KissMeData/293940/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211000	793147670	5480	5480	5480	5480	4439
3	20241205	210900	793147670	5480	5480	5480	5480	0
4	20241205	210800	793147670	5480	5480	5480	5480	0
5	20241205	210700	793147670	5480	5480	5480	5480	0
6	20241205	210600	793147670	5480	5480	5480	5480	0
7	20241205	210500	793147670	5480	5480	5480	5480	0
8	20241205	210400	793147670	5480	5480	5480	5480	0
9	20241205	210300	793147670	5480	5480	5480	5480	0
10	20241205	210200	793147670	5480	5480	5480	5480	0
11	20241205	210100	793147670	5480	5480	5480	5480	0
12	20241205	210000	793147670	5480	5480	5480	5480	0
13	20241205	205900	793147670	5480	5480	5480	5480	0
14	20241205	205800	793147670	5480	5480	5480	5480	0
15	20241205	205700	793147670	5480	5480	5480	5480	0
16	20241205	205600	793147670	5480	5480	5480	5480	0
17	20241205	205500	793147670	5480	5480	5480	5480	0
18	20241205	205400	793147670	5480	5480	5480	5480	0
19	20241205	205300	793147670	5480	5480	5480	5480	0
20	20241205	205200	793147670	5480	5480	5480	5480	0
21	20241205	205100	793147670	5480	5480	5480	5480	0
22	20241205	205000	793147670	5480	5480	5480	5480	0
23	20241205	204900	793147670	5480	5480	5480	5480	0
24	20241205	204800	793147670	5480	5480	5480	5480	0
25	20241205	204700	793147670	5480	5480	5480	5480	0
26	20241205	204600	793147670	5480	5480	5480	5480	0
27	20241205	204500	793147670	5480	5480	5480	5480	0
28	20241205	204400	793147670	5480	5480	5480	5480	0
29	20241205	204300	793147670	5480	5480	5480	5480	0
30	20241205	204200	793147670	5480	5480	5480	5480	0
31	20241205	204100	793147670	5480	5480	5480	5480	0
32	20241205	204000	793147670	5480	5480	5480	5480	4439
33	20241205	203900	793147670	5480	5480	5480	5480	0
34	20241205	203800	793147670	5480	5480	5480	5480	0
35	20241205	203700	793147670	5480	5480	5480	5480	0
36	20241205	203600	793147670	5480	5480	5480	5480	0
37	20241205	203500	793147670	5480	5480	5480	5480	0
38	20241205	203400	793147670	5480	5480	5480	5480	0
39	20241205	203300	793147670	5480	5480	5480	5480	0
40	20241205	203200	793147670	5480	5480	5480	5480	0
41	20241205	203100	793147670	5480	5480	5480	5480	0
42	20241205	203000	793147670	5480	5480	5480	5480	0
43	20241205	202900	793147670	5480	5480	5480	5480	0
44	20241205	202800	793147670	5480	5480	5480	5480	0
45	20241205	202700	793147670	5480	5480	5480	5480	0
46	20241205	202600	793147670	5480	5480	5480	5480	0
47	20241205	202500	793147670	5480	5480	5480	5480	0
48	20241205	202400	793147670	5480	5480	5480	5480	0
49	20241205	202300	793147670	5480	5480	5480	5480	0
50	20241205	202200	793147670	5480	5480	5480	5480	0
51	20241205	202100	793147670	5480	5480	5480	5480	0
52	20241205	202000	793147670	5480	5480	5480	5480	0
53	20241205	201900	793147670	5480	5480	5480	5480	0
54	20241205	201800	793147670	5480	5480	5480	5480	0
55	20241205	201700	793147670	5480	5480	5480	5480	0
56	20241205	201600	793147670	5480	5480	5480	5480	0
57	20241205	201500	793147670	5480	5480	5480	5480	0
58	20241205	201400	793147670	5480	5480	5480	5480	0
59	20241205	201300	793147670	5480	5480	5480	5480	0
60	20241205	201200	793147670	5480	5480	5480	5480	0
61	20241205	201100	793147670	5480	5480	5480	5480	0
62	20241205	201000	793147670	5480	5480	5480	5480	4439
63	20241205	200900	793147670	5480	5480	5480	5480	0
64	20241205	200800	793147670	5480	5480	5480	5480	0
65	20241205	200700	793147670	5480	5480	5480	5480	0
66	20241205	200600	793147670	5480	5480	5480	5480	0
67	20241205	200500	793147670	5480	5480	5480	5480	0
68	20241205	200400	793147670	5480	5480	5480	5480	0
69	20241205	200300	793147670	5480	5480	5480	5480	0
70	20241205	200200	793147670	5480	5480	5480	5480	0
71	20241205	200100	793147670	5480	5480	5480	5480	0
72	20241205	200000	793147670	5480	5480	5480	5480	0
73	20241205	195900	793147670	5480	5480	5480	5480	0
74	20241205	195800	793147670	5480	5480	5480	5480	0
75	20241205	195700	793147670	5480	5480	5480	5480	0
76	20241205	195600	793147670	5480	5480	5480	5480	0
77	20241205	195500	793147670	5480	5480	5480	5480	0
78	20241205	195400	793147670	5480	5480	5480	5480	0
79	20241205	195300	793147670	5480	5480	5480	5480	0
80	20241205	195200	793147670	5480	5480	5480	5480	0
81	20241205	195100	793147670	5480	5480	5480	5480	0
82	20241205	195000	793147670	5480	5480	5480	5480	0
83	20241205	194900	793147670	5480	5480	5480	5480	0
84	20241205	194800	793147670	5480	5480	5480	5480	0
85	20241205	194700	793147670	5480	5480	5480	5480	0
86	20241205	194600	793147670	5480	5480	5480	5480	0
87	20241205	194500	793147670	5480	5480	5480	5480	0
88	20241205	194400	793147670	5480	5480	5480	5480	0
89	20241205	194300	793147670	5480	5480	5480	5480	0
90	20241205	194200	793147670	5480	5480	5480	5480	0
91	20241205	194100	793147670	5480	5480	5480	5480	0
92	20241205	194000	793147670	5480	5480	5480	5480	4439
93	20241205	193900	793147670	5480	5480	5480	5480	0
94	20241205	193800	793147670	5480	5480	5480	5480	0
