4405	4405	4405	4405	0
9	20241202	195500	185436610	4405	4405	4405	4405	0
10	20241202	195400	185436610	4405	4405	4405	4405	0
11	20241202	195300	185436610	4405	4405	4405	4405	0
12	20241202	195200	185436610	4405	4405	4405	4405	0
13	20241202	195100	185436610	4405	4405	4405	4405	0
14	20241202	195000	185436610	4405	4405	4405	4405	0
15	20241202	194900	185436610	4405	4405	4405	4405	0
16	20241202	194800	185436610	4405	4405	4405	4405	0
17	20241202	194700	185436610	4405	4405	4405	4405	0
18	20241202	194600	185436610	4405	4405	4405	4405	0
19	20241202	194500	185436610	4405	4405	4405	4405	0
20	20241202	194400	185436610	4405	4405	4405	4405	0
21	20241202	194300	185436610	4405	4405	4405	4405	0
22	20241202	194200	185436610	4405	4405	4405	4405	0
23	20241202	194100	185436610	4405	4405	4405	4405	0
24	20241202	194000	185436610	4405	4405	4405	4405	0
25	20241202	193900	185436610	4405	4405	4405	4405	0
26	20241202	193800	185436610	4405	4405	4405	4405	0
27	20241202	193700	185436610	4405	4405	4405	4405	0
28	20241202	193600	185436610	4405	4405	4405	4405	0
29	20241202	193500	185436610	4405	4405	4405	4405	0
30	20241202	193400	185436610	4405	4405	4405	4405	0
31	20241202	193300	185436610	4405	4405	4405	4405	0
32	20241202	193200	185436610	4405	4405	4405	4405	2750
33	20241202	193100	185436610	4405	4405	4405	4405	0
34	20241202	193000	185436610	4405	4405	4405	4405	0
35	20241202	192900	185436610	4405	4405	4405	4405	0
36	20241202	192800	185436610	4405	4405	4405	4405	0
37	20241202	192700	185436610	4405	4405	4405	4405	0
38	20241202	192600	185436610	4405	4405	4405	4405	0
39	20241202	192500	185436610	4405	4405	4405	4405	0
40	20241202	192400	185436610	4405	4405	4405	4405	0
41	20241202	192300	185436610	4405	4405	4405	4405	0
42	20241202	192200	185436610	4405	4405	4405	4405	0
43	20241202	192100	185436610	4405	4405	4405	4405	0
44	20241202	192000	185436610	4405	4405	4405	4405	0
45	20241202	191900	185436610	4405	4405	4405	4405	0
46	20241202	191800	185436610	4405	4405	4405	4405	0
47	20241202	191700	185436610	4405	4405	4405	4405	0
48	20241202	191600	185436610	4405	4405	4405	4405	0
49	20241202	191500	185436610	4405	4405	4405	4405	0
50	20241202	191400	185436610	4405	4405	4405	4405	0
51	20241202	191300	185436610	4405	4405	4405	4405	0
52	20241202	191200	185436610	4405	4405	4405	4405	0
53	20241202	191100	185436610	4405	4405	4405	4405	0
54	20241202	191000	185436610	4405	4405	4405	4405	0
55	20241202	190900	185436610	4405	4405	4405	4405	0
56	20241202	190800	185436610	4405	4405	4405	4405	0
57	20241202	190700	185436610	4405	4405	4405	4405	0
58	20241202	190600	185436610	4405	4405	4405	4405	0
59	20241202	190500	185436610	4405	4405	4405	4405	0
60	20241202	190400	185436610	4405	4405	4405	4405	0
61	20241202	190300	185436610	4405	4405	4405	4405	0
62	20241202	190200	185436610	4405	4405	4405	4405	2750
63	20241202	190100	185436610	4405	4405	4405	4405	0
64	20241202	190000	185436610	4405	4405	4405	4405	0
65	20241202	185900	185436610	4405	4405	4405	4405	0
66	20241202	185800	185436610	4405	4405	4405	4405	0
67	20241202	185700	185436610	4405	4405	4405	4405	0
68	20241202	185600	185436610	4405	4405	4405	4405	0
69	20241202	185500	185436610	4405	4405	4405	4405	0
70	20241202	185400	185436610	4405	4405	4405	4405	0
71	20241202	185300	185436610	4405	4405	4405	4405	0
72	20241202	185200	185436610	4405	4405	4405	4405	0
73	20241202	185100	185436610	4405	4405	4405	4405	0
74	20241202	185000	185436610	4405	4405	4405	4405	0
75	20241202	184900	185436610	4405	4405	4405	4405	0
76	20241202	184800	185436610	4405	4405	4405	4405	0
77	20241202	184700	185436610	4405	4405	4405	4405	0
78	20241202	184600	185436610	4405	4405	4405	4405	0
79	20241202	184500	185436610	4405	4405	4405	4405	0
80	20241202	184400	185436610	4405	4405	4405	4405	0
81	20241202	184300	185436610	4405	4405	4405	4405	0
82	20241202	184200	185436610	4405	4405	4405	4405	0
83	20241202	184100	185436610	4405	4405	4405	4405	0
84	20241202	184000	185436610	4405	4405	4405	4405	0
85	20241202	183900	185436610	4405	4405	4405	4405	0
86	20241202	183800	185436610	4405	4405	4405	4405	0
87	20241202	183700	185436610	4405	4405	4405	4405	0
88	20241202	183600	185436610	4405	4405	4405	4405	0
89	20241202	183500	185436610	4405	4405	4405	4405	0
90	20241202	183400	185436610	4405	4405	4405	4405	0
91	20241202	183300	185436610	4405	4405	4405	4405	0
