KissMeData/264660/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210200	67520060	9240	9240	9240	9240	187
3	20241205	210100	67520060	9240	9240	9240	9240	0
4	20241205	210000	67520060	9240	9240	9240	9240	0
5	20241205	205900	67520060	9240	9240	9240	9240	0
6	20241205	205800	67520060	9240	9240	9240	9240	0
7	20241205	205700	67520060	9240	9240	9240	9240	0
8	20241205	205600	67520060	9240	9240	9240	9240	0
9	20241205	205500	67520060	9240	9240	9240	9240	0
10	20241205	205400	67520060	9240	9240	9240	9240	0
11	20241205	205300	67520060	9240	9240	9240	9240	0
12	20241205	205200	67520060	9240	9240	9240	9240	0
13	20241205	205100	67520060	9240	9240	9240	9240	0
14	20241205	205000	67520060	9240	9240	9240	9240	0
15	20241205	204900	67520060	9240	9240	9240	9240	0
16	20241205	204800	67520060	9240	9240	9240	9240	0
17	20241205	204700	67520060	9240	9240	9240	9240	0
18	20241205	204600	67520060	9240	9240	9240	9240	0
19	20241205	204500	67520060	9240	9240	9240	9240	0
20	20241205	204400	67520060	9240	9240	9240	9240	0
21	20241205	204300	67520060	9240	9240	9240	9240	0
22	20241205	204200	67520060	9240	9240	9240	9240	0
23	20241205	204100	67520060	9240	9240	9240	9240	0
24	20241205	204000	67520060	9240	9240	9240	9240	0
25	20241205	203900	67520060	9240	9240	9240	9240	0
26	20241205	203800	67520060	9240	9240	9240	9240	0
27	20241205	203700	67520060	9240	9240	9240	9240	0
28	20241205	203600	67520060	9240	9240	9240	9240	0
29	20241205	203500	67520060	9240	9240	9240	9240	0
30	20241205	203400	67520060	9240	9240	9240	9240	0
31	20241205	203300	67520060	9240	9240	9240	9240	0
32	20241205	203200	67520060	9240	9240	9240	9240	187
33	20241205	203100	67520060	9240	9240	9240	9240	0
34	20241205	203000	67520060	9240	9240	9240	9240	0
35	20241205	202900	67520060	9240	9240	9240	9240	0
36	20241205	202800	67520060	9240	9240	9240	9240	0
37	20241205	202700	67520060	9240	9240	9240	9240	0
38	20241205	202600	67520060	9240	9240	9240	9240	0
39	20241205	202500	67520060	9240	9240	9240	9240	0
40	20241205	202400	67520060	9240	9240	9240	9240	0
41	20241205	202300	67520060	9240	9240	9240	9240	0
42	20241205	202200	67520060	9240	9240	9240	9240	0
43	20241205	202100	67520060	9240	9240	9240	9240	0
44	20241205	202000	67520060	9240	9240	9240	9240	0
45	20241205	201900	67520060	9240	9240	9240	9240	0
46	20241205	201800	67520060	9240	9240	9240	9240	0
47	20241205	201700	67520060	9240	9240	9240	9240	0
48	20241205	201600	67520060	9240	9240	9240	9240	0
49	20241205	201500	67520060	9240	9240	9240	9240	0
50	20241205	201400	67520060	9240	9240	9240	9240	0
51	20241205	201300	67520060	9240	9240	9240	9240	0
52	20241205	201200	67520060	9240	9240	9240	9240	0
53	20241205	201100	67520060	9240	9240	9240	9240	0
54	20241205	201000	67520060	9240	9240	9240	9240	0
55	20241205	200900	67520060	9240	9240	9240	9240	0
56	20241205	200800	67520060	9240	9240	9240	9240	0
57	20241205	200700	67520060	9240	9240	9240	9240	0
58	20241205	200600	67520060	9240	9240	9240	9240	0
59	20241205	200500	67520060	9240	9240	9240	9240	0
60	20241205	200400	67520060	9240	9240	9240	9240	0
61	20241205	200300	67520060	9240	9240	9240	9240	0
62	20241205	200200	67520060	9240	9240	9240	9240	187
63	20241205	200100	67520060	9240	9240	9240	9240	0
64	20241205	200000	67520060	9240	9240	9240	9240	0
65	20241205	195900	67520060	9240	9240	9240	9240	0
66	20241205	195800	67520060	9240	9240	9240	9240	0
67	20241205	195700	67520060	9240	9240	9240	9240	0
68	20241205	195600	67520060	9240	9240	9240	9240	0
69	20241205	195500	67520060	9240	9240	9240	9240	0
70	20241205	195400	67520060	9240	9240	9240	9240	0
71	20241205	195300	67520060	9240	9240	9240	9240	0
72	20241205	195200	67520060	9240	9240	9240	9240	0
73	20241205	195100	67520060	9240	9240	9240	9240	0
74	20241205	195000	67520060	9240	9240	9240	9240	0
75	20241205	194900	67520060	9240	9240	9240	9240	0
76	20241205	194800	67520060	9240	9240	9240	9240	0
77	20241205	194700	67520060	9240	9240	9240	9240	0
78	20241205	194600	67520060	9240	9240	9240	9240	0
79	20241205	194500	67520060	9240	9240	9240	9240	0
80	20241205	194400	67520060	9240	9240	9240	9240	0
81	20241205	194300	67520060	9240	9240	9240	9240	0
82	20241205	194200	67520060	9240	9240	9240	9240	0
83	20241205	194100	67520060	9240	9240	9240	9240	0
84	20241205	194000	67520060	9240	9240	9240	9240	0
85	20241205	193900	67520060	9240	9240	9240	9240	0
86	20241205	193800	67520060	9240	9240	9240	9240	0
87	20241205	193700	67520060	9240	9240	9240	9240	0
88	20241205	193600	67520060	9240	9240	9240	9240	0
89	20241205	193500	67520060	9240	9240	9240	9240	0
90	20241205	193400	67520060	9240	9240	9240	9240	0
91	20241205	193300	67520060	9240	9240	9240	9240	0
92	20241205	193200	67520060	9240	9240	9240	9240	187