95	20241205	193700	793147670	5480	5480	5480	5480	0
96	20241205	193600	793147670	5480	5480	5480	5480	0
97	20241205	193500	793147670	5480	5480	5480	5480	0
98	20241205	193400	793147670	5480	5480	5480	5480	0
99	20241205	193300	793147670	5480	5480	5480	5480	0
100	20241205	193200	793147670	5480	5480	5480	5480	0
101	20241205	193100	793147670	5480	5480	5480	5480	0
102	20241205	193000	793147670	5480	5480	5480	5480	0
103	20241205	192900	793147670	5480	5480	5480	5480	0
104	20241205	192800	793147670	5480	5480	5480	5480	0
105	20241205	192700	793147670	5480	5480	5480	5480	0
106	20241205	192600	793147670	5480	5480	5480	5480	0
107	20241205	192500	793147670	5480	5480	5480	5480	0
108	20241205	192400	793147670	5480	5480	5480	5480	0
109	20241205	192300	793147670	5480	5480	5480	5480	0
110	20241205	192200	793147670	5480	5480	5480	5480	0
111	20241205	192100	793147670	5480	5480	5480	5480	0
112	20241205	192000	793147670	5480	5480	5480	5480	0
113	20241205	191900	793147670	5480	5480	5480	5480	0
114	20241205	191800	793147670	5480	5480	5480	5480	0
115	20241205	191700	793147670	5480	5480	5480	5480	0
116	20241205	191600	793147670	5480	5480	5480	5480	0
117	20241205	191500	793147670	5480	5480	5480	5480	0
118	20241205	191400	793147670	5480	5480	5480	5480	0
119	20241205	191300	793147670	5480	5480	5480	5480	0
120	20241205	191200	793147670	5480	5480	5480	5480	0
121	20241205	191100	793147670	5480	5480	5480	5480	0
122	20241205	191000	793147670	5480	5480	5480	5480	4439
123	20241205	190900	793147670	5480	5480	5480	5480	0
124	20241205	190800	793147670	5480	5480	5480	5480	0
125	20241205	190700	793147670	5480	5480	5480	5480	0
126	20241205	190600	793147670	5480	5480	5480	5480	0
127	20241205	190500	793147670	5480	5480	5480	5480	0
128	20241205	190400	793147670	5480	5480	5480	5480	0
129	20241205	190300	793147670	5480	5480	5480	5480	0
130	20241205	190200	793147670	5480	5480	5480	5480	0
131	20241205	190100	793147670	5480	5480	5480	5480	0
132	20241205	190000	793147670	5480	5480	5480	5480	0
133	20241205	185900	793147670	5480	5480	5480	5480	0
134	20241205	185800	793147670	5480	5480	5480	5480	0
135	20241205	185700	793147670	5480	5480	5480	5480	0
136	20241205	185600	793147670	5480	5480	5480	5480	0
137	20241205	185500	793147670	5480	5480	5480	5480	0
138	20241205	185400	793147670	5480	5480	5480	5480	0
139	20241205	185300	793147670	5480	5480	5480	5480	0
140	20241205	185200	793147670	5480	5480	5480	5480	0
141	20241205	185100	793147670	5480	5480	5480	5480	0
142	20241205	185000	793147670	5480	5480	5480	5480	0
143	20241205	184900	793147670	5480	5480	5480	5480	0
144	20241205	184800	793147670	5480	5480	5480	5480	0
145	20241205	184700	793147670	5480	5480	5480	5480	0
146	20241205	184600	793147670	5480	5480	5480	5480	0
147	20241205	184500	793147670	5480	5480	5480	5480	0
148	20241205	184400	793147670	5480	5480	5480	5480	0
149	20241205	184300	793147670	5480	5480	5480	5480	0
150	20241205	184200	793147670	5480	5480	5480	5480	0
151	20241205	184100	793147670	5480	5480	5480	5480	0
152	20241205	184000	793147670	5480	5480	5480	5480	4439
153	20241205	183900	793147670	5480	5480	5480	5480	0
154	20241205	183800	793147670	5480	5480	5480	5480	0
155	20241205	183700	793147670	5480	5480	5480	5480	0
156	20241205	183600	793147670	5480	5480	5480	5480	0
157	20241205	183500	793147670	5480	5480	5480	5480	0
158	20241205	183400	793147670	5480	5480	5480	5480	0
159	20241205	183300	793147670	5480	5480	5480	5480	0
160	20241205	183200	793147670	5480	5480	5480	5480	0
161	20241205	183100	793147670	5480	5480	5480	5480	0
162	20241205	183000	793147670	5480	5480	5480	5480	0
163	20241205	182900	793147670	5480	5480	5480	5480	0
164	20241205	182800	793147670	5480	5480	5480	5480	0
165	20241205	182700	793147670	5480	5480	5480	5480	0
166	20241205	182600	793147670	5480	5480	5480	5480	0
167	20241205	182500	793147670	5480	5480	5480	5480	0
168	20241205	182400	793147670	5480	5480	5480	5480	0
169	20241205	182300	793147670	5480	5480	5480	5480	0
170	20241205	182200	793147670	5480	5480	5480	5480	0
171	20241205	182100	793147670	5480	5480	5480	5480	0
172	20241205	182000	793147670	5480	5480	5480	5480	0
173	20241205	181900	793147670	5480	5480	5480	5480	0
174	20241205	181800	793147670	5480	5480	5480	5480	0
175	20241205	181700	793147670	5480	5480	5480	5480	0
176	20241205	181600	793147670	5480	5480	5480	5480	0
177	20241205	181500	793147670	5480	5480	5480	5480	0
178	20241205	181400	793147670	5480	5480	5480	5480	0
179	20241205	181300	793147670	5480	5480	5480	5480	0
180	20241205	181200	793147670	5480	5480	5480	5480	0
181	20241205	181100	793147670	5480	5480	5480	5480	0
182	20241205	181000	793147670	5480	5480	5480	5480	4439
183	20241205	180900	793147670	5480	5480	5480	5480	0
184	20241205	180800	793147670	5480	5480	5480	5480	0
185	20241205	180700	793147670	5480	5480	5480	5480	0
186	20241205	180600	793147670	5480	5480	5480	5480	0