92	20241202	183200	185436610	4405	4405	4405	4405	2750
93	20241202	183100	185436610	4405	4405	4405	4405	0
94	20241202	183000	185436610	4405	4405	4405	4405	0
95	20241202	182900	185436610	4405	4405	4405	4405	0
96	20241202	182800	185436610	4405	4405	4405	4405	0
97	20241202	182700	185436610	4405	4405	4405	4405	0
98	20241202	182600	185436610	4405	4405	4405	4405	0
99	20241202	182500	185436610	4405	4405	4405	4405	0
100	20241202	182400	185436610	4405	4405	4405	4405	0
101	20241202	182300	185436610	4405	4405	4405	4405	0
102	20241202	182200	185436610	4405	4405	4405	4405	0
103	20241202	182100	185436610	4405	4405	4405	4405	0
104	20241202	182000	185436610	4405	4405	4405	4405	0
105	20241202	181900	185436610	4405	4405	4405	4405	0
106	20241202	181800	185436610	4405	4405	4405	4405	0
107	20241202	181700	185436610	4405	4405	4405	4405	0
108	20241202	181600	185436610	4405	4405	4405	4405	0
109	20241202	181500	185436610	4405	4405	4405	4405	0
110	20241202	181400	185436610	4405	4405	4405	4405	0
111	20241202	181300	185436610	4405	4405	4405	4405	0
112	20241202	181200	185436610	4405	4405	4405	4405	0
113	20241202	181100	185436610	4405	4405	4405	4405	0
114	20241202	181000	185436610	4405	4405	4405	4405	0
115	20241202	180900	185436610	4405	4405	4405	4405	0
116	20241202	180800	185436610	4405	4405	4405	4405	0
117	20241202	180700	185436610	4405	4405	4405	4405	0
118	20241202	180600	185436610	4405	4405	4405	4405	0
119	20241202	180500	185436610	4405	4405	4405	4405	0
120	20241202	180400	185436610	4405	4405	4405	4405	0
121	20241202	180300	185436610	4405	4405	4405	4405	0
122	20241202	180200	185436610	4405	4405	4405	4405	2750
123	20241202	180100	185436610	4405	4405	4405	4405	0
124	20241202	180000	185436610	4405	4405	4405	4405	0
125	20241202	175900	185436610	4405	4405	4405	4405	0
126	20241202	175800	185436610	4405	4405	4405	4405	0
127	20241202	175700	185436610	4405	4405	4405	4405	0
128	20241202	175600	185436610	4405	4405	4405	4405	0
129	20241202	175500	185436610	4405	4405	4405	4405	0
130	20241202	175400	185436610	4405	4405	4405	4405	0
131	20241202	175300	185436610	4405	4405	4405	4405	0
132	20241202	175200	185436610	4405	4405	4405	4405	0
133	20241202	175100	185436610	4405	4405	4405	4405	0
134	20241202	175000	185436610	4405	4405	4405	4405	0
135	20241202	174900	185436610	4405	4405	4405	4405	0
136	20241202	174800	185436610	4405	4405	4405	4405	0
137	20241202	174700	185436610	4405	4405	4405	4405	0
138	20241202	174600	185436610	4405	4405	4405	4405	0
139	20241202	174500	185436610	4405	4405	4405	4405	0
140	20241202	174400	185436610	4405	4405	4405	4405	0
141	20241202	174300	185436610	4405	4405	4405	4405	0
142	20241202	174200	185436610	4405	4405	4405	4405	0
143	20241202	174100	185436610	4405	4405	4405	4405	0
144	20241202	174000	185436610	4405	4405	4405	4405	0
145	20241202	173900	185436610	4405	4405	4405	4405	0
146	20241202	173800	185436610	4405	4405	4405	4405	0
147	20241202	173700	185436610	4405	4405	4405	4405	0
148	20241202	173600	185436610	4405	4405	4405	4405	0
149	20241202	173500	185436610	4405	4405	4405	4405	0
150	20241202	173400	185436610	4405	4405	4405	4405	0
151	20241202	173300	185436610	4405	4405	4405	4405	0
152	20241202	173200	185436610	4405	4405	4405	4405	2750
153	20241202	173100	185436610	4405	4405	4405	4405	0
154	20241202	173000	185436610	4405	4405	4405	4405	0
155	20241202	172900	185436610	4405	4405	4405	4405	0
156	20241202	172800	185436610	4405	4405	4405	4405	0
157	20241202	172700	185436610	4405	4405	4405	4405	0
158	20241202	172600	185436610	4405	4405	4405	4405	0
159	20241202	172500	185436610	4405	4405	4405	4405	0
160	20241202	172400	185436610	4405	4405	4405	4405	0
161	20241202	172300	185436610	4405	4405	4405	4405	0
162	20241202	172200	185436610	4405	4405	4405	4405	0
163	20241202	172100	185436610	4405	4405	4405	4405	0
164	20241202	172000	185436610	4405	4405	4405	4405	0
165	20241202	171900	185436610	4405	4405	4405	4405	0
166	20241202	171800	185436610	4405	4405	4405	4405	0
167	20241202	171700	185436610	4405	4405	4405	4405	0
168	20241202	171600	185436610	4405	4405	4405	4405	0
169	20241202	171500	185436610	4405	4405	4405	4405	0
170	20241202	171400	185436610	4405	4405	4405	4405	0
171	20241202	171300	185436610	4405	4405	4405	4405	0
172	20241202	171200	185436610	4405	4405	4405	4405	0
173	20241202	171100	185436610	4405	4405	4405	4405	0
