KissMeData/093640/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200700	356794595	4125	4125	4125	4125	675
3	20241202	200600	356794595	4125	4125	4125	4125	0
4	20241202	200500	356794595	4125	4125	4125	4125	0
5	20241202	200400	356794595	4125	4125	4125	4125	0
6	20241202	200300	356794595	4125	4125	4125	4125	0
7	20241202	200200	356794595	4125	4125	4125	4125	0
8	20241202	200100	356794595	4125	4125	4125	4125	0
9	20241202	200000	356794595	4125	4125	4125	4125	0
10	20241202	195900	356794595	4125	4125	4125	4125	0
11	20241202	195800	356794595	4125	4125	4125	4125	0
12	20241202	195700	356794595	4125	4125	4125	4125	0
13	20241202	195600	356794595	4125	4125	4125	4125	0
14	20241202	195500	356794595	4125	4125	4125	4125	0
15	20241202	195400	356794595	4125	4125	4125	4125	0
16	20241202	195300	356794595	4125	4125	4125	4125	0
17	20241202	195200	356794595	4125	4125	4125	4125	0
18	20241202	195100	356794595	4125	4125	4125	4125	0
19	20241202	195000	356794595	4125	4125	4125	4125	0
20	20241202	194900	356794595	4125	4125	4125	4125	0
21	20241202	194800	356794595	4125	4125	4125	4125	0
22	20241202	194700	356794595	4125	4125	4125	4125	0
23	20241202	194600	356794595	4125	4125	4125	4125	0
24	20241202	194500	356794595	4125	4125	4125	4125	0
25	20241202	194400	356794595	4125	4125	4125	4125	0
26	20241202	194300	356794595	4125	4125	4125	4125	0
27	20241202	194200	356794595	4125	4125	4125	4125	0
28	20241202	194100	356794595	4125	4125	4125	4125	0
29	20241202	194000	356794595	4125	4125	4125	4125	0
30	20241202	193900	356794595	4125	4125	4125	4125	0
31	20241202	193800	356794595	4125	4125	4125	4125	0
32	20241202	193700	356794595	4125	4125	4125	4125	675
33	20241202	193600	356794595	4125	4125	4125	4125	0
34	20241202	193500	356794595	4125	4125	4125	4125	0
35	20241202	193400	356794595	4125	4125	4125	4125	0
36	20241202	193300	356794595	4125	4125	4125	4125	0
37	20241202	193200	356794595	4125	4125	4125	4125	0
38	20241202	193100	356794595	4125	4125	4125	4125	0
39	20241202	193000	356794595	4125	4125	4125	4125	0
40	20241202	192900	356794595	4125	4125	4125	4125	0
41	20241202	192800	356794595	4125	4125	4125	4125	0
42	20241202	192700	356794595	4125	4125	4125	4125	0
43	20241202	192600	356794595	4125	4125	4125	4125	0
44	20241202	192500	356794595	4125	4125	4125	4125	0
45	20241202	192400	356794595	4125	4125	4125	4125	0
46	20241202	192300	356794595	4125	4125	4125	4125	0
47	20241202	192200	356794595	4125	4125	4125	4125	0
48	20241202	192100	356794595	4125	4125	4125	4125	0
49	20241202	192000	356794595	4125	4125	4125	4125	0
50	20241202	191900	356794595	4125	4125	4125	4125	0
51	20241202	191800	356794595	4125	4125	4125	4125	0
52	20241202	191700	356794595	4125	4125	4125	4125	0
53	20241202	191600	356794595	4125	4125	4125	4125	0
54	20241202	191500	356794595	4125	4125	4125	4125	0
55	20241202	191400	356794595	4125	4125	4125	4125	0
56	20241202	191300	356794595	4125	4125	4125	4125	0
57	20241202	191200	356794595	4125	4125	4125	4125	0
58	20241202	191100	356794595	4125	4125	4125	4125	0
59	20241202	191000	356794595	4125	4125	4125	4125	0
60	20241202	190900	356794595	4125	4125	4125	4125	0
61	20241202	190800	356794595	4125	4125	4125	4125	0
62	20241202	190700	356794595	4125	4125	4125	4125	675
63	20241202	190600	356794595	4125	4125	4125	4125	0
64	20241202	190500	356794595	4125	4125	4125	4125	0