93	20241205	193100	67520060	9240	9240	9240	9240	0
94	20241205	193000	67520060	9240	9240	9240	9240	0
95	20241205	192900	67520060	9240	9240	9240	9240	0
96	20241205	192800	67520060	9240	9240	9240	9240	0
97	20241205	192700	67520060	9240	9240	9240	9240	0
98	20241205	192600	67520060	9240	9240	9240	9240	0
99	20241205	192500	67520060	9240	9240	9240	9240	0
100	20241205	192400	67520060	9240	9240	9240	9240	0
101	20241205	192300	67520060	9240	9240	9240	9240	0
102	20241205	192200	67520060	9240	9240	9240	9240	0
103	20241205	192100	67520060	9240	9240	9240	9240	0
104	20241205	192000	67520060	9240	9240	9240	9240	0
105	20241205	191900	67520060	9240	9240	9240	9240	0
106	20241205	191800	67520060	9240	9240	9240	9240	0
107	20241205	191700	67520060	9240	9240	9240	9240	0
108	20241205	191600	67520060	9240	9240	9240	9240	0
109	20241205	191500	67520060	9240	9240	9240	9240	0
110	20241205	191400	67520060	9240	9240	9240	9240	0
111	20241205	191300	67520060	9240	9240	9240	9240	0
112	20241205	191200	67520060	9240	9240	9240	9240	0
113	20241205	191100	67520060	9240	9240	9240	9240	0
114	20241205	191000	67520060	9240	9240	9240	9240	0
115	20241205	190900	67520060	9240	9240	9240	9240	0
116	20241205	190800	67520060	9240	9240	9240	9240	0
117	20241205	190700	67520060	9240	9240	9240	9240	0
118	20241205	190600	67520060	9240	9240	9240	9240	0
119	20241205	190500	67520060	9240	9240	9240	9240	0
120	20241205	190400	67520060	9240	9240	9240	9240	0
121	20241205	190300	67520060	9240	9240	9240	9240	0
122	20241205	190200	67520060	9240	9240	9240	9240	187
123	20241205	190100	67520060	9240	9240	9240	9240	0
124	20241205	190000	67520060	9240	9240	9240	9240	0
125	20241205	185900	67520060	9240	9240	9240	9240	0
126	20241205	185800	67520060	9240	9240	9240	9240	0
127	20241205	185700	67520060	9240	9240	9240	9240	0
128	20241205	185600	67520060	9240	9240	9240	9240	0
129	20241205	185500	67520060	9240	9240	9240	9240	0
130	20241205	185400	67520060	9240	9240	9240	9240	0
131	20241205	185300	67520060	9240	9240	9240	9240	0
132	20241205	185200	67520060	9240	9240	9240	9240	0
133	20241205	185100	67520060	9240	9240	9240	9240	0
134	20241205	185000	67520060	9240	9240	9240	9240	0
135	20241205	184900	67520060	9240	9240	9240	9240	0
136	20241205	184800	67520060	9240	9240	9240	9240	0
137	20241205	184700	67520060	9240	9240	9240	9240	0
138	20241205	184600	67520060	9240	9240	9240	9240	0
139	20241205	184500	67520060	9240	9240	9240	9240	0
140	20241205	184400	67520060	9240	9240	9240	9240	0
141	20241205	184300	67520060	9240	9240	9240	9240	0
142	20241205	184200	67520060	9240	9240	9240	9240	0
143	20241205	184100	67520060	9240	9240	9240	9240	0
144	20241205	184000	67520060	9240	9240	9240	9240	0
145	20241205	183900	67520060	9240	9240	9240	9240	0
146	20241205	183800	67520060	9240	9240	9240	9240	0
147	20241205	183700	67520060	9240	9240	9240	9240	0
148	20241205	183600	67520060	9240	9240	9240	9240	0
149	20241205	183500	67520060	9240	9240	9240	9240	0
150	20241205	183400	67520060	9240	9240	9240	9240	0
151	20241205	183300	67520060	9240	9240	9240	9240	0
152	20241205	183200	67520060	9240	9240	9240	9240	187
153	20241205	183100	67520060	9240	9240	9240	9240	0
154	20241205	183000	67520060	9240	9240	9240	9240	0
155	20241205	182900	67520060	9240	9240	9240	9240	0
156	20241205	182800	67520060	9240	9240	9240	9240	0
157	20241205	182700	67520060	9240	9240	9240	9240	0
158	20241205	182600	67520060	9240	9240	9240	9240	0
159	20241205	182500	67520060	9240	9240	9240	9240	0
160	20241205	182400	67520060	9240	9240	9240	9240	0
161	20241205	182300	67520060	9240	9240	9240	9240	0
162	20241205	182200	67520060	9240	9240	9240	9240	0
163	20241205	182100	67520060	9240	9240	9240	9240	0
164	20241205	182000	67520060	9240	9240	9240	9240	0
165	20241205	181900	67520060	9240	9240	9240	9240	0
166	20241205	181800	67520060	9240	9240	9240	9240	0
167	20241205	181700	67520060	9240	9240	9240	9240	0
168	20241205	181600	67520060	9240	9240	9240	9240	0
169	20241205	181500	67520060	9240	9240	9240	9240	0
170	20241205	181400	67520060	9240	9240	9240	9240	0
171	20241205	181300	67520060	9240	9240	9240	9240	0
172	20241205	181200	67520060	9240	9240	9240	9240	0
173	20241205	181100	67520060	9240	9240	9240	9240	0
174	20241205	181000	67520060	9240	9240	9240	9240	0
175	20241205	180900	67520060	9240	9240	9240	9240	0
176	20241205	180800	67520060	9240	9240	9240	9240	0
177	20241205	180700	67520060	9240	9240	9240	9240	0
178	20241205	180600	67520060	9240	9240	9240	9240	0
179	20241205	180500	67520060	9240	9240	9240	9240	0
180	20241205	180400	67520060	9240	9240	9240	9240	0
181	20241205	180300	67520060	9240	9240	9240	9240	0
182	20241205	180200	67520060	9240	9240	9240	9240	187
183	20241205	180100	67520060	9240	9240	9240	9240	0