174	20241202	171000	185436610	4405	4405	4405	4405	0
175	20241202	170900	185436610	4405	4405	4405	4405	0
176	20241202	170800	185436610	4405	4405	4405	4405	0
177	20241202	170700	185436610	4405	4405	4405	4405	0
178	20241202	170600	185436610	4405	4405	4405	4405	0
179	20241202	170500	185436610	4405	4405	4405	4405	0
180	20241202	170400	185436610	4405	4405	4405	4405	0
181	20241202	170300	185436610	4405	4405	4405	4405	0
182	20241202	170200	185436610	4405	4405	4405	4405	2750
183	20241202	170100	185436610	4405	4405	4405	4405	0
184	20241202	170000	185436610	4405	4405	4405	4405	0
185	20241202	165900	185436610	4405	4405	4405	4405	0
186	20241202	165800	185436610	4405	4405	4405	4405	0
187	20241202	165700	185436610	4405	4405	4405	4405	0
188	20241202	165600	185436610	4405	4405	4405	4405	0
189	20241202	165500	185436610	4405	4405	4405	4405	0
190	20241202	165400	185436610	4405	4405	4405	4405	0
191	20241202	165300	185436610	4405	4405	4405	4405	0
192	20241202	165200	185436610	4405	4405	4405	4405	0
193	20241202	165100	185436610	4405	4405	4405	4405	0
194	20241202	165000	185436610	4405	4405	4405	4405	0
195	20241202	164900	185436610	4405	4405	4405	4405	0
196	20241202	164800	185436610	4405	4405	4405	4405	0
197	20241202	164700	185436610	4405	4405	4405	4405	0
198	20241202	164600	185436610	4405	4405	4405	4405	0
199	20241202	164500	185436610	4405	4405	4405	4405	0
200	20241202	164400	185436610	4405	4405	4405	4405	0
201	20241202	164300	185436610	4405	4405	4405	4405	0
202	20241202	164200	185436610	4405	4405	4405	4405	0
203	20241202	164100	185436610	4405	4405	4405	4405	0
204	20241202	164000	185436610	4405	4405	4405	4405	0
205	20241202	163900	185436610	4405	4405	4405	4405	0
206	20241202	163800	185436610	4405	4405	4405	4405	0
207	20241202	163700	185436610	4405	4405	4405	4405	0
208	20241202	163600	185436610	4405	4405	4405	4405	0
209	20241202	163500	185436610	4405	4405	4405	4405	0
210	20241202	163400	185436610	4405	4405	4405	4405	0
211	20241202	163300	185436610	4405	4405	4405	4405	0
212	20241202	163200	185436610	4405	4405	4405	4405	2750
213	20241202	163100	185436610	4405	4405	4405	4405	0
214	20241202	163000	185436610	4405	4405	4405	4405	0
215	20241202	162900	185436610	4405	4405	4405	4405	0
216	20241202	162800	185436610	4405	4405	4405	4405	0
217	20241202	162700	185436610	4405	4405	4405	4405	0
218	20241202	162600	185436610	4405	4405	4405	4405	0
219	20241202	162500	185436610	4405	4405	4405	4405	0
220	20241202	162400	185436610	4405	4405	4405	4405	0
221	20241202	162300	185436610	4405	4405	4405	4405	0
222	20241202	162200	185436610	4405	4405	4405	4405	0
223	20241202	162100	185436610	4405	4405	4405	4405	0
224	20241202	162000	185436610	4405	4405	4405	4405	0
225	20241202	161900	185436610	4405	4405	4405	4405	0
226	20241202	161800	185436610	4405	4405	4405	4405	0
227	20241202	161700	185436610	4405	4405	4405	4405	0
228	20241202	161600	185436610	4405	4405	4405	4405	0
229	20241202	161500	185436610	4405	4405	4405	4405	0
230	20241202	161400	185436610	4405	4405	4405	4405	0
231	20241202	161300	185436610	4405	4405	4405	4405	0
232	20241202	161200	185436610	4405	4405	4405	4405	0
233	20241202	161100	185436610	4405	4405	4405	4405	0
234	20241202	161000	185436610	4405	4405	4405	4405	0
235	20241202	160900	185436610	4405	4405	4405	4405	0
236	20241202	160800	185436610	4405	4405	4405	4405	0
237	20241202	160700	185436610	4405	4405	4405	4405	0
238	20241202	160600	185436610	4405	4405	4405	4405	0
239	20241202	160500	185436610	4405	4405	4405	4405	0
240	20241202	160400	185436610	4405	4405	4405	4405	0
241	20241202	160300	185436610	4405	4405	4405	4405	0
242	20241202	160200	185436610	4405	4405	4405	4405	2750
243	20241202	160100	185436610	4405	4405	4405	4405	0
244	20241202	160000	185436610	4405	4405	4405	4405	0
245	20241202	155900	185436610	4405	4405	4405	4405	0
246	20241202	155800	185436610	4405	4405	4405	4405	0
247	20241202	155700	185436610	4405	4405	4405	4405	0
248	20241202	155600	185436610	4405	4405	4405	4405	0
249	20241202	155500	185436610	4405	4405	4405	4405	0
250	20241202	155400	185436610	4405	4405	4405	4405	0
251	20241202	155300	185436610	4405	4405	4405	4405	0
252	20241202	155200	185436610	4405	4405	4405	4405	0
253	20241202	155100	185436610	4405	4405	4405	4405	0
254	20241202	155000	185436610	4405	4405	4405	4405	0
255	20241202	154900	185436610	4405	4405	4405	4405	0
256	20241202	154800	185436610	4405	4405	4405	4405	0