65	20241202	190400	356794595	4125	4125	4125	4125	0
66	20241202	190300	356794595	4125	4125	4125	4125	0
67	20241202	190200	356794595	4125	4125	4125	4125	0
68	20241202	190100	356794595	4125	4125	4125	4125	0
69	20241202	190000	356794595	4125	4125	4125	4125	0
70	20241202	185900	356794595	4125	4125	4125	4125	0
71	20241202	185800	356794595	4125	4125	4125	4125	0
72	20241202	185700	356794595	4125	4125	4125	4125	0
73	20241202	185600	356794595	4125	4125	4125	4125	0
74	20241202	185500	356794595	4125	4125	4125	4125	0
75	20241202	185400	356794595	4125	4125	4125	4125	0
76	20241202	185300	356794595	4125	4125	4125	4125	0
77	20241202	185200	356794595	4125	4125	4125	4125	0
78	20241202	185100	356794595	4125	4125	4125	4125	0
79	20241202	185000	356794595	4125	4125	4125	4125	0
80	20241202	184900	356794595	4125	4125	4125	4125	0
81	20241202	184800	356794595	4125	4125	4125	4125	0
82	20241202	184700	356794595	4125	4125	4125	4125	0
83	20241202	184600	356794595	4125	4125	4125	4125	0
84	20241202	184500	356794595	4125	4125	4125	4125	0
85	20241202	184400	356794595	4125	4125	4125	4125	0
86	20241202	184300	356794595	4125	4125	4125	4125	0
87	20241202	184200	356794595	4125	4125	4125	4125	0
88	20241202	184100	356794595	4125	4125	4125	4125	0
89	20241202	184000	356794595	4125	4125	4125	4125	0
90	20241202	183900	356794595	4125	4125	4125	4125	0
91	20241202	183800	356794595	4125	4125	4125	4125	0
92	20241202	183700	356794595	4125	4125	4125	4125	675
93	20241202	183600	356794595	4125	4125	4125	4125	0
94	20241202	183500	356794595	4125	4125	4125	4125	0
95	20241202	183400	356794595	4125	4125	4125	4125	0
96	20241202	183300	356794595	4125	4125	4125	4125	0
97	20241202	183200	356794595	4125	4125	4125	4125	0
98	20241202	183100	356794595	4125	4125	4125	4125	0
99	20241202	183000	356794595	4125	4125	4125	4125	0
100	20241202	182900	356794595	4125	4125	4125	4125	0
101	20241202	182800	356794595	4125	4125	4125	4125	0
102	20241202	182700	356794595	4125	4125	4125	4125	0
103	20241202	182600	356794595	4125	4125	4125	4125	0
104	20241202	182500	356794595	4125	4125	4125	4125	0
105	20241202	182400	356794595	4125	4125	4125	4125	0
106	20241202	182300	356794595	4125	4125	4125	4125	0
107	20241202	182200	356794595	4125	4125	4125	4125	0
108	20241202	182100	356794595	4125	4125	4125	4125	0
109	20241202	182000	356794595	4125	4125	4125	4125	0
110	20241202	181900	356794595	4125	4125	4125	4125	0
111	20241202	181800	356794595	4125	4125	4125	4125	0
112	20241202	181700	356794595	4125	4125	4125	4125	0
113	20241202	181600	356794595	4125	4125	4125	4125	0
114	20241202	181500	356794595	4125	4125	4125	4125	0
115	20241202	181400	356794595	4125	4125	4125	4125	0
116	20241202	181300	356794595	4125	4125	4125	4125	0
117	20241202	181200	356794595	4125	4125	4125	4125	0
118	20241202	181100	356794595	4125	4125	4125	4125	0
119	20241202	181000	356794595	4125	4125	4125	4125	0
120	20241202	180900	356794595	4125	4125	4125	4125	0
121	20241202	180800	356794595	4125	4125	4125	4125	0
122	20241202	180700	356794595	4125	4125	4125	4125	675
123	20241202	180600	356794595	4125	4125	4125	4125	0
124	20241202	180500	356794595	4125	4125	4125	4125	0
125	20241202	180400	356794595	4125	4125	4125	4125	0
126	20241202	180300	356794595	4125	4125	4125	4125	0
127	20241202	180200	356794595	4125	4125	4125	4125	0