184	20241205	180000	67520060	9240	9240	9240	9240	0
185	20241205	175900	67520060	9240	9240	9240	9240	0
186	20241205	175800	67520060	9240	9240	9240	9240	0
187	20241205	175700	67520060	9240	9240	9240	9240	0
188	20241205	175600	67520060	9240	9240	9240	9240	0
189	20241205	175500	67520060	9240	9240	9240	9240	0
190	20241205	175400	67520060	9240	9240	9240	9240	0
191	20241205	175300	67520060	9240	9240	9240	9240	0
192	20241205	175200	67520060	9240	9240	9240	9240	0
193	20241205	175100	67520060	9240	9240	9240	9240	0
194	20241205	175000	67520060	9240	9240	9240	9240	0
195	20241205	174900	67520060	9240	9240	9240	9240	0
196	20241205	174800	67520060	9240	9240	9240	9240	0
197	20241205	174700	67520060	9240	9240	9240	9240	0
198	20241205	174600	67520060	9240	9240	9240	9240	0
199	20241205	174500	67520060	9240	9240	9240	9240	0
200	20241205	174400	67520060	9240	9240	9240	9240	0
201	20241205	174300	67520060	9240	9240	9240	9240	0
202	20241205	174200	67520060	9240	9240	9240	9240	0
203	20241205	174100	67520060	9240	9240	9240	9240	0
204	20241205	174000	67520060	9240	9240	9240	9240	0
205	20241205	173900	67520060	9240	9240	9240	9240	0
206	20241205	173800	67520060	9240	9240	9240	9240	0
207	20241205	173700	67520060	9240	9240	9240	9240	0
208	20241205	173600	67520060	9240	9240	9240	9240	0
209	20241205	173500	67520060	9240	9240	9240	9240	0
210	20241205	173400	67520060	9240	9240	9240	9240	0
211	20241205	173300	67520060	9240	9240	9240	9240	0
212	20241205	173200	67520060	9240	9240	9240	9240	187
213	20241205	173100	67520060	9240	9240	9240	9240	0
214	20241205	173000	67520060	9240	9240	9240	9240	0
215	20241205	172900	67520060	9240	9240	9240	9240	0
216	20241205	172800	67520060	9240	9240	9240	9240	0
217	20241205	172700	67520060	9240	9240	9240	9240	0
218	20241205	172600	67520060	9240	9240	9240	9240	0
219	20241205	172500	67520060	9240	9240	9240	9240	0
220	20241205	172400	67520060	9240	9240	9240	9240	0
221	20241205	172300	67520060	9240	9240	9240	9240	0
222	20241205	172200	67520060	9240	9240	9240	9240	0
223	20241205	172100	67520060	9240	9240	9240	9240	0
224	20241205	172000	67520060	9240	9240	9240	9240	0
225	20241205	171900	67520060	9240	9240	9240	9240	0
226	20241205	171800	67520060	9240	9240	9240	9240	0
227	20241205	171700	67520060	9240	9240	9240	9240	0
228	20241205	171600	67520060	9240	9240	9240	9240	0
229	20241205	171500	67520060	9240	9240	9240	9240	0
230	20241205	171400	67520060	9240	9240	9240	9240	0
231	20241205	171300	67520060	9240	9240	9240	9240	0
232	20241205	171200	67520060	9240	9240	9240	9240	0
233	20241205	171100	67520060	9240	9240	9240	9240	0
234	20241205	171000	67520060	9240	9240	9240	9240	0
235	20241205	170900	67520060	9240	9240	9240	9240	0
236	20241205	170800	67520060	9240	9240	9240	9240	0
237	20241205	170700	67520060	9240	9240	9240	9240	0
238	20241205	170600	67520060	9240	9240	9240	9240	0
239	20241205	170500	67520060	9240	9240	9240	9240	0
240	20241205	170400	67520060	9240	9240	9240	9240	0
241	20241205	170300	67520060	9240	9240	9240	9240	0
242	20241205	170200	67520060	9240	9240	9240	9240	187
243	20241205	170100	67520060	9240	9240	9240	9240	0
244	20241205	170000	67520060	9240	9240	9240	9240	0
245	20241205	165900	67520060	9240	9240	9240	9240	0
246	20241205	165800	67520060	9240	9240	9240	9240	0
247	20241205	165700	67520060	9240	9240	9240	9240	0
248	20241205	165600	67520060	9240	9240	9240	9240	0
249	20241205	165500	67520060	9240	9240	9240	9240	0
250	20241205	165400	67520060	9240	9240	9240	9240	0
251	20241205	165300	67520060	9240	9240	9240	9240	0
252	20241205	165200	67520060	9240	9240	9240	9240	0
253	20241205	165100	67520060	9240	9240	9240	9240	0
254	20241205	165000	67520060	9240	9240	9240	9240	0
255	20241205	164900	67520060	9240	9240	9240	9240	0
256	20241205	164800	67520060	9240	9240	9240	9240	0
257	20241205	164700	67520060	9240	9240	9240	9240	0
258	20241205	164600	67520060	9240	9240	9240	9240	0
259	20241205	164500	67520060	9240	9240	9240	9240	0
260	20241205	164400	67520060	9240	9240	9240	9240	0
261	20241205	164300	67520060	9240	9240	9240	9240	0
262	20241205	164200	67520060	9240	9240	9240	9240	0
263	20241205	164100	67520060	9240	9240	9240	9240	0
264	20241205	164000	67520060	9240	9240	9240	9240	0
265	20241205	163900	67520060	9240	9240	9240	9240	0
266	20241205	163800	67520060	9240	9240	9240	9240	0
267	20241205	163700	67520060	9240	9240	9240	9240	0
268	20241205	163600	67520060	9240	9240	9240	9240	0
269	20241205	163500	67520060	9240	9240	9240	9240	0
270	20241205	163400	67520060	9240	9240	9240	9240	0
271	20241205	163300	67520060	9240	9240	9240	9240	0
272	20241205	163200	67520060	9240	9240	9240	9240	187
273	20241205	163100	67520060	9240	9240	9240	9240	0