187	20241205	180500	793147670	5480	5480	5480	5480	0
188	20241205	180400	793147670	5480	5480	5480	5480	0
189	20241205	180300	793147670	5480	5480	5480	5480	0
190	20241205	180200	793147670	5480	5480	5480	5480	0
191	20241205	180100	793147670	5480	5480	5480	5480	0
192	20241205	180000	793147670	5480	5480	5480	5480	0
193	20241205	175900	793147670	5480	5480	5480	5480	0
194	20241205	175800	793147670	5480	5480	5480	5480	0
195	20241205	175700	793147670	5480	5480	5480	5480	0
196	20241205	175600	793147670	5480	5480	5480	5480	0
197	20241205	175500	793147670	5480	5480	5480	5480	0
198	20241205	175400	793147670	5480	5480	5480	5480	0
199	20241205	175300	793147670	5480	5480	5480	5480	0
200	20241205	175200	793147670	5480	5480	5480	5480	0
201	20241205	175100	793147670	5480	5480	5480	5480	0
202	20241205	175000	793147670	5480	5480	5480	5480	0
203	20241205	174900	793147670	5480	5480	5480	5480	0
204	20241205	174800	793147670	5480	5480	5480	5480	0
205	20241205	174700	793147670	5480	5480	5480	5480	0
206	20241205	174600	793147670	5480	5480	5480	5480	0
207	20241205	174500	793147670	5480	5480	5480	5480	0
208	20241205	174400	793147670	5480	5480	5480	5480	0
209	20241205	174300	793147670	5480	5480	5480	5480	0
210	20241205	174200	793147670	5480	5480	5480	5480	0
211	20241205	174100	793147670	5480	5480	5480	5480	0
212	20241205	174000	793147670	5480	5480	5480	5480	4439
213	20241205	173900	793147670	5480	5480	5480	5480	0
214	20241205	173800	793147670	5480	5480	5480	5480	0
215	20241205	173700	793147670	5480	5480	5480	5480	0
216	20241205	173600	793147670	5480	5480	5480	5480	0
217	20241205	173500	793147670	5480	5480	5480	5480	0
218	20241205	173400	793147670	5480	5480	5480	5480	0
219	20241205	173300	793147670	5480	5480	5480	5480	0
220	20241205	173200	793147670	5480	5480	5480	5480	0
221	20241205	173100	793147670	5480	5480	5480	5480	0
222	20241205	173000	793147670	5480	5480	5480	5480	0
223	20241205	172900	793147670	5480	5480	5480	5480	0
224	20241205	172800	793147670	5480	5480	5480	5480	0
225	20241205	172700	793147670	5480	5480	5480	5480	0
226	20241205	172600	793147670	5480	5480	5480	5480	0
227	20241205	172500	793147670	5480	5480	5480	5480	0
228	20241205	172400	793147670	5480	5480	5480	5480	0
229	20241205	172300	793147670	5480	5480	5480	5480	0
230	20241205	172200	793147670	5480	5480	5480	5480	0
231	20241205	172100	793147670	5480	5480	5480	5480	0
232	20241205	172000	793147670	5480	5480	5480	5480	0
233	20241205	171900	793147670	5480	5480	5480	5480	0
234	20241205	171800	793147670	5480	5480	5480	5480	0
235	20241205	171700	793147670	5480	5480	5480	5480	0
236	20241205	171600	793147670	5480	5480	5480	5480	0
237	20241205	171500	793147670	5480	5480	5480	5480	0
238	20241205	171400	793147670	5480	5480	5480	5480	0
239	20241205	171300	793147670	5480	5480	5480	5480	0
240	20241205	171200	793147670	5480	5480	5480	5480	0
241	20241205	171100	793147670	5480	5480	5480	5480	0
242	20241205	171000	793147670	5480	5480	5480	5480	4439
243	20241205	170900	793147670	5480	5480	5480	5480	0
244	20241205	170800	793147670	5480	5480	5480	5480	0
245	20241205	170700	793147670	5480	5480	5480	5480	0
246	20241205	170600	793147670	5480	5480	5480	5480	0
247	20241205	170500	793147670	5480	5480	5480	5480	0
248	20241205	170400	793147670	5480	5480	5480	5480	0
249	20241205	170300	793147670	5480	5480	5480	5480	0
250	20241205	170200	793147670	5480	5480	5480	5480	0
251	20241205	170100	793147670	5480	5480	5480	5480	0
252	20241205	170000	793147670	5480	5480	5480	5480	0
253	20241205	165900	793147670	5480	5480	5480	5480	0
254	20241205	165800	793147670	5480	5480	5480	5480	0
255	20241205	165700	793147670	5480	5480	5480	5480	0
256	20241205	165600	793147670	5480	5480	5480	5480	0
257	20241205	165500	793147670	5480	5480	5480	5480	0
258	20241205	165400	793147670	5480	5480	5480	5480	0
259	20241205	165300	793147670	5480	5480	5480	5480	0
260	20241205	165200	793147670	5480	5480	5480	5480	0
261	20241205	165100	793147670	5480	5480	5480	5480	0
262	20241205	165000	793147670	5480	5480	5480	5480	0
263	20241205	164900	793147670	5480	5480	5480	5480	0
264	20241205	164800	793147670	5480	5480	5480	5480	0
265	20241205	164700	793147670	5480	5480	5480	5480	0
266	20241205	164600	793147670	5480	5480	5480	5480	0
267	20241205	164500	793147670	5480	5480	5480	5480	0
268	20241205	164400	793147670	5480	5480	5480	5480	0
269	20241205	164300	793147670	5480	5480	5480	5480	0
270	20241205	164200	793147670	5480	5480	5480	5480	0
271	20241205	164100	793147670	5480	5480	5480	5480	0
272	20241205	164000	793147670	5480	5480	5480	5480	4439
273	20241205	163900	793147670	5480	5480	5480	5480	0
274	20241205	163800	793147670	5480	5480	5480	5480	0
275	20241205	163700	793147670	5480	5480	5480	5480	0
276	20241205	163600	793147670	5480	5480	5480	5480	0
277	20241205	163500	793147670	5480	5480	5480	5480	0
278	20241205	163400	793147670	5480	5480	5480	5480	0