128	20241202	180100	356794595	4125	4125	4125	4125	0
129	20241202	180000	356794595	4125	4125	4125	4125	0
130	20241202	175900	356794595	4125	4125	4125	4125	0
131	20241202	175800	356794595	4125	4125	4125	4125	0
132	20241202	175700	356794595	4125	4125	4125	4125	0
133	20241202	175600	356794595	4125	4125	4125	4125	0
134	20241202	175500	356794595	4125	4125	4125	4125	0
135	20241202	175400	356794595	4125	4125	4125	4125	0
136	20241202	175300	356794595	4125	4125	4125	4125	0
137	20241202	175200	356794595	4125	4125	4125	4125	0
138	20241202	175100	356794595	4125	4125	4125	4125	0
139	20241202	175000	356794595	4125	4125	4125	4125	0
140	20241202	174900	356794595	4125	4125	4125	4125	0
141	20241202	174800	356794595	4125	4125	4125	4125	0
142	20241202	174700	356794595	4125	4125	4125	4125	0
143	20241202	174600	356794595	4125	4125	4125	4125	0
144	20241202	174500	356794595	4125	4125	4125	4125	0
145	20241202	174400	356794595	4125	4125	4125	4125	0
146	20241202	174300	356794595	4125	4125	4125	4125	0
147	20241202	174200	356794595	4125	4125	4125	4125	0
148	20241202	174100	356794595	4125	4125	4125	4125	0
149	20241202	174000	356794595	4125	4125	4125	4125	0
150	20241202	173900	356794595	4125	4125	4125	4125	0
151	20241202	173800	356794595	4125	4125	4125	4125	0
152	20241202	173700	356794595	4125	4125	4125	4125	675
153	20241202	173600	356794595	4125	4125	4125	4125	0
154	20241202	173500	356794595	4125	4125	4125	4125	0
155	20241202	173400	356794595	4125	4125	4125	4125	0
156	20241202	173300	356794595	4125	4125	4125	4125	0
157	20241202	173200	356794595	4125	4125	4125	4125	0
158	20241202	173100	356794595	4125	4125	4125	4125	0
159	20241202	173000	356794595	4125	4125	4125	4125	0
160	20241202	172900	356794595	4125	4125	4125	4125	0
161	20241202	172800	356794595	4125	4125	4125	4125	0
162	20241202	172700	356794595	4125	4125	4125	4125	0
163	20241202	172600	356794595	4125	4125	4125	4125	0
164	20241202	172500	356794595	4125	4125	4125	4125	0
165	20241202	172400	356794595	4125	4125	4125	4125	0
166	20241202	172300	356794595	4125	4125	4125	4125	0
167	20241202	172200	356794595	4125	4125	4125	4125	0
168	20241202	172100	356794595	4125	4125	4125	4125	0
169	20241202	172000	356794595	4125	4125	4125	4125	0
170	20241202	171900	356794595	4125	4125	4125	4125	0
171	20241202	171800	356794595	4125	4125	4125	4125	0
172	20241202	171700	356794595	4125	4125	4125	4125	0
173	20241202	171600	356794595	4125	4125	4125	4125	0
174	20241202	171500	356794595	4125	4125	4125	4125	0
175	20241202	171400	356794595	4125	4125	4125	4125	0
176	20241202	171300	356794595	4125	4125	4125	4125	0
177	20241202	171200	356794595	4125	4125	4125	4125	0
178	20241202	171100	356794595	4125	4125	4125	4125	0
179	20241202	171000	356794595	4125	4125	4125	4125	0
180	20241202	170900	356794595	4125	4125	4125	4125	0
181	20241202	170800	356794595	4125	4125	4125	4125	0
182	20241202	170700	356794595	4125	4125	4125	4125	675
183	20241202	170600	356794595	4125	4125	4125	4125	0
184	20241202	170500	356794595	4125	4125	4125	4125	0
185	20241202	170400	356794595	4125	4125	4125	4125	0
186	20241202	170300	356794595	4125	4125	4125	4125	0
187	20241202	170200	356794595	4125	4125	4125	4125	0
188	20241202	170100	356794595	4125	4125	4125	4125	0
189	20241202	170000	356794595	4125	4125	4125	4125	0
190	20241202	165900	356794595	4125	4125	4125	4125	0