274	20241205	163000	67520060	9240	9240	9240	9240	0
275	20241205	162900	67520060	9240	9240	9240	9240	0
276	20241205	162800	67520060	9240	9240	9240	9240	0
277	20241205	162700	67520060	9240	9240	9240	9240	0
278	20241205	162600	67520060	9240	9240	9240	9240	0
279	20241205	162500	67520060	9240	9240	9240	9240	0
280	20241205	162400	67520060	9240	9240	9240	9240	0
281	20241205	162300	67520060	9240	9240	9240	9240	0
282	20241205	162200	67520060	9240	9240	9240	9240	0
283	20241205	162100	67520060	9240	9240	9240	9240	0
284	20241205	162000	67520060	9240	9240	9240	9240	0
285	20241205	161900	67520060	9240	9240	9240	9240	0
286	20241205	161800	67520060	9240	9240	9240	9240	0
287	20241205	161700	67520060	9240	9240	9240	9240	0
288	20241205	161600	67520060	9240	9240	9240	9240	0
289	20241205	161500	67520060	9240	9240	9240	9240	0
290	20241205	161400	67520060	9240	9240	9240	9240	0
291	20241205	161300	67520060	9240	9240	9240	9240	0
292	20241205	161200	67520060	9240	9240	9240	9240	0
293	20241205	161100	67520060	9240	9240	9240	9240	0
294	20241205	161000	67520060	9240	9240	9240	9240	0
295	20241205	160900	67520060	9240	9240	9240	9240	0
296	20241205	160800	67520060	9240	9240	9240	9240	0
297	20241205	160700	67520060	9240	9240	9240	9240	0
298	20241205	160600	67520060	9240	9240	9240	9240	0
299	20241205	160500	67520060	9240	9240	9240	9240	0
300	20241205	160400	67520060	9240	9240	9240	9240	0
301	20241205	160300	67520060	9240	9240	9240	9240	0
302	20241205	160200	67520060	9240	9240	9240	9240	187
303	20241205	160100	67520060	9240	9240	9240	9240	0
304	20241205	160000	67520060	9240	9240	9240	9240	0
305	20241205	155900	67520060	9240	9240	9240	9240	0
306	20241205	155800	67520060	9240	9240	9240	9240	0
307	20241205	155700	67520060	9240	9240	9240	9240	0
308	20241205	155600	67520060	9240	9240	9240	9240	0
309	20241205	155500	67520060	9240	9240	9240	9240	0
310	20241205	155400	67520060	9240	9240	9240	9240	0
311	20241205	155300	67520060	9240	9240	9240	9240	0
312	20241205	155200	67520060	9240	9240	9240	9240	0
313	20241205	155100	67520060	9240	9240	9240	9240	0
314	20241205	155000	67520060	9240	9240	9240	9240	0
315	20241205	154900	67520060	9240	9240	9240	9240	0
316	20241205	154800	67520060	9240	9240	9240	9240	0
317	20241205	154700	67520060	9240	9240	9240	9240	0
318	20241205	154600	67520060	9240	9240	9240	9240	0
319	20241205	154500	67520060	9240	9240	9240	9240	0
320	20241205	154400	67520060	9240	9240	9240	9240	0
321	20241205	154300	67520060	9240	9240	9240	9240	0
322	20241205	154200	67520060	9240	9240	9240	9240	0
323	20241205	154100	67520060	9240	9240	9240	9240	0
324	20241205	154000	67520060	9240	9240	9240	9240	0
325	20241205	153900	67520060	9240	9240	9240	9240	0
326	20241205	153800	67520060	9240	9240	9240	9240	0
327	20241205	153700	67520060	9240	9240	9240	9240	0
328	20241205	153600	67520060	9240	9240	9240	9240	0
329	20241205	153500	67520060	9240	9240	9240	9240	0
330	20241205	153400	67520060	9240	9240	9240	9240	0
331	20241205	153300	67520060	9240	9240	9240	9240	0
332	20241205	153200	67520060	9240	9240	9240	9240	187
333	20241205	153100	67520060	9240	9240	9240	9240	0
334	20241205	153000	67520060	9240	9240	9240	9240	187
335	20241205	152900	65792180	9240	9240	9240	9240	0
336	20241205	152800	65792180	9240	9240	9240	9240	0
337	20241205	152700	65792180	9240	9240	9240	9240	0
338	20241205	152600	65792180	9240	9240	9240	9240	0
339	20241205	152500	65792180	9240	9240	9240	9240	0
340	20241205	152400	65792180	9240	9240	9240	9240	0
341	20241205	152300	65792180	9240	9240	9240	9240	0
342	20241205	152200	65792180	9240	9240	9240	9240	0
343	20241205	152100	65792180	9240	9240	9240	9240	0
344	20241205	152000	65792180	9240	9240	9240	9240	0
345	20241205	151900	65792180	9240	9200	9240	9200	109
346	20241205	151800	64785340	9200	9240	9240	9200	54
347	20241205	151700	64286540	9200	9240	9240	9200	108
348	20241205	151600	63288940	9200	9200	9200	9200	4
349	20241205	151500	63252140	9200	9200	9200	9200	0
350	20241205	151400	63252140	9200	9200	9200	9200	0
351	20241205	151300	63252140	9200	9200	9200	9200	0
352	20241205	151200	63252140	9200	9200	9200	9200	0
353	20241205	151100	63252140	9200	9200	9200	9200	0
354	20241205	151000	63252140	9200	9200	9200	9200	0
355	20241205	150900	63252140	9200	9200	9200	9200	0
356	20241205	150800	63252140	9200	9200	9200	9200	10
357	20241205	150700	63160140	9250	9250	9250	9250	0
358	20241205	150600	63160140	9250	9250	9250	9250	0
359	20241205	150500	63160140	9250	9250	9250	9250	0
360	20241205	150400	63160140	9250	9250	9250	9250	0
361	20241205	150300	63160140	9250	9250	9250	9250	0
362	20241205	150200	63160140	9250	9250	9250	9250	0
363	20241205	150100	63160140	9250	9240	9250	9240	100