279	20241205	163300	793147670	5480	5480	5480	5480	0
280	20241205	163200	793147670	5480	5480	5480	5480	0
281	20241205	163100	793147670	5480	5480	5480	5480	0
282	20241205	163000	793147670	5480	5480	5480	5480	0
283	20241205	162900	793147670	5480	5480	5480	5480	0
284	20241205	162800	793147670	5480	5480	5480	5480	0
285	20241205	162700	793147670	5480	5480	5480	5480	0
286	20241205	162600	793147670	5480	5480	5480	5480	0
287	20241205	162500	793147670	5480	5480	5480	5480	0
288	20241205	162400	793147670	5480	5480	5480	5480	0
289	20241205	162300	793147670	5480	5480	5480	5480	0
290	20241205	162200	793147670	5480	5480	5480	5480	0
291	20241205	162100	793147670	5480	5480	5480	5480	0
292	20241205	162000	793147670	5480	5480	5480	5480	0
293	20241205	161900	793147670	5480	5480	5480	5480	0
294	20241205	161800	793147670	5480	5480	5480	5480	0
295	20241205	161700	793147670	5480	5480	5480	5480	0
296	20241205	161600	793147670	5480	5480	5480	5480	0
297	20241205	161500	793147670	5480	5480	5480	5480	0
298	20241205	161400	793147670	5480	5480	5480	5480	0
299	20241205	161300	793147670	5480	5480	5480	5480	0
300	20241205	161200	793147670	5480	5480	5480	5480	0
301	20241205	161100	793147670	5480	5480	5480	5480	0
302	20241205	161000	793147670	5480	5480	5480	5480	4439
303	20241205	160900	793147670	5480	5480	5480	5480	0
304	20241205	160800	793147670	5480	5480	5480	5480	0
305	20241205	160700	793147670	5480	5480	5480	5480	0
306	20241205	160600	793147670	5480	5480	5480	5480	0
307	20241205	160500	793147670	5480	5480	5480	5480	0
308	20241205	160400	793147670	5480	5480	5480	5480	0
309	20241205	160300	793147670	5480	5480	5480	5480	0
310	20241205	160200	793147670	5480	5480	5480	5480	0
311	20241205	160100	793147670	5480	5480	5480	5480	0
312	20241205	160000	793147670	5480	5480	5480	5480	0
313	20241205	155900	793147670	5480	5480	5480	5480	0
314	20241205	155800	793147670	5480	5480	5480	5480	0
315	20241205	155700	793147670	5480	5480	5480	5480	0
316	20241205	155600	793147670	5480	5480	5480	5480	0
317	20241205	155500	793147670	5480	5480	5480	5480	0
318	20241205	155400	793147670	5480	5480	5480	5480	0
319	20241205	155300	793147670	5480	5480	5480	5480	0
320	20241205	155200	793147670	5480	5480	5480	5480	0
321	20241205	155100	793147670	5480	5480	5480	5480	0
322	20241205	155000	793147670	5480	5480	5480	5480	0
323	20241205	154900	793147670	5480	5480	5480	5480	0
324	20241205	154800	793147670	5480	5480	5480	5480	0
325	20241205	154700	793147670	5480	5480	5480	5480	0
326	20241205	154600	793147670	5480	5480	5480	5480	0
327	20241205	154500	793147670	5480	5480	5480	5480	0
328	20241205	154400	793147670	5480	5480	5480	5480	0
329	20241205	154300	793147670	5480	5480	5480	5480	0
330	20241205	154200	793147670	5480	5480	5480	5480	0
331	20241205	154100	793147670	5480	5480	5480	5480	0
332	20241205	154000	793147670	5480	5480	5480	5480	4439
333	20241205	153900	793147670	5480	5480	5480	5480	0
334	20241205	153800	793147670	5480	5480	5480	5480	0
335	20241205	153700	793147670	5480	5480	5480	5480	0
336	20241205	153600	793147670	5480	5480	5480	5480	0
337	20241205	153500	793147670	5480	5480	5480	5480	0
338	20241205	153400	793147670	5480	5480	5480	5480	0
339	20241205	153300	793147670	5480	5480	5480	5480	0
340	20241205	153200	793147670	5480	5480	5480	5480	0
341	20241205	153100	793147670	5480	5480	5480	5480	0
342	20241205	153000	793147670	5480	5480	5480	5480	4439
343	20241205	152900	768821950	5470	5470	5470	5470	0
344	20241205	152800	768821950	5470	5470	5470	5470	0
345	20241205	152700	768821950	5470	5470	5470	5470	0
346	20241205	152600	768821950	5470	5470	5470	5470	0
347	20241205	152500	768821950	5470	5470	5470	5470	0
348	20241205	152400	768821950	5470	5470	5470	5470	0
349	20241205	152300	768821950	5470	5470	5470	5470	0
350	20241205	152200	768821950	5470	5470	5470	5470	0
351	20241205	152100	768821950	5470	5470	5470	5470	0
352	20241205	152000	768821950	5470	5470	5470	5470	0
353	20241205	151900	768821950	5470	5460	5470	5450	320
354	20241205	151800	767074980	5460	5460	5460	5460	56
355	20241205	151700	766769220	5460	5460	5460	5450	698
356	20241205	151600	762964320	5460	5460	5460	5460	38
357	20241205	151500	762756840	5460	5460	5460	5460	16
358	20241205	151400	762669480	5450	5460	5460	5450	180
359	20241205	151300	761688410	5460	5460	5460	5460	6
360	20241205	151200	761655650	5460	5460	5460	5460	27
361	20241205	151100	761508230	5450	5460	5460	5450	49
362	20241205	151000	761241090	5460	5460	5460	5460	9
363	20241205	150900	761191950	5450	5450	5450	5450	0
364	20241205	150800	761191950	5450	5440	5450	5440	1156
365	20241205	150700	754902640	5440	5450	5450	5440	122
366	20241205	150600	754238820	5440	5450	5450	5440	518
367	20241205	150500	751416290	5460	5460	5460	5460	5
368	20241205	150400	751388990	5430	5430	5430	5420	2361
369	20241205	150300	738570990	5420	5440	5450	5420	11407
370	20241205	150200	676587550	5450	5450	5450	5450	125