191	20241202	165800	356794595	4125	4125	4125	4125	0
192	20241202	165700	356794595	4125	4125	4125	4125	0
193	20241202	165600	356794595	4125	4125	4125	4125	0
194	20241202	165500	356794595	4125	4125	4125	4125	0
195	20241202	165400	356794595	4125	4125	4125	4125	0
196	20241202	165300	356794595	4125	4125	4125	4125	0
197	20241202	165200	356794595	4125	4125	4125	4125	0
198	20241202	165100	356794595	4125	4125	4125	4125	0
199	20241202	165000	356794595	4125	4125	4125	4125	0
200	20241202	164900	356794595	4125	4125	4125	4125	0
201	20241202	164800	356794595	4125	4125	4125	4125	0
202	20241202	164700	356794595	4125	4125	4125	4125	0
203	20241202	164600	356794595	4125	4125	4125	4125	0
204	20241202	164500	356794595	4125	4125	4125	4125	0
205	20241202	164400	356794595	4125	4125	4125	4125	0
206	20241202	164300	356794595	4125	4125	4125	4125	0
207	20241202	164200	356794595	4125	4125	4125	4125	0
208	20241202	164100	356794595	4125	4125	4125	4125	0
209	20241202	164000	356794595	4125	4125	4125	4125	0
210	20241202	163900	356794595	4125	4125	4125	4125	0
211	20241202	163800	356794595	4125	4125	4125	4125	0
212	20241202	163700	356794595	4125	4125	4125	4125	675
213	20241202	163600	356794595	4125	4125	4125	4125	0
214	20241202	163500	356794595	4125	4125	4125	4125	0
215	20241202	163400	356794595	4125	4125	4125	4125	0
216	20241202	163300	356794595	4125	4125	4125	4125	0
217	20241202	163200	356794595	4125	4125	4125	4125	0
218	20241202	163100	356794595	4125	4125	4125	4125	0
219	20241202	163000	356794595	4125	4125	4125	4125	0
220	20241202	162900	356794595	4125	4125	4125	4125	0
221	20241202	162800	356794595	4125	4125	4125	4125	0
222	20241202	162700	356794595	4125	4125	4125	4125	0
223	20241202	162600	356794595	4125	4125	4125	4125	0
224	20241202	162500	356794595	4125	4125	4125	4125	0
225	20241202	162400	356794595	4125	4125	4125	4125	0
226	20241202	162300	356794595	4125	4125	4125	4125	0
227	20241202	162200	356794595	4125	4125	4125	4125	0
228	20241202	162100	356794595	4125	4125	4125	4125	0
229	20241202	162000	356794595	4125	4125	4125	4125	0
230	20241202	161900	356794595	4125	4125	4125	4125	0
231	20241202	161800	356794595	4125	4125	4125	4125	0
232	20241202	161700	356794595	4125	4125	4125	4125	0
233	20241202	161600	356794595	4125	4125	4125	4125	0
234	20241202	161500	356794595	4125	4125	4125	4125	0
235	20241202	161400	356794595	4125	4125	4125	4125	0
236	20241202	161300	356794595	4125	4125	4125	4125	0
237	20241202	161200	356794595	4125	4125	4125	4125	0
238	20241202	161100	356794595	4125	4125	4125	4125	0
239	20241202	161000	356794595	4125	4125	4125	4125	0
240	20241202	160900	356794595	4125	4125	4125	4125	0
241	20241202	160800	356794595	4125	4125	4125	4125	0
242	20241202	160700	356794595	4125	4125	4125	4125	675
243	20241202	160600	356794595	4125	4125	4125	4125	0
244	20241202	160500	356794595	4125	4125	4125	4125	0
245	20241202	160400	356794595	4125	4125	4125	4125	0
246	20241202	160300	356794595	4125	4125	4125	4125	0
247	20241202	160200	356794595	4125	4125	4125	4125	0
248	20241202	160100	356794595	4125	4125	4125	4125	0
249	20241202	160000	356794595	4125	4125	4125	4125	0
250	20241202	155900	356794595	4125	4125	4125	4125	0
251	20241202	155800	356794595	4125	4125	4125	4125	0
252	20241202	155700	356794595	4125	4125	4125	4125	0
253	20241202	155600	356794595	4125	4125	4125	4125	0