364	20241205	150000	62235640	9250	9240	9250	9240	60
365	20241205	145900	61680940	9180	9200	9200	9170	26
366	20241205	145800	61442020	9200	9160	9200	9160	96
367	20241205	145700	60559920	9150	9150	9150	9150	0
368	20241205	145600	60559920	9150	9150	9150	9150	0
369	20241205	145500	60559920	9150	9150	9150	9150	5
370	20241205	145400	60514170	9150	9150	9150	9150	129
371	20241205	145300	59333820	9150	9170	9170	9150	1035
372	20241205	145200	49858570	9170	9170	9170	9170	2
373	20241205	145100	49840230	9160	9160	9160	9160	0
374	20241205	145000	49840230	9160	9160	9160	9160	0
375	20241205	144900	49840230	9160	9170	9170	9160	10
376	20241205	144800	49748560	9180	9190	9190	9180	412
377	20241205	144700	45964290	9200	9200	9200	9200	0
378	20241205	144600	45964290	9200	9200	9200	9200	0
379	20241205	144500	45964290	9200	9200	9200	9200	0
380	20241205	144400	45964290	9200	9200	9200	9200	0
381	20241205	144300	45964290	9200	9200	9200	9200	126
382	20241205	144200	44805090	9200	9200	9200	9200	0
383	20241205	144100	44805090	9200	9200	9200	9200	0
384	20241205	144000	44805090	9200	9200	9200	9200	0
385	20241205	143900	44805090	9200	9200	9200	9200	0
386	20241205	143800	44805090	9200	9200	9200	9200	0
387	20241205	143700	44805090	9200	9200	9200	9200	0
388	20241205	143600	44805090	9200	9200	9200	9200	0
389	20241205	143500	44805090	9200	9200	9200	9200	0
390	20241205	143400	44805090	9200	9200	9200	9200	0
391	20241205	143300	44805090	9200	9200	9200	9200	70
392	20241205	143200	44161090	9230	9230	9230	9230	0
393	20241205	143100	44161090	9230	9230	9230	9230	0
394	20241205	143000	44161090	9230	9230	9230	9230	0
395	20241205	142900	44161090	9230	9230	9230	9230	0
396	20241205	142800	44161090	9230	9230	9230	9230	14
397	20241205	142700	44031870	9250	9250	9250	9250	0
398	20241205	142600	44031870	9250	9250	9250	9250	0
399	20241205	142500	44031870	9250	9250	9250	9250	0
400	20241205	142400	44031870	9250	9250	9250	9250	0
401	20241205	142300	44031870	9250	9250	9250	9250	0
402	20241205	142200	44031870	9250	9250	9250	9250	0
403	20241205	142100	44031870	9250	9250	9250	9250	0
404	20241205	142000	44031870	9250	9250	9250	9250	0
405	20241205	141900	44031870	9250	9250	9250	9250	0
406	20241205	141800	44031870	9250	9250	9250	9250	0
407	20241205	141700	44031870	9250	9250	9250	9250	100
408	20241205	141600	43106870	9260	9260	9260	9260	0
409	20241205	141500	43106870	9260	9260	9260	9260	0
410	20241205	141400	43106870	9260	9260	9260	9260	0
411	20241205	141300	43106870	9260	9260	9260	9260	0
412	20241205	141200	43106870	9260	9260	9260	9260	0
413	20241205	141100	43106870	9260	9260	9260	9260	4
414	20241205	141000	43069830	9260	9260	9260	9260	0
415	20241205	140900	43069830	9260	9260	9260	9260	0
416	20241205	140800	43069830	9260	9260	9260	9260	0
417	20241205	140700	43069830	9260	9260	9260	9260	0
418	20241205	140600	43069830	9260	9260	9260	9260	0
419	20241205	140500	43069830	9260	9260	9260	9260	0
420	20241205	140400	43069830	9260	9260	9260	9260	0
421	20241205	140300	43069830	9260	9260	9260	9260	0
422	20241205	140200	43069830	9260	9260	9260	9260	0
423	20241205	140100	43069830	9260	9260	9260	9260	0
424	20241205	140000	43069830	9260	9260	9260	9260	0
425	20241205	135900	43069830	9260	9260	9260	9260	0
426	20241205	135800	43069830	9260	9260	9260	9260	0
427	20241205	135700	43069830	9260	9260	9260	9260	0
428	20241205	135600	43069830	9260	9260	9260	9260	0
429	20241205	135500	43069830	9260	9260	9260	9260	0
430	20241205	135400	43069830	9260	9260	9260	9260	0
431	20241205	135300	43069830	9260	9260	9260	9260	0
432	20241205	135200	43069830	9260	9260	9260	9260	0
433	20241205	135100	43069830	9260	9260	9260	9260	91
434	20241205	135000	42227170	9260	9260	9260	9260	0
435	20241205	134900	42227170	9260	9260	9260	9260	0
436	20241205	134800	42227170	9260	9260	9260	9260	0
437	20241205	134700	42227170	9260	9260	9260	9260	0
438	20241205	134600	42227170	9260	9260	9260	9260	1
439	20241205	134500	42217910	9280	9280	9280	9280	0
440	20241205	134400	42217910	9280	9280	9280	9280	0
441	20241205	134300	42217910	9280	9280	9280	9280	0
442	20241205	134200	42217910	9280	9280	9280	9280	0
443	20241205	134100	42217910	9280	9280	9280	9280	0
444	20241205	134000	42217910	9280	9280	9280	9280	0
445	20241205	133900	42217910	9280	9280	9280	9280	0
446	20241205	133800	42217910	9280	9280	9280	9280	0
447	20241205	133700	42217910	9280	9280	9280	9280	0
448	20241205	133600	42217910	9280	9280	9280	9280	0
449	20241205	133500	42217910	9280	9280	9280	9280	0
450	20241205	133400	42217910	9280	9280	9280	9280	0
451	20241205	133300	42217910	9280	9280	9280	9280	0
452	20241205	133200	42217910	9280	9280	9280	9280	0
453	20241205	133100	42217910	9280	9280	9280	9280	0