371	20241205	150100	675906300	5450	5440	5450	5440	1361
372	20241205	150000	668498850	5450	5450	5470	5450	646
373	20241205	145900	664978130	5450	5450	5450	5440	4441
374	20241205	145800	640774820	5460	5450	5460	5450	7
375	20241205	145700	640736630	5460	5460	5460	5460	92
376	20241205	145600	640234310	5460	5460	5460	5450	1108
377	20241205	145500	634190570	5460	5460	5460	5460	67
378	20241205	145400	633824750	5460	5460	5460	5450	231
379	20241205	145300	632565490	5460	5460	5460	5460	302
380	20241205	145200	630916570	5460	5460	5460	5460	0
381	20241205	145100	630916570	5460	5460	5460	5460	0
382	20241205	145000	630916570	5460	5460	5460	5450	1183
383	20241205	144900	624459310	5450	5450	5450	5450	500
384	20241205	144800	621734310	5460	5460	5460	5460	10
385	20241205	144700	621679710	5450	5460	5460	5450	222
386	20241205	144600	620469770	5460	5470	5470	5460	2062
387	20241205	144500	609211000	5470	5470	5470	5470	38
388	20241205	144400	609003140	5470	5470	5470	5470	0
389	20241205	144300	609003140	5470	5470	5470	5470	3
390	20241205	144200	608986730	5470	5470	5470	5470	50
391	20241205	144100	608713230	5470	5470	5470	5470	3
392	20241205	144000	608696820	5470	5470	5470	5470	18
393	20241205	143900	608598360	5470	5470	5470	5470	212
394	20241205	143800	607438720	5470	5470	5470	5470	0
395	20241205	143700	607438720	5470	5470	5470	5470	1
396	20241205	143600	607433250	5460	5460	5460	5460	0
397	20241205	143500	607433250	5460	5460	5460	5460	278
398	20241205	143400	605915370	5450	5450	5460	5450	37
399	20241205	143300	605713610	5460	5460	5470	5460	562
400	20241205	143200	602642850	5460	5460	5460	5450	687
401	20241205	143100	598892470	5460	5460	5460	5460	5493
402	20241205	143000	568900690	5470	5470	5470	5470	28
403	20241205	142900	568747530	5470	5470	5470	5470	12
404	20241205	142800	568681890	5470	5470	5470	5470	0
405	20241205	142700	568681890	5470	5470	5470	5470	21
406	20241205	142600	568567020	5470	5470	5470	5470	22
407	20241205	142500	568446680	5470	5470	5470	5470	90
408	20241205	142400	567954380	5470	5460	5470	5460	13
409	20241205	142300	567883280	5470	5470	5470	5470	100
410	20241205	142200	567336280	5470	5470	5470	5470	0
411	20241205	142100	567336280	5470	5470	5470	5470	0
412	20241205	142000	567336280	5470	5470	5470	5470	9
413	20241205	141900	567287050	5480	5460	5480	5460	193
414	20241205	141800	566229870	5460	5480	5480	5460	147
415	20241205	141700	565425690	5480	5480	5480	5480	15
416	20241205	141600	565343490	5480	5470	5480	5470	45
417	20241205	141500	565097300	5480	5480	5480	5480	1
418	20241205	141400	565091820	5480	5470	5480	5470	39
419	20241205	141300	564878320	5480	5480	5480	5470	32
420	20241205	141200	564703150	5480	5480	5480	5480	20
421	20241205	141100	564593550	5480	5480	5480	5480	3
422	20241205	141000	564577110	5480	5480	5480	5480	0
423	20241205	140900	564577110	5480	5480	5480	5480	13
424	20241205	140800	564505870	5480	5480	5480	5480	0
425	20241205	140700	564505870	5480	5480	5480	5480	31
426	20241205	140600	564335990	5480	5480	5480	5480	10
427	20241205	140500	564281190	5480	5480	5480	5480	2
428	20241205	140400	564270230	5480	5480	5480	5480	19
429	20241205	140300	564166110	5480	5480	5480	5480	0
430	20241205	140200	564166110	5480	5470	5480	5470	675
431	20241205	140100	560473740	5480	5470	5480	5470	307
432	20241205	140000	558794380	5470	5470	5470	5470	9
433	20241205	135900	558745150	5470	5470	5470	5470	23
434	20241205	135800	558619340	5470	5480	5480	5470	359
435	20241205	135700	556654600	5480	5480	5480	5470	229
436	20241205	135600	555401910	5480	5480	5480	5480	0
437	20241205	135500	555401910	5480	5480	5480	5480	641
438	20241205	135400	551889230	5480	5480	5480	5480	201
439	20241205	135300	550787750	5480	5480	5480	5480	17
440	20241205	135200	550694590	5480	5480	5480	5480	35
441	20241205	135100	550502790	5480	5480	5480	5480	2
442	20241205	135000	550491830	5480	5480	5480	5480	13
443	20241205	134900	550420590	5480	5480	5480	5480	2
444	20241205	134800	550409630	5480	5480	5480	5480	24
445	20241205	134700	550278110	5480	5480	5480	5480	64
446	20241205	134600	549927390	5470	5470	5470	5470	0
447	20241205	134500	549927390	5470	5470	5470	5470	135
448	20241205	134400	549188940	5470	5470	5470	5470	0
449	20241205	134300	549188940	5470	5470	5470	5470	13
450	20241205	134200	549117830	5470	5470	5470	5470	0
451	20241205	134100	549117830	5470	5470	5470	5470	2
452	20241205	134000	549106890	5470	5470	5470	5470	133
453	20241205	133900	548379380	5470	5480	5480	5470	18
454	20241205	133800	548280760	5480	5480	5480	5480	24
455	20241205	133700	548149240	5450	5470	5470	5450	2002
456	20241205	133600	537222540	5480	5480	5480	5480	0
457	20241205	133500	537222540	5480	5480	5480	5480	10
458	20241205	133400	537167740	5470	5470	5470	5470	200
459	20241205	133300	536073740	5480	5480	5480	5480	22
460	20241205	133200	535953180	5480	5480	5480	5480	20