257	20241202	154700	185436610	4405	4405	4405	4405	0
258	20241202	154600	185436610	4405	4405	4405	4405	0
259	20241202	154500	185436610	4405	4405	4405	4405	0
260	20241202	154400	185436610	4405	4405	4405	4405	0
261	20241202	154300	185436610	4405	4405	4405	4405	0
262	20241202	154200	185436610	4405	4405	4405	4405	0
263	20241202	154100	185436610	4405	4405	4405	4405	0
264	20241202	154000	185436610	4405	4405	4405	4405	0
265	20241202	153900	185436610	4405	4405	4405	4405	0
266	20241202	153800	185436610	4405	4405	4405	4405	0
267	20241202	153700	185436610	4405	4405	4405	4405	0
268	20241202	153600	185436610	4405	4405	4405	4405	0
269	20241202	153500	185436610	4405	4405	4405	4405	0
270	20241202	153400	185436610	4405	4405	4405	4405	0
271	20241202	153300	185436610	4405	4405	4405	4405	0
272	20241202	153200	185436610	4405	4405	4405	4405	2750
273	20241202	153100	185436610	4405	4405	4405	4405	0
274	20241202	153000	185436610	4405	4405	4405	4405	2750
275	20241202	152900	173322860	4410	4410	4410	4410	0
276	20241202	152800	173322860	4410	4410	4410	4410	0
277	20241202	152700	173322860	4410	4410	4410	4410	0
278	20241202	152600	173322860	4410	4410	4410	4410	0
279	20241202	152500	173322860	4410	4410	4410	4410	0
280	20241202	152400	173322860	4410	4410	4410	4410	0
281	20241202	152300	173322860	4410	4410	4410	4410	0
282	20241202	152200	173322860	4410	4410	4410	4410	0
283	20241202	152100	173322860	4410	4410	4410	4410	0
284	20241202	152000	173322860	4410	4410	4410	4410	0
285	20241202	151900	173322860	4410	4410	4410	4410	270
286	20241202	151800	172132160	4415	4425	4430	4415	623
287	20241202	151700	169375945	4430	4440	4440	4430	432
288	20241202	151600	167462175	4435	4440	4440	4435	201
289	20241202	151500	166570735	4440	4440	4440	4440	320
290	20241202	151400	165149935	4450	4450	4450	4440	34
291	20241202	151300	164998875	4450	4445	4450	4445	451
292	20241202	151200	162994175	4450	4460	4460	4450	267
293	20241202	151100	161806015	4460	4460	4460	4450	35
294	20241202	151000	161650165	4460	4460	4460	4460	5
295	20241202	150900	161627865	4460	4460	4460	4460	2
296	20241202	150800	161618945	4460	4460	4460	4460	1
297	20241202	150700	161614485	4450	4450	4450	4440	32
298	20241202	150600	161472335	4450	4450	4450	4450	1
299	20241202	150500	161467885	4450	4450	4450	4450	0
300	20241202	150400	161467885	4450	4440	4450	4440	34
301	20241202	150300	161316825	4450	4450	4450	4450	1
302	20241202	150200	161312375	4450	4450	4450	4450	1
303	20241202	150100	161307925	4450	4450	4450	4450	1
304	20241202	150000	161303475	4450	4450	4450	4440	36
305	20241202	145900	161143525	4450	4450	4450	4450	0
306	20241202	145800	161143525	4450	4450	4460	4450	108
307	20241202	145700	160661885	4450	4440	4450	4440	49
308	20241202	145600	160444085	4450	4450	4450	4450	0
309	20241202	145500	160444085	4450	4450	4450	4450	0
310	20241202	145400	160444085	4450	4450	4450	4450	0
311	20241202	145300	160444085	4450	4440	4450	4440	34
312	20241202	145200	160293035	4450	4450	4450	4450	0
313	20241202	145100	160293035	4450	4450	4450	4450	0
314	20241202	145000	160293035	4450	4440	4450	4440	34
315	20241202	144900	160141985	4440	4440	4440	4440	0
316	20241202	144800	160141985	4440	4440	4440	4440	0
317	20241202	144700	160141985	4440	4440	4440	4440	0
318	20241202	144600	160141985	4440	4450	4450	4440	26
319	20241202	144500	160026445	4440	4440	4440	4440	150
320	20241202	144400	159360445	4460	4460	4460	4460	0
321	20241202	144300	159360445	4460	4455	4460	4445	151
322	20241202	144200	158687390	4455	4455	4455	4455	0
323	20241202	144100	158687390	4455	4455	4455	4455	0
324	20241202	144000	158687390	4455	4455	4455	4455	0
325	20241202	143900	158687390	4455	4445	4455	4445	34
326	20241202	143800	158536170	4445	4445	4445	4445	300
327	20241202	143700	157202670	4455	4455	4455	4455	0
328	20241202	143600	157202670	4455	4445	4455	4445	35
329	20241202	143500	157046995	4455	4455	4455	4455	0
330	20241202	143400	157046995	4455	4455	4455	4455	1
331	20241202	143300	157042540	4455	4455	4455	4455	0
332	20241202	143200	157042540	4455	4445	4455	4445	335
333	20241202	143100	155553365	4445	4445	4445	4445	0
334	20241202	143000	155553365	4445	4445	4445	4445	0
335	20241202	142900	155553365	4445	4455	4455	4445	26
336	20241202	142800	155437705	4455	4455	4455	4455	0
337	20241202	142700	155437705	4455	4455	4455	4455	0