454	20241205	133000	42217910	9280	9280	9280	9280	0
455	20241205	132900	42217910	9280	9280	9280	9280	0
456	20241205	132800	42217910	9280	9280	9280	9280	0
457	20241205	132700	42217910	9280	9280	9280	9280	0
458	20241205	132600	42217910	9280	9280	9280	9280	0
459	20241205	132500	42217910	9280	9280	9280	9280	0
460	20241205	132400	42217910	9280	9280	9280	9280	0
461	20241205	132300	42217910	9280	9280	9280	9280	2
462	20241205	132200	42199350	9280	9280	9280	9280	0
463	20241205	132100	42199350	9280	9280	9280	9280	0
464	20241205	132000	42199350	9280	9280	9280	9280	9
465	20241205	131900	42115830	9280	9280	9280	9280	0
466	20241205	131800	42115830	9280	9280	9280	9280	0
467	20241205	131700	42115830	9280	9280	9280	9280	0
468	20241205	131600	42115830	9280	9280	9280	9280	0
469	20241205	131500	42115830	9280	9280	9280	9280	0
470	20241205	131400	42115830	9280	9280	9280	9280	0
471	20241205	131300	42115830	9280	9280	9280	9280	0
472	20241205	131200	42115830	9280	9280	9280	9280	45
473	20241205	131100	41698230	9290	9290	9290	9290	0
474	20241205	131000	41698230	9290	9290	9290	9290	0
475	20241205	130900	41698230	9290	9290	9290	9290	0
476	20241205	130800	41698230	9290	9290	9290	9290	0
477	20241205	130700	41698230	9290	9290	9290	9290	0
478	20241205	130600	41698230	9290	9290	9290	9290	591
479	20241205	130500	36207840	9290	9290	9290	9290	0
480	20241205	130400	36207840	9290	9290	9290	9290	0
481	20241205	130300	36207840	9290	9290	9290	9290	0
482	20241205	130200	36207840	9290	9290	9290	9290	0
483	20241205	130100	36207840	9290	9290	9290	9290	1
484	20241205	130000	36198550	9290	9290	9290	9290	0
485	20241205	125900	36198550	9290	9290	9290	9290	0
486	20241205	125800	36198550	9290	9290	9290	9290	0
487	20241205	125700	36198550	9290	9290	9290	9290	0
488	20241205	125600	36198550	9290	9290	9290	9290	575
489	20241205	125500	30856800	9290	9290	9290	9290	0
490	20241205	125400	30856800	9290	9290	9290	9290	0
491	20241205	125300	30856800	9290	9290	9290	9290	2
492	20241205	125200	30838220	9300	9300	9300	9300	0
493	20241205	125100	30838220	9300	9300	9300	9300	92
494	20241205	125000	29982620	9290	9290	9290	9290	0
495	20241205	124900	29982620	9290	9290	9290	9290	0
496	20241205	124800	29982620	9290	9290	9290	9290	0
497	20241205	124700	29982620	9290	9290	9290	9290	0
498	20241205	124600	29982620	9290	9290	9290	9290	0
499	20241205	124500	29982620	9290	9290	9290	9290	0
500	20241205	124400	29982620	9290	9290	9290	9290	0
501	20241205	124300	29982620	9290	9290	9290	9290	0
502	20241205	124200	29982620	9290	9290	9290	9290	0
503	20241205	124100	29982620	9290	9290	9290	9290	0
504	20241205	124000	29982620	9290	9290	9290	9290	0
505	20241205	123900	29982620	9290	9290	9290	9290	0
506	20241205	123800	29982620	9290	9290	9290	9290	0
507	20241205	123700	29982620	9290	9290	9290	9290	0
508	20241205	123600	29982620	9290	9290	9290	9290	0
509	20241205	123500	29982620	9290	9290	9290	9290	0
510	20241205	123400	29982620	9290	9290	9290	9290	0
511	20241205	123300	29982620	9290	9290	9290	9290	1
512	20241205	123200	29973330	9290	9290	9290	9290	0
513	20241205	123100	29973330	9290	9290	9290	9290	0
514	20241205	123000	29973330	9290	9290	9290	9290	0
515	20241205	122900	29973330	9290	9290	9290	9290	0
516	20241205	122800	29973330	9290	9290	9290	9290	0
517	20241205	122700	29973330	9290	9290	9290	9290	0
518	20241205	122600	29973330	9290	9290	9290	9290	0
519	20241205	122500	29973330	9290	9290	9290	9290	0
520	20241205	122400	29973330	9290	9290	9290	9290	0
521	20241205	122300	29973330	9290	9290	9290	9290	0
522	20241205	122200	29973330	9290	9290	9290	9290	0
523	20241205	122100	29973330	9290	9290	9290	9290	0
524	20241205	122000	29973330	9290	9290	9290	9290	0
525	20241205	121900	29973330	9290	9290	9290	9290	0
526	20241205	121800	29973330	9290	9290	9290	9290	0
527	20241205	121700	29973330	9290	9290	9290	9290	0
528	20241205	121600	29973330	9290	9290	9290	9290	0
529	20241205	121500	29973330	9290	9290	9290	9290	0
530	20241205	121400	29973330	9290	9290	9290	9290	5
531	20241205	121300	29926880	9310	9310	9310	9310	0
532	20241205	121200	29926880	9310	9310	9310	9310	0
533	20241205	121100	29926880	9310	9310	9310	9310	0
534	20241205	121000	29926880	9310	9310	9310	9310	0
535	20241205	120900	29926880	9310	9310	9310	9310	0
536	20241205	120800	29926880	9310	9310	9310	9310	0
537	20241205	120700	29926880	9310	9310	9310	9310	0
538	20241205	120600	29926880	9310	9310	9310	9310	0
539	20241205	120500	29926880	9310	9310	9310	9310	0
540	20241205	120400	29926880	9310	9310	9310	9310	0
541	20241205	120300	29926880	9310	9300	9310	9300	100
542	20241205	120200	28996290	9280	9280	9280	9280	0
543	20241205	120100	28996290	9280	9280	9280	9280	0