461	20241205	133100	535843580	5480	5480	5480	5480	0
462	20241205	133000	535843580	5480	5480	5480	5480	400
463	20241205	132900	533651580	5480	5480	5480	5480	20
464	20241205	132800	533541980	5470	5470	5470	5470	2076
465	20241205	132700	522186260	5470	5470	5470	5470	0
466	20241205	132600	522186260	5470	5470	5470	5470	19
467	20241205	132500	522082330	5470	5470	5470	5470	0
468	20241205	132400	522082330	5470	5470	5470	5470	2
469	20241205	132300	522071390	5470	5470	5470	5470	0
470	20241205	132200	522071390	5470	5470	5470	5470	16
471	20241205	132100	521983870	5460	5460	5460	5460	120
472	20241205	132000	521328670	5470	5470	5470	5470	15
473	20241205	131900	521246620	5470	5470	5470	5470	13
474	20241205	131800	521175510	5470	5470	5470	5470	5
475	20241205	131700	521148160	5470	5470	5470	5470	15
476	20241205	131600	521066110	5470	5470	5470	5470	4
477	20241205	131500	521044230	5470	5470	5470	5470	0
478	20241205	131400	521044230	5470	5470	5470	5470	22
479	20241205	131300	520923890	5470	5470	5470	5470	28
480	20241205	131200	520770730	5470	5470	5470	5470	16
481	20241205	131100	520683210	5470	5470	5470	5470	0
482	20241205	131000	520683210	5470	5470	5470	5470	68
483	20241205	130900	520311250	5460	5460	5460	5460	9
484	20241205	130800	520262110	5460	5460	5460	5460	504
485	20241205	130700	517510270	5470	5470	5470	5470	41
486	20241205	130600	517286000	5470	5460	5470	5460	3152
487	20241205	130500	500076070	5460	5460	5460	5460	20
488	20241205	130400	499966870	5460	5460	5460	5460	6
489	20241205	130300	499934110	5460	5460	5460	5460	27
490	20241205	130200	499786690	5450	5450	5450	5450	2446
491	20241205	130100	486455990	5460	5460	5460	5460	0
492	20241205	130000	486455990	5460	5460	5460	5460	0
493	20241205	125900	486455990	5460	5460	5470	5460	53
494	20241205	125800	486166350	5470	5460	5470	5460	29
495	20241205	125700	486007890	5470	5470	5470	5470	0
496	20241205	125600	486007890	5470	5470	5470	5470	1
497	20241205	125500	486002420	5470	5470	5470	5470	3
498	20241205	125400	485986010	5470	5460	5470	5460	26
499	20241205	125300	485843810	5460	5460	5460	5460	1
500	20241205	125200	485838350	5460	5460	5460	5460	32
501	20241205	125100	485663630	5450	5450	5450	5450	1
502	20241205	125000	485658180	5470	5470	5470	5470	35
503	20241205	124900	485466730	5470	5470	5470	5470	5
504	20241205	124800	485439380	5450	5450	5450	5450	0
505	20241205	124700	485439380	5450	5470	5470	5450	462
506	20241205	124600	482917400	5460	5460	5460	5460	225
507	20241205	124500	481688900	5460	5460	5460	5460	49
508	20241205	124400	481421360	5470	5470	5470	5470	1
509	20241205	124300	481415890	5470	5470	5470	5470	0
510	20241205	124200	481415890	5470	5470	5470	5470	0
511	20241205	124100	481415890	5470	5470	5470	5470	28
512	20241205	124000	481262730	5460	5460	5460	5460	9
513	20241205	123900	481213590	5460	5470	5470	5460	2
514	20241205	123800	481202660	5470	5470	5470	5470	182
515	20241205	123700	480207120	5460	5470	5470	5460	716
516	20241205	123600	476291790	5470	5470	5470	5470	41
517	20241205	123500	476067520	5470	5470	5470	5470	0
518	20241205	123400	476067520	5470	5470	5470	5470	1
519	20241205	123300	476062050	5460	5460	5460	5460	1
520	20241205	123200	476056590	5460	5460	5460	5460	14
521	20241205	123100	475980150	5460	5460	5460	5460	5
522	20241205	123000	475952850	5460	5460	5460	5460	1
523	20241205	122900	475947390	5460	5460	5460	5460	10
524	20241205	122800	475892790	5460	5470	5470	5460	17389
525	20241205	122700	380948610	5460	5470	5470	5460	1504
526	20241205	122600	372736730	5460	5460	5460	5460	2
527	20241205	122500	372725810	5470	5470	5470	5470	0
528	20241205	122400	372725810	5470	5470	5470	5470	26
529	20241205	122300	372583590	5470	5470	5470	5470	39
530	20241205	122200	372370260	5470	5470	5470	5470	0
531	20241205	122100	372370260	5470	5470	5470	5470	161
532	20241205	122000	371489590	5470	5470	5470	5470	1
533	20241205	121900	371484120	5470	5470	5470	5470	429
534	20241205	121800	369137490	5470	5470	5470	5470	14
535	20241205	121700	369060910	5470	5470	5470	5470	65
536	20241205	121600	368705360	5470	5470	5470	5470	0
537	20241205	121500	368705360	5470	5470	5470	5470	0
538	20241205	121400	368705360	5470	5460	5470	5460	127
539	20241205	121300	368011670	5470	5470	5470	5470	0
540	20241205	121200	368011670	5470	5470	5470	5470	100
541	20241205	121100	367464670	5470	5470	5470	5470	600
542	20241205	121000	364182670	5470	5470	5470	5470	38
543	20241205	120900	363974810	5470	5470	5470	5470	0
544	20241205	120800	363974810	5470	5470	5470	5470	0
545	20241205	120700	363974810	5470	5470	5470	5470	0
546	20241205	120600	363974810	5470	5470	5470	5470	0
547	20241205	120500	363974810	5470	5470	5470	5470	4
548	20241205	120400	363952930	5470	5470	5470	5470	0
549	20241205	120300	363952930	5470	5470	5470	5470	0
550	20241205	120200	363952930	5470	5470	5470	5470	21
551	20241205	120100	363838060	5470	5470	5470	5470	34