338	20241202	142600	155437705	4455	4455	4455	4455	0
339	20241202	142500	155437705	4455	4445	4455	4445	34
340	20241202	142400	155286485	4455	4455	4455	4455	0
341	20241202	142300	155286485	4455	4455	4455	4455	2
342	20241202	142200	155277575	4455	4445	4455	4445	34
343	20241202	142100	155126345	4455	4455	4455	4455	0
344	20241202	142000	155126345	4455	4455	4455	4455	0
345	20241202	141900	155126345	4455	4455	4455	4455	0
346	20241202	141800	155126345	4455	4460	4460	4455	2299
347	20241202	141700	144872875	4460	4460	4460	4460	659
348	20241202	141600	141933735	4460	4460	4460	4460	0
349	20241202	141500	141933735	4460	4460	4460	4455	524
350	20241202	141400	139596820	4460	4460	4460	4460	0
351	20241202	141300	139596820	4460	4460	4460	4460	0
352	20241202	141200	139596820	4460	4460	4460	4460	0
353	20241202	141100	139596820	4460	4455	4460	4455	34
354	20241202	141000	139445305	4460	4460	4460	4460	0
355	20241202	140900	139445305	4460	4460	4460	4460	0
356	20241202	140800	139445305	4460	4455	4460	4455	35
357	20241202	140700	139289330	4460	4460	4460	4460	0
358	20241202	140600	139289330	4460	4460	4460	4460	0
359	20241202	140500	139289330	4460	4460	4460	4460	0
360	20241202	140400	139289330	4460	4455	4460	4455	34
361	20241202	140300	139137815	4460	4460	4460	4460	0
362	20241202	140200	139137815	4460	4460	4460	4460	0
363	20241202	140100	139137815	4460	4455	4460	4455	33
364	20241202	140000	138990755	4460	4460	4460	4460	0
365	20241202	135900	138990755	4460	4460	4460	4460	0
366	20241202	135800	138990755	4460	4460	4460	4460	0
367	20241202	135700	138990755	4460	4460	4460	4455	35
368	20241202	135600	138834780	4460	4455	4460	4455	102
369	20241202	135500	138379865	4455	4455	4455	4455	0
370	20241202	135400	138379865	4455	4455	4455	4445	37
371	20241202	135300	138215280	4455	4455	4455	4455	0
372	20241202	135200	138215280	4455	4455	4455	4455	2
373	20241202	135100	138206370	4455	4455	4455	4455	0
374	20241202	135000	138206370	4455	4455	4455	4455	14
375	20241202	134900	138144000	4450	4450	4450	4450	0
376	20241202	134800	138144000	4450	4450	4450	4450	0
377	20241202	134700	138144000	4450	4450	4450	4450	25
378	20241202	134600	138032750	4450	4450	4450	4450	0
379	20241202	134500	138032750	4450	4450	4450	4450	0
380	20241202	134400	138032750	4450	4450	4450	4450	1
381	20241202	134300	138028300	4450	4455	4455	4450	49
382	20241202	134200	137810130	4460	4460	4460	4460	2
383	20241202	134100	137801210	4460	4460	4460	4460	1
384	20241202	134000	137796750	4460	4460	4460	4460	16
385	20241202	133900	137725390	4460	4460	4460	4460	0
386	20241202	133800	137725390	4460	4460	4460	4460	58
387	20241202	133700	137466710	4460	4460	4460	4460	0
388	20241202	133600	137466710	4460	4455	4460	4455	26
389	20241202	133500	137350870	4455	4455	4455	4455	0
390	20241202	133400	137350870	4455	4455	4455	4455	0
391	20241202	133300	137350870	4455	4450	4455	4450	34
392	20241202	133200	137199525	4455	4455	4455	4455	0
393	20241202	133100	137199525	4455	4455	4455	4455	0
394	20241202	133000	137199525	4455	4455	4455	4455	0
395	20241202	132900	137199525	4455	4450	4455	4450	35
396	20241202	132800	137043725	4455	4455	4455	4455	0
397	20241202	132700	137043725	4455	4455	4455	4455	0
398	20241202	132600	137043725	4455	4450	4455	4450	234
399	20241202	132500	136002380	4450	4450	4450	4450	0
400	20241202	132400	136002380	4450	4455	4455	4450	127
401	20241202	132300	135436620	4460	4460	4460	4450	44
402	20241202	132200	135240630	4450	4450	4450	4450	0
403	20241202	132100	135240630	4450	4450	4450	4450	0
404	20241202	132000	135240630	4450	4450	4450	4450	0
405	20241202	131900	135240630	4450	4460	4460	4450	34
406	20241202	131800	135089240	4460	4460	4460	4460	0
407	20241202	131700	135089240	4460	4460	4460	4460	0
408	20241202	131600	135089240	4460	4450	4460	4450	34
409	20241202	131500	134937840	4450	4450	4450	4450	0
410	20241202	131400	134937840	4450	4450	4450	4450	0
411	20241202	131300	134937840	4450	4450	4450	4450	0
412	20241202	131200	134937840	4450	4460	4460	4450	34
413	20241202	131100	134786450	4460	4460	4460	4460	0
414	20241202	131000	134786450	4460	4460	4460	4460	0
415	20241202	130900	134786450	4460	4455	4460	4450	28
416	20241202	130800	134661785	4455	4455	4460	4455	130
417	20241202	130700	134081995	4450	4450	4450	4450	0
418	20241202	130600	134081995	4450	4450	4450	4450	0