544	20241205	120000	28996290	9280	9280	9280	9280	0
545	20241205	115900	28996290	9280	9280	9280	9280	0
546	20241205	115800	28996290	9280	9280	9280	9280	0
547	20241205	115700	28996290	9280	9280	9280	9280	0
548	20241205	115600	28996290	9280	9280	9280	9280	0
549	20241205	115500	28996290	9280	9280	9280	9280	0
550	20241205	115400	28996290	9280	9280	9280	9280	0
551	20241205	115300	28996290	9280	9280	9280	9280	0
552	20241205	115200	28996290	9280	9280	9280	9280	0
553	20241205	115100	28996290	9280	9280	9280	9280	0
554	20241205	115000	28996290	9280	9280	9280	9280	30
555	20241205	114900	28717890	9300	9300	9300	9300	0
556	20241205	114800	28717890	9300	9300	9300	9300	0
557	20241205	114700	28717890	9300	9300	9300	9300	0
558	20241205	114600	28717890	9300	9300	9300	9300	0
559	20241205	114500	28717890	9300	9300	9300	9300	0
560	20241205	114400	28717890	9300	9300	9300	9300	0
561	20241205	114300	28717890	9300	9300	9300	9300	0
562	20241205	114200	28717890	9300	9300	9300	9300	0
563	20241205	114100	28717890	9300	9300	9300	9300	0
564	20241205	114000	28717890	9300	9300	9300	9300	5
565	20241205	113900	28671390	9280	9280	9280	9280	0
566	20241205	113800	28671390	9280	9280	9280	9280	0
567	20241205	113700	28671390	9280	9280	9280	9280	0
568	20241205	113600	28671390	9280	9280	9280	9280	0
569	20241205	113500	28671390	9280	9280	9280	9280	0
570	20241205	113400	28671390	9280	9280	9280	9280	0
571	20241205	113300	28671390	9280	9280	9280	9280	0
572	20241205	113200	28671390	9280	9280	9280	9280	0
573	20241205	113100	28671390	9280	9290	9290	9280	171
574	20241205	113000	27083300	9280	9280	9280	9280	0
575	20241205	112900	27083300	9280	9280	9280	9280	0
576	20241205	112800	27083300	9280	9280	9280	9280	0
577	20241205	112700	27083300	9280	9280	9280	9280	0
578	20241205	112600	27083300	9280	9280	9280	9280	0
579	20241205	112500	27083300	9280	9280	9280	9280	0
580	20241205	112400	27083300	9280	9280	9280	9280	0
581	20241205	112300	27083300	9280	9280	9280	9280	0
582	20241205	112200	27083300	9280	9280	9280	9280	0
583	20241205	112100	27083300	9280	9280	9280	9280	0
584	20241205	112000	27083300	9280	9280	9280	9280	12
585	20241205	111900	26971940	9300	9300	9300	9300	0
586	20241205	111800	26971940	9300	9300	9300	9300	1
587	20241205	111700	26962640	9300	9300	9300	9300	0
588	20241205	111600	26962640	9300	9300	9300	9300	0
589	20241205	111500	26962640	9300	9300	9300	9300	0
590	20241205	111400	26962640	9300	9300	9300	9300	0
591	20241205	111300	26962640	9300	9300	9300	9300	0
592	20241205	111200	26962640	9300	9300	9300	9300	0
593	20241205	111100	26962640	9300	9300	9300	9300	0
594	20241205	111000	26962640	9300	9300	9300	9300	10
595	20241205	110900	26869640	9290	9290	9290	9290	10
596	20241205	110800	26776740	9280	9280	9280	9280	0
597	20241205	110700	26776740	9280	9280	9280	9280	0
598	20241205	110600	26776740	9280	9280	9280	9280	0
599	20241205	110500	26776740	9280	9280	9280	9280	1
600	20241205	110400	26767460	9280	9280	9280	9280	0
601	20241205	110300	26767460	9280	9280	9280	9280	0
602	20241205	110200	26767460	9280	9280	9280	9280	0
603	20241205	110100	26767460	9280	9280	9280	9280	0
604	20241205	110000	26767460	9280	9280	9280	9280	0
605	20241205	105900	26767460	9280	9280	9280	9280	0
606	20241205	105800	26767460	9280	9280	9280	9280	0
607	20241205	105700	26767460	9280	9280	9280	9280	0
608	20241205	105600	26767460	9280	9280	9280	9280	0
609	20241205	105500	26767460	9280	9280	9280	9280	0
610	20241205	105400	26767460	9280	9280	9280	9280	0
611	20241205	105300	26767460	9280	9280	9280	9280	0
612	20241205	105200	26767460	9280	9280	9280	9280	0
613	20241205	105100	26767460	9280	9280	9280	9280	0
614	20241205	105000	26767460	9280	9280	9280	9280	0
615	20241205	104900	26767460	9280	9280	9280	9280	0
616	20241205	104800	26767460	9280	9280	9280	9280	0
617	20241205	104700	26767460	9280	9280	9280	9280	0
618	20241205	104600	26767460	9280	9280	9280	9280	69
619	20241205	104500	26127140	9280	9280	9280	9280	0
620	20241205	104400	26127140	9280	9270	9280	9270	20
621	20241205	104300	25941640	9260	9260	9260	9260	10
622	20241205	104200	25849040	9260	9260	9260	9260	1
623	20241205	104100	25839780	9250	9250	9250	9250	20
624	20241205	104000	25654780	9250	9250	9250	9250	0
625	20241205	103900	25654780	9250	9250	9250	9250	0
626	20241205	103800	25654780	9250	9250	9250	9250	0
627	20241205	103700	25654780	9250	9250	9250	9250	387
628	20241205	103600	22075030	9190	9190	9190	9190	0
629	20241205	103500	22075030	9190	9230	9230	9190	219
630	20241205	103400	20060700	9230	9230	9230	9230	0
631	20241205	103300	20060700	9230	9190	9230	9190	57
632	20241205	103200	19535290	9190	9190	9190	9190	3
633	20241205	103100	19507720	9190	9180	9190	9180	7
634	20241205	103000	19443440	9180	9180	9180	9180	7