552	20241205	120000	363652080	5470	5470	5470	5470	1007
553	20241205	115900	358143790	5470	5470	5470	5470	60
554	20241205	115800	357815590	5480	5480	5480	5480	0
555	20241205	115700	357815590	5480	5480	5480	5480	0
556	20241205	115600	357815590	5480	5460	5480	5460	2175
557	20241205	115500	345939670	5470	5470	5470	5470	0
558	20241205	115400	345939670	5470	5470	5470	5470	1
559	20241205	115300	345934200	5470	5470	5470	5470	0
560	20241205	115200	345934200	5470	5470	5470	5470	0
561	20241205	115100	345934200	5470	5470	5470	5470	26
562	20241205	115000	345791980	5460	5460	5460	5460	0
563	20241205	114900	345791980	5460	5460	5460	5460	0
564	20241205	114800	345791980	5460	5460	5460	5460	0
565	20241205	114700	345791980	5460	5470	5470	5460	27
566	20241205	114600	345644320	5470	5470	5470	5470	1103
567	20241205	114500	339610910	5470	5470	5470	5470	0
568	20241205	114400	339610910	5470	5470	5470	5470	0
569	20241205	114300	339610910	5470	5470	5470	5470	1
570	20241205	114200	339605440	5480	5480	5480	5480	27
571	20241205	114100	339457480	5480	5480	5480	5480	5
572	20241205	114000	339430080	5480	5480	5480	5480	0
573	20241205	113900	339430080	5480	5480	5480	5480	50
574	20241205	113800	339156080	5480	5480	5480	5480	9
575	20241205	113700	339106760	5480	5480	5480	5480	0
576	20241205	113600	339106760	5480	5480	5480	5480	0
577	20241205	113500	339106760	5480	5480	5480	5480	61
578	20241205	113400	338772480	5480	5480	5480	5480	0
579	20241205	113300	338772480	5480	5480	5480	5480	1
580	20241205	113200	338767000	5480	5470	5480	5460	1234
581	20241205	113100	332025660	5470	5470	5470	5470	43
582	20241205	113000	331790450	5470	5470	5470	5470	201
583	20241205	112900	330690980	5470	5470	5470	5470	780
584	20241205	112800	326424380	5470	5470	5470	5470	42
585	20241205	112700	326194640	5460	5460	5460	5460	0
586	20241205	112600	326194640	5460	5460	5470	5460	1101
587	20241205	112500	320183170	5470	5470	5470	5470	17
588	20241205	112400	320090180	5470	5460	5470	5460	687
589	20241205	112300	316333900	5470	5470	5470	5470	783
590	20241205	112200	312050890	5470	5470	5470	5470	216
591	20241205	112100	310869370	5470	5470	5470	5470	51
592	20241205	112000	310590400	5470	5470	5470	5470	3
593	20241205	111900	310573990	5470	5470	5470	5470	34
594	20241205	111800	310388010	5470	5470	5470	5470	17
595	20241205	111700	310295020	5470	5470	5470	5470	0
596	20241205	111600	310295020	5470	5470	5470	5470	0
597	20241205	111500	310295020	5470	5470	5470	5470	65
598	20241205	111400	309939470	5460	5460	5460	5460	10
599	20241205	111300	309884870	5460	5460	5460	5460	0
600	20241205	111200	309884870	5460	5470	5470	5460	825
601	20241205	111100	305380210	5470	5470	5470	5470	0
602	20241205	111000	305380210	5470	5470	5470	5460	27
603	20241205	110900	305232620	5470	5470	5470	5470	205
604	20241205	110800	304111270	5470	5470	5470	5470	93
605	20241205	110700	303602560	5470	5470	5470	5470	18
606	20241205	110600	303504100	5470	5470	5470	5470	5
607	20241205	110500	303476750	5470	5470	5470	5470	1
608	20241205	110400	303471280	5470	5470	5470	5470	5
609	20241205	110300	303443930	5470	5470	5470	5470	0
610	20241205	110200	303443930	5470	5460	5470	5460	2012
611	20241205	110100	292458380	5460	5460	5460	5460	6213
612	20241205	110000	258535400	5450	5460	5460	5450	517
613	20241205	105900	255714900	5460	5460	5460	5460	19
614	20241205	105800	255611160	5460	5460	5460	5460	0
615	20241205	105700	255611160	5460	5460	5460	5460	15
616	20241205	105600	255529260	5450	5460	5460	5450	195
617	20241205	105500	254466410	5450	5450	5460	5450	281
618	20241205	105400	252934760	5460	5450	5460	5450	106
619	20241205	105300	252357050	5450	5460	5460	5450	57
620	20241205	105200	252046130	5460	5460	5460	5460	8
621	20241205	105100	252002450	5450	5450	5460	5450	130
622	20241205	105000	251293850	5450	5450	5460	5450	231
623	20241205	104900	250034800	5450	5450	5450	5450	735
624	20241205	104800	246029050	5460	5460	5460	5460	27
625	20241205	104700	245881630	5460	5460	5460	5460	121
626	20241205	104600	245220970	5460	5460	5460	5460	5
627	20241205	104500	245193670	5460	5450	5460	5450	446
628	20241205	104400	242758520	5460	5460	5460	5460	104
629	20241205	104300	242190680	5460	5460	5460	5460	125
630	20241205	104200	241508180	5450	5450	5450	5450	0
631	20241205	104100	241508180	5450	5450	5450	5450	165
632	20241205	104000	240608930	5460	5460	5460	5460	0
633	20241205	103900	240608930	5460	5450	5460	5450	39
634	20241205	103800	240396140	5450	5460	5460	5450	196
635	20241205	103700	239327640	5460	5460	5460	5460	9
636	20241205	103600	239278500	5450	5460	5460	5450	80
637	20241205	103500	238841980	5460	5460	5460	5450	57
638	20241205	103400	238530950	5460	5460	5460	5450	12
639	20241205	103300	238465450	5450	5460	5460	5450	94
640	20241205	103200	237952540	5450	5460	5460	5450	51
641	20241205	103100	237674240	5460	5460	5460	5460	19
642	20241205	103000	237570500	5460	5460	5460	5460	0