419	20241202	130500	134081995	4450	4445	4450	4445	26
420	20241202	130400	133966420	4450	4450	4450	4450	1102
421	20241202	130300	129062520	4450	4450	4450	4450	0
422	20241202	130200	129062520	4450	4455	4455	4450	28
423	20241202	130100	128937870	4450	4450	4450	4450	0
424	20241202	130000	128937870	4450	4450	4450	4450	0
425	20241202	125900	128937870	4450	4450	4450	4450	0
426	20241202	125800	128937870	4450	4445	4450	4445	26
427	20241202	125700	128822295	4445	4445	4445	4445	0
428	20241202	125600	128822295	4445	4445	4445	4445	0
429	20241202	125500	128822295	4445	4440	4445	4440	97
430	20241202	125400	128391250	4445	4445	4445	4445	0
431	20241202	125300	128391250	4445	4445	4445	4445	0
432	20241202	125200	128391250	4445	4445	4445	4445	0
433	20241202	125100	128391250	4445	4440	4445	4440	35
434	20241202	125000	128235800	4445	4445	4445	4445	1
435	20241202	124900	128231355	4465	4445	4465	4445	35
436	20241202	124800	128075365	4440	4445	4445	4440	26
437	20241202	124700	127959880	4445	4445	4445	4445	0
438	20241202	124600	127959880	4445	4445	4445	4445	10
439	20241202	124500	127915430	4445	4445	4445	4445	215
440	20241202	124400	126959755	4445	4440	4445	4440	35
441	20241202	124300	126804305	4445	4445	4445	4445	0
442	20241202	124200	126804305	4445	4445	4445	4445	0
443	20241202	124100	126804305	4445	4440	4445	4440	34
444	20241202	124000	126653300	4440	4440	4440	4440	0
445	20241202	123900	126653300	4440	4440	4440	4440	483
446	20241202	123800	124508780	4445	4445	4465	4445	622
447	20241202	123700	121736545	4445	4440	4445	4440	35
448	20241202	123600	121581095	4445	4450	4450	4445	64
449	20241202	123500	121296300	4450	4450	4450	4450	0
450	20241202	123400	121296300	4450	4450	4450	4445	26
451	20241202	123300	121180680	4445	4445	4445	4445	10
452	20241202	123200	121136230	4440	4440	4440	4440	0
453	20241202	123100	121136230	4440	4440	4440	4440	0
454	20241202	123000	121136230	4440	4445	4445	4440	26
455	20241202	122900	121020745	4445	4445	4445	4445	0
456	20241202	122800	121020745	4445	4445	4445	4445	0
457	20241202	122700	121020745	4445	4450	4450	4445	27
458	20241202	122600	120900685	4450	4450	4450	4450	0
459	20241202	122500	120900685	4450	4450	4450	4450	0
460	20241202	122400	120900685	4450	4450	4450	4450	1
461	20241202	122300	120896235	4445	4445	4445	4440	34
462	20241202	122200	120745230	4445	4450	4450	4445	50
463	20241202	122100	120522955	4450	4450	4465	4450	136
464	20241202	122000	119916885	4450	4445	4450	4445	27
465	20241202	121900	119796860	4445	4445	4445	4445	0
466	20241202	121800	119796860	4445	4445	4445	4445	0
467	20241202	121700	119796860	4445	4445	4445	4445	0
468	20241202	121600	119796860	4445	4445	4445	4445	25
469	20241202	121500	119685735	4440	4440	4440	4440	0
470	20241202	121400	119685735	4440	4440	4440	4440	0
471	20241202	121300	119685735	4440	4450	4450	4440	33
472	20241202	121200	119539125	4450	4450	4450	4450	0
473	20241202	121100	119539125	4450	4450	4450	4450	0
474	20241202	121000	119539125	4450	4450	4450	4450	0
475	20241202	120900	119539125	4450	4440	4450	4440	35
476	20241202	120800	119383625	4445	4445	4445	4445	0
477	20241202	120700	119383625	4445	4445	4445	4445	0
478	20241202	120600	119383625	4445	4445	4450	4445	49
479	20241202	120500	119165775	4450	4450	4450	4450	0
480	20241202	120400	119165775	4450	4450	4450	4450	0
481	20241202	120300	119165775	4450	4450	4450	4450	0
482	20241202	120200	119165775	4450	4445	4450	4445	34
483	20241202	120100	119014600	4450	4450	4450	4450	0
484	20241202	120000	119014600	4450	4450	4450	4450	0
485	20241202	115900	119014600	4450	4445	4450	4445	34
486	20241202	115800	118863425	4440	4440	4440	4440	0
487	20241202	115700	118863425	4440	4440	4440	4440	0
488	20241202	115600	118863425	4440	4440	4440	4440	0
489	20241202	115500	118863425	4440	4450	4450	4440	35
490	20241202	115400	118707925	4450	4450	4450	4450	0
491	20241202	115300	118707925	4450	4450	4450	4450	53
492	20241202	115200	118472075	4440	4450	4450	4440	33
493	20241202	115100	118325465	4450	4450	4450	4450	2
494	20241202	115000	118316565	4450	4450	4450	4450	0
495	20241202	114900	118316565	4450	4450	4450	4450	0
496	20241202	114800	118316565	4450	4440	4450	4440	34
497	20241202	114700	118165515	4450	4450	4450	4450	0
498	20241202	114600	118165515	4450	4450	4450	4450	0
499	20241202	114500	118165515	4450	4450	4450	4440	49
500	20241202	114400	117947705	4450	4450	4450	4450	0