635	20241205	102900	19379180	9180	9180	9180	9180	2
636	20241205	102800	19360820	9180	9180	9180	9180	0
637	20241205	102700	19360820	9180	9180	9180	9180	0
638	20241205	102600	19360820	9180	9180	9180	9180	0
639	20241205	102500	19360820	9180	9180	9180	9180	1
640	20241205	102400	19351640	9180	9160	9190	9160	32
641	20241205	102300	19058470	9190	9190	9190	9190	0
642	20241205	102200	19058470	9190	9190	9190	9190	4
643	20241205	102100	19021710	9200	9200	9200	9200	0
644	20241205	102000	19021710	9200	9200	9200	9200	1
645	20241205	101900	19012510	9150	9150	9150	9150	0
646	20241205	101800	19012510	9150	9180	9180	9150	50
647	20241205	101700	18554740	9220	9210	9220	9210	3
648	20241205	101600	18527090	9210	9210	9210	9210	0
649	20241205	101500	18527090	9210	9210	9210	9210	0
650	20241205	101400	18527090	9210	9210	9210	9210	0
651	20241205	101300	18527090	9210	9210	9210	9210	0
652	20241205	101200	18527090	9210	9210	9210	9210	0
653	20241205	101100	18527090	9210	9210	9210	9210	0
654	20241205	101000	18527090	9210	9210	9210	9210	0
655	20241205	100900	18527090	9210	9210	9210	9210	0
656	20241205	100800	18527090	9210	9200	9210	9200	3
657	20241205	100700	18499470	9180	9180	9180	9180	0
658	20241205	100600	18499470	9180	9180	9180	9180	0
659	20241205	100500	18499470	9180	9180	9180	9180	0
660	20241205	100400	18499470	9180	9180	9180	9180	1
661	20241205	100300	18490290	9200	9200	9200	9200	0
662	20241205	100200	18490290	9200	9200	9200	9200	65
663	20241205	100100	17892290	9200	9220	9220	9200	100
664	20241205	100000	16972250	9250	9250	9250	9250	0
665	20241205	095900	16972250	9250	9250	9250	9250	1
666	20241205	095800	16963000	9220	9220	9220	9220	0
667	20241205	095700	16963000	9220	9220	9220	9220	0
668	20241205	095600	16963000	9220	9230	9230	9220	50
669	20241205	095500	16501940	9260	9260	9260	9260	0
670	20241205	095400	16501940	9260	9260	9260	9260	0
671	20241205	095300	16501940	9260	9260	9260	9260	0
672	20241205	095200	16501940	9260	9260	9260	9260	0
673	20241205	095100	16501940	9260	9260	9260	9260	0
674	20241205	095000	16501940	9260	9260	9260	9260	0
675	20241205	094900	16501940	9260	9260	9260	9260	0
676	20241205	094800	16501940	9260	9260	9260	9260	0
677	20241205	094700	16501940	9260	9260	9260	9260	0
678	20241205	094600	16501940	9260	9260	9260	9260	0
679	20241205	094500	16501940	9260	9260	9260	9260	1
680	20241205	094400	16492680	9260	9260	9260	9260	2
681	20241205	094300	16474160	9260	9260	9260	9260	0
682	20241205	094200	16474160	9260	9260	9260	9260	1
683	20241205	094100	16464900	9260	9250	9260	9250	21
684	20241205	094000	16270540	9210	9210	9210	9210	0
685	20241205	093900	16270540	9210	9210	9210	9210	295
686	20241205	093800	13553590	9210	9210	9210	9210	0
687	20241205	093700	13553590	9210	9210	9210	9210	0
688	20241205	093600	13553590	9210	9210	9210	9210	2
689	20241205	093500	13535170	9180	9180	9180	9180	0
690	20241205	093400	13535170	9180	9180	9210	9180	7
691	20241205	093300	13470800	9200	9180	9200	9180	50
692	20241205	093200	13010830	9180	9180	9180	9180	0
693	20241205	093100	13010830	9180	9150	9180	9150	74
694	20241205	093000	12333640	9150	9150	9150	9150	0
695	20241205	092900	12333640	9150	9150	9150	9150	1
696	20241205	092800	12324490	9100	9100	9100	9100	0
697	20241205	092700	12324490	9100	9100	9100	9100	0
698	20241205	092600	12324490	9100	9100	9100	9100	0
699	20241205	092500	12324490	9100	9100	9100	9100	0
700	20241205	092400	12324490	9100	9100	9100	9100	1
701	20241205	092300	12315390	9200	9200	9200	9200	0
702	20241205	092200	12315390	9200	9200	9200	9200	0
703	20241205	092100	12315390	9200	9200	9200	9200	0
704	20241205	092000	12315390	9200	9100	9200	9100	110
705	20241205	091900	11306000	9110	9110	9110	9110	2
706	20241205	091800	11287780	9110	9150	9150	9110	830
707	20241205	091700	3718300	9150	9150	9150	9150	15
708	20241205	091600	3581050	9150	9150	9150	9150	102
709	20241205	091500	2647750	9160	9160	9160	9160	1
710	20241205	091400	2638590	9170	9170	9170	9170	0
711	20241205	091300	2638590	9170	9190	9190	9170	14
712	20241205	091200	2509970	9200	9200	9200	9200	68
713	20241205	091100	1884370	9200	9200	9200	9200	0
714	20241205	091000	1884370	9200	9200	9200	9200	1
715	20241205	090900	1875170	9230	9400	9400	9230	90
716	20241205	090800	1044140	9520	9520	9520	9520	0
717	20241205	090700	1044140	9520	9520	9520	9520	0
718	20241205	090600	1044140	9520	9520	9520	9520	0
719	20241205	090500	1044140	9520	9520	9520	9520	0
720	20241205	090400	1044140	9520	9520	9520	9520	6
721	20241205	090300	987020	9530	9530	9530	9530	5
722	20241205	090200	939370	9560	9560	9560	9560	1
723	20241205	090100	929810	9580	9580	9580	9580	42
724	20241205	090000	527450	9590	9590	9590	9590	55