643	20241205	102900	237570500	5460	5450	5460	5450	641
644	20241205	102800	234077040	5450	5460	5460	5450	369
645	20241205	102700	232064300	5460	5460	5460	5460	118
646	20241205	102600	231420020	5450	5450	5450	5450	0
647	20241205	102500	231420020	5450	5460	5460	5450	301
648	20241205	102400	229779560	5450	5450	5450	5450	1352
649	20241205	102300	222411160	5460	5460	5460	5460	11
650	20241205	102200	222351100	5460	5460	5460	5460	50
651	20241205	102100	222078100	5460	5460	5460	5460	197
652	20241205	102000	221002480	5460	5460	5460	5460	4
653	20241205	101900	220980640	5460	5460	5460	5460	203
654	20241205	101800	219872260	5460	5460	5460	5460	0
655	20241205	101700	219872260	5460	5470	5470	5460	402
656	20241205	101600	217675020	5470	5470	5470	5470	0
657	20241205	101500	217675020	5470	5470	5470	5470	13
658	20241205	101400	217603910	5470	5470	5470	5460	108
659	20241205	101300	217013950	5470	5470	5470	5470	58
660	20241205	101200	216696690	5470	5470	5470	5470	282
661	20241205	101100	215154150	5470	5470	5470	5470	200
662	20241205	101000	214060150	5470	5460	5470	5460	36
663	20241205	100900	213863330	5470	5470	5470	5470	37
664	20241205	100800	213660940	5470	5470	5470	5470	20
665	20241205	100700	213551540	5470	5470	5470	5470	8
666	20241205	100600	213507780	5470	5470	5470	5470	10
667	20241205	100500	213453080	5470	5470	5470	5470	35
668	20241205	100400	213261630	5460	5470	5470	5460	102
669	20241205	100300	212704690	5470	5470	5470	5470	0
670	20241205	100200	212704690	5470	5470	5470	5470	10
671	20241205	100100	212649990	5470	5470	5470	5470	104
672	20241205	100000	212081110	5470	5470	5470	5470	35
673	20241205	095900	211889660	5470	5470	5470	5470	1621
674	20241205	095800	203022790	5470	5470	5470	5470	20
675	20241205	095700	202913390	5460	5460	5460	5460	577
676	20241205	095600	199762970	5460	5470	5470	5460	34
677	20241205	095500	199577280	5470	5470	5470	5460	3033
678	20241205	095400	183016870	5470	5460	5470	5460	14
679	20241205	095300	182940320	5470	5470	5470	5470	1
680	20241205	095200	182934850	5470	5470	5470	5470	3
681	20241205	095100	182918440	5470	5470	5470	5470	41
682	20241205	095000	182694170	5470	5470	5470	5470	4
683	20241205	094900	182672290	5470	5470	5470	5470	202
684	20241205	094800	181567350	5470	5470	5470	5470	15
685	20241205	094700	181485300	5470	5470	5470	5470	2
686	20241205	094600	181474360	5480	5480	5480	5480	0
687	20241205	094500	181474360	5480	5470	5480	5450	2062
688	20241205	094400	170195800	5470	5470	5470	5470	0
689	20241205	094300	170195800	5470	5470	5470	5470	10
690	20241205	094200	170141100	5440	5470	5470	5440	306
691	20241205	094100	168474930	5470	5470	5470	5440	25
692	20241205	094000	168338270	5470	5470	5470	5470	1
693	20241205	093900	168332800	5470	5440	5470	5440	446
694	20241205	093800	165906350	5440	5460	5460	5440	4361
695	20241205	093700	142167790	5460	5460	5460	5460	10
696	20241205	093600	142113190	5460	5460	5460	5460	560
697	20241205	093500	139055590	5460	5460	5460	5460	54
698	20241205	093400	138760750	5460	5460	5460	5450	36
699	20241205	093300	138564200	5460	5450	5460	5450	554
700	20241205	093200	135544890	5450	5450	5450	5440	308
701	20241205	093100	133867330	5460	5460	5460	5460	62
702	20241205	093000	133528810	5460	5460	5460	5460	737
703	20241205	092900	129504790	5460	5460	5460	5460	50
704	20241205	092800	129231790	5450	5450	5450	5450	128
705	20241205	092700	128534190	5440	5440	5440	5440	1500
706	20241205	092600	120374190	5440	5450	5450	5440	199
707	20241205	092500	119290610	5450	5450	5450	5450	305
708	20241205	092400	117628360	5450	5450	5450	5440	131
709	20241205	092300	116914740	5450	5450	5450	5450	107
710	20241205	092200	116331590	5450	5460	5460	5450	3352
711	20241205	092100	98062990	5460	5460	5470	5460	13
712	20241205	092000	97991990	5470	5460	5470	5450	3459
713	20241205	091900	79100890	5470	5470	5470	5470	2
714	20241205	091800	79089950	5470	5470	5470	5470	553
715	20241205	091700	76065040	5470	5470	5470	5470	2
716	20241205	091600	76054100	5470	5470	5470	5470	100
717	20241205	091500	75507100	5460	5460	5460	5460	33
718	20241205	091400	75326920	5460	5460	5460	5460	2
719	20241205	091300	75316000	5460	5460	5460	5460	2984
720	20241205	091200	59023360	5470	5460	5470	5460	153
721	20241205	091100	58187450	5460	5460	5460	5460	1479
722	20241205	091000	50112110	5470	5470	5470	5470	2949
723	20241205	090900	33981080	5480	5480	5480	5480	832
724	20241205	090800	29421720	5490	5480	5490	5480	489
725	20241205	090700	26737420	5480	5480	5480	5480	153
726	20241205	090600	25898980	5480	5480	5480	5480	431
727	20241205	090500	23537100	5470	5480	5490	5470	823
728	20241205	090400	19029940	5490	5490	5490	5490	1
729	20241205	090300	19024450	5470	5470	5470	5470	0
730	20241205	090200	19024450	5470	5510	5510	5470	2202
731	20241205	090100	6959220	5520	5520	5520	5520	0
732	20241205	090000	6959220	5520	5490	5520	5490	1267