501	20241202	114300	117947705	4450	4450	4450	4450	0
502	20241202	114200	117947705	4450	4450	4450	4450	0
503	20241202	114100	117947705	4450	4450	4450	4450	17
504	20241202	114000	117872055	4450	4450	4450	4450	0
505	20241202	113900	117872055	4450	4450	4450	4450	0
506	20241202	113800	117872055	4450	4440	4450	4440	26
507	20241202	113700	117756605	4440	4440	4440	4440	0
508	20241202	113600	117756605	4440	4440	4440	4440	0
509	20241202	113500	117756605	4440	4450	4450	4440	34
510	20241202	113400	117605555	4450	4450	4450	4450	0
511	20241202	113300	117605555	4450	4450	4450	4450	0
512	20241202	113200	117605555	4450	4450	4450	4450	0
513	20241202	113100	117605555	4450	4450	4450	4450	20
514	20241202	113000	117516555	4455	4455	4455	4455	0
515	20241202	112900	117516555	4455	4455	4455	4455	0
516	20241202	112800	117516555	4455	4455	4455	4455	14
517	20241202	112700	117454185	4455	4455	4455	4455	39
518	20241202	112600	117280440	4460	4460	4460	4460	0
519	20241202	112500	117280440	4460	4460	4460	4460	45
520	20241202	112400	117079740	4460	4470	4470	4460	34
521	20241202	112300	116928010	4470	4470	4470	4470	1
522	20241202	112200	116923540	4460	4460	4460	4460	0
523	20241202	112100	116923540	4460	4470	4470	4460	34
524	20241202	112000	116771810	4465	4465	4465	4465	0
525	20241202	111900	116771810	4465	4465	4465	4465	0
526	20241202	111800	116771810	4465	4465	4465	4465	0
527	20241202	111700	116771810	4465	4460	4470	4460	42
528	20241202	111600	116584355	4460	4460	4460	4460	0
529	20241202	111500	116584355	4460	4460	4460	4460	0
530	20241202	111400	116584355	4460	4470	4470	4460	34
531	20241202	111300	116432625	4465	4465	4465	4465	43
532	20241202	111200	116240630	4465	4465	4465	4465	69
533	20241202	111100	115932545	4465	4465	4465	4465	60
534	20241202	111000	115664645	4470	4465	4470	4465	33
535	20241202	110900	115517255	4465	4465	4465	4465	0
536	20241202	110800	115517255	4465	4465	4465	4465	0
537	20241202	110700	115517255	4465	4470	4470	4465	34
538	20241202	110600	115365400	4465	4465	4465	4465	539
539	20241202	110500	112958765	4465	4465	4465	4465	298
540	20241202	110400	111628195	4465	4465	4465	4465	0
541	20241202	110300	111628195	4465	4465	4470	4465	447
542	20241202	110200	109632330	4470	4470	4470	4470	0
543	20241202	110100	109632330	4470	4470	4470	4470	0
544	20241202	110000	109632330	4470	4465	4470	4465	34
545	20241202	105900	109480475	4465	4465	4465	4465	0
546	20241202	105800	109480475	4465	4465	4465	4465	0
547	20241202	105700	109480475	4465	4465	4465	4465	50
548	20241202	105600	109257225	4460	4470	4470	4460	34
549	20241202	105500	109105495	4475	4470	4475	4470	4
550	20241202	105400	109087600	4470	4470	4470	4470	150
551	20241202	105300	108417100	4470	4465	4475	4465	222
552	20241202	105200	107424775	4465	4465	4465	4465	0
553	20241202	105100	107424775	4465	4465	4465	4465	0
554	20241202	105000	107424775	4465	4465	4465	4465	0
555	20241202	104900	107424775	4465	4475	4475	4465	21
556	20241202	104800	107330920	4475	4475	4475	4475	1
557	20241202	104700	107326445	4475	4475	4475	4475	0
558	20241202	104600	107326445	4475	4475	4480	4475	4335
559	20241202	104500	87927275	4475	4470	4475	4470	494
560	20241202	104400	85716645	4470	4470	4470	4470	0
561	20241202	104300	85716645	4470	4470	4470	4470	79
562	20241202	104200	85363515	4470	4470	4470	4470	199
563	20241202	104100	84473985	4470	4470	4470	4470	0
564	20241202	104000	84473985	4470	4470	4470	4470	1
565	20241202	103900	84469515	4470	4470	4470	4470	11
566	20241202	103800	84420345	4470	4470	4470	4470	85
567	20241202	103700	84040395	4475	4475	4475	4475	0
568	20241202	103600	84040395	4475	4470	4475	4470	3
569	20241202	103500	84026975	4470	4470	4475	4470	271
570	20241202	103400	82815560	4470	4470	4470	4470	0
571	20241202	103300	82815560	4470	4470	4470	4470	81
572	20241202	103200	82453490	4470	4460	4470	4460	34
573	20241202	103100	82301760	4470	4470	4470	4470	2080
574	20241202	103000	73004160	4470	4470	4470	4470	80
575	20241202	102900	72646560	4460	4460	4460	4460	0
576	20241202	102800	72646560	4460	4470	4475	4460	44
577	20241202	102700	72450085	4470	4470	4470	4470	10
578	20241202	102600	72405385	4470	4470	4470	4470	250
579	20241202	102500	71287885	4470	4470	4475	4470	87
580	20241202	102400	70898990	4470	4470	4470	4470	221
581	20241202	102300	69911120	4475	4475	4475	4475	0
582	20241202	102200	69911120	4475	4475	4475	4475	122
583	20241202	102100	69365170	4470	4470	4475	4470	35
584	20241202	102000	69208675	4470	4470	4470	4465	1519
585	20241202	101900	62418750	4475	4475	4475	4475	0
586	20241202	101800	62418750	4475	4470	4475	4470	35
587	20241202	101700	62262250	4470	4470	4470	4465	193
588	20241202	101600	61399545	4475	4475	4475	4475	0
589	20241202	101500	61399545	4475	4475	4475	4475	0
590	20241202	101400	61399545	4475	4470	4475	4470	34
591	20241202	101300	61247520	4475	4475	4475	4475	0
592	20241202	101200	61247520	4475	4475	4475	4475	0
593	20241202	101100	61247520	4475	4470	4475	4470	35
594	20241202	101000	61091020	4475	4475	4475	4475	0
595	20241202	100900	61091020	4475	4475	4475	4475	2
596	20241202	100800	61082070	4475	4475	4475	4475	0
597	20241202	100700	61082070	4475	4470	4475	4470	34
598	20241202	100600	60930045	4475	4475	4475	4475	2
599	20241202	100500	60921095	4470	4465	4470	4465	56
600	20241202	100400	60671030	4460	4470	4470	4460	615
601	20241202	100300	57927585	4470	4470	4470	4470	0
602	20241202	100200	57927585	4470	4465	4470	4450	801
603	20241202	100100	54359350	4465	4465	4465	4465	0
604	20241202	100000	54359350	4465	4460	4465	4460	37
605	20241202	095900	54194270	4465	4465	4465	4465	218
606	20241202	095800	53220900	4465	4465	4465	4465	85
607	20241202	095700	52841375	4470	4475	4475	4470	119
608	20241202	095600	52309400	4470	4470	4470	4470	0
609	20241202	095500	52309400	4470	4455	4470	4455	612
610	20241202	095400	49577735	4450	4450	4450	4450	0
611	20241202	095300	49577735	4450	4450	4450	4445	35
612	20241202	095200	49422110	4445	4445	4445	4445	0
613	20241202	095100	49422110	4445	4440	4445	4440	60
614	20241202	095000	49155560	4435	4440	4440	4435	34
615	20241202	094900	49004725	4435	4435	4435	4435	0
616	20241202	094800	49004725	4435	4435	4435	4435	0
617	20241202	094700	49004725	4435	4435	4435	4435	60
618	20241202	094600	48738625	4435	4425	4435	4425	106
619	20241202	094500	48268865	4430	4430	4430	4430	4
620	20241202	094400	48251145	4430	4430	4430	4430	4
621	20241202	094300	48233425	4430	4425	4430	4425	35
622	20241202	094200	48078495	4430	4430	4430	4430	1
623	20241202	094100	48074065	4415	4425	4425	4410	606
624	20241202	094000	45400125	4400	4410	4410	4400	34
625	20241202	093900	45250435	4410	4410	4410	4410	20
626	20241202	093800	45162235	4425	4425	4425	4425	308
627	20241202	093700	43799335	4410	4400	4425	4400	325
628	20241202	093600	42362480	4400	4395	4400	4395	35
629	20241202	093500	42208605	4400	4400	4400	4400	5
630	20241202	093400	42186605	4410	4400	4410	4400	150
631	20241202	093300	41526005	4415	4405	4415	4400	286
632	20241202	093200	40266225	4420	4400	4420	4400	49
633	20241202	093100	40050545	4435	4400	4440	4400	398
634	20241202	093000	38290235	4400	4400	4430	4400	26
635	20241202	092900	38175805	4400	4400	4410	4400	4932
636	20241202	092800	16474545	4400	4410	4410	4400	532
637	20241202	092700	14132330	4410	4410	4410	4410	0
638	20241202	092600	14132330	4410	4410	4410	4410	40
639	20241202	092500	13955930	4410	4410	4410	4410	0
640	20241202	092400	13955930	4410	4410	4410	4410	0
641	20241202	092300	13955930	4410	4410	4410	4410	0
642	20241202	092200	13955930	4410	4410	4410	4410	0
643	20241202	092100	13955930	4410	4410	4410	4410	0
644	20241202	092000	13955930	4410	4410	4410	4410	5
645	20241202	091900	13933880	4410	4410	4410	4410	0
646	20241202	091800	13933880	4410	4410	4410	4410	0
647	20241202	091700	13933880	4410	4410	4410	4410	0
648	20241202	091600	13933880	4410	4410	4410	4410	0
649	20241202	091500	13933880	4410	4415	4420	4410	231
650	20241202	091400	12912925	4420	4430	4430	4420	468
651	20241202	091300	10841085	4430	4430	4430	4430	107
652	20241202	091200	10367075	4430	4430	4430	4430	2
653	20241202	091100	10358215	4425	4425	4440	4425	21
654	20241202	091000	10265005	4440	4440	4440	4440	0
655	20241202	090900	10265005	4440	4435	4440	4435	35
656	20241202	090800	10109755	4440	4440	4440	4440	0
657	20241202	090700	10109755	4440	4440	4440	4440	0
658	20241202	090600	10109755	4440	4440	4440	4440	1
659	20241202	090500	10105315	4445	4445	4445	4445	0
660	20241202	090400	10105315	4445	4445	4445	4445	0
661	20241202	090300	10105315	4445	4445	4445	4445	5
662	20241202	090200	10083090	4445	4410	4445	4410	2
663	20241202	090100	10074235	4405	4405	4405	4405	0
664	20241202	090000	10074235	4405	4405	4405	4405	2287