254	20241202	155500	356794595	4125	4125	4125	4125	0
255	20241202	155400	356794595	4125	4125	4125	4125	0
256	20241202	155300	356794595	4125	4125	4125	4125	0
257	20241202	155200	356794595	4125	4125	4125	4125	0
258	20241202	155100	356794595	4125	4125	4125	4125	0
259	20241202	155000	356794595	4125	4125	4125	4125	0
260	20241202	154900	356794595	4125	4125	4125	4125	0
261	20241202	154800	356794595	4125	4125	4125	4125	0
262	20241202	154700	356794595	4125	4125	4125	4125	0
263	20241202	154600	356794595	4125	4125	4125	4125	0
264	20241202	154500	356794595	4125	4125	4125	4125	0
265	20241202	154400	356794595	4125	4125	4125	4125	0
266	20241202	154300	356794595	4125	4125	4125	4125	0
267	20241202	154200	356794595	4125	4125	4125	4125	0
268	20241202	154100	356794595	4125	4125	4125	4125	0
269	20241202	154000	356794595	4125	4125	4125	4125	0
270	20241202	153900	356794595	4125	4125	4125	4125	0
271	20241202	153800	356794595	4125	4125	4125	4125	0
272	20241202	153700	356794595	4125	4125	4125	4125	675
273	20241202	153600	356794595	4125	4125	4125	4125	0
274	20241202	153500	356794595	4125	4125	4125	4125	0
275	20241202	153400	356794595	4125	4125	4125	4125	0
276	20241202	153300	356794595	4125	4125	4125	4125	0
277	20241202	153200	356794595	4125	4125	4125	4125	0
278	20241202	153100	356794595	4125	4125	4125	4125	0
279	20241202	153000	356794595	4125	4125	4125	4125	675
280	20241202	152900	354010220	4095	4095	4095	4095	0
281	20241202	152800	354010220	4095	4095	4095	4095	0
282	20241202	152700	354010220	4095	4095	4095	4095	0
283	20241202	152600	354010220	4095	4095	4095	4095	0
284	20241202	152500	354010220	4095	4095	4095	4095	0
285	20241202	152400	354010220	4095	4095	4095	4095	0
286	20241202	152300	354010220	4095	4095	4095	4095	0
287	20241202	152200	354010220	4095	4095	4095	4095	0
288	20241202	152100	354010220	4095	4095	4095	4095	0
289	20241202	152000	354010220	4095	4095	4095	4095	0
290	20241202	151900	354010220	4095	4095	4095	4085	122
291	20241202	151800	353511530	4085	4090	4095	4085	279
292	20241202	151700	352369280	4090	4095	4095	4090	35
293	20241202	151600	352225965	4095	4095	4095	4095	61
294	20241202	151500	351976170	4085	4085	4085	4085	1000
295	20241202	151400	347891170	4095	4095	4095	4095	10
296	20241202	151300	347850220	4085	4085	4085	4085	0
297	20241202	151200	347850220	4085	4085	4085	4085	142
298	20241202	151100	347270150	4080	4080	4085	4080	5
299	20241202	151000	347249745	4075	4085	4085	4075	352
300	20241202	150900	345814835	4085	4075	4085	4070	502
301	20241202	150800	343770015	4085	4085	4085	4085	70
302	20241202	150700	343484065	4080	4080	4080	4080	1
303	20241202	150600	343479985	4080	4080	4080	4080	6
304	20241202	150500	343455505	4075	4075	4075	4075	0
305	20241202	150400	343455505	4075	4080	4080	4075	17
306	20241202	150300	343386195	4080	4080	4080	4080	5
307	20241202	150200	343365795	4070	4080	4080	4070	2559
308	20241202	150100	332941740	4085	4095	4095	4085	1300
309	20241202	150000	327627555	4095	4095	4095	4095	698
310	20241202	145900	324769245	4100	4105	4105	4100	1407
311	20241202	145800	319000420	4105	4115	4115	4105	1416
312	20241202	145700	313181600	4120	4120	4120	4120	5
313	20241202	145600	313161000	4120	4120	4120	4120	10
314	20241202	145500	313119800	4125	4125	4125	4125	0
315	20241202	145400	313119800	4125	4125	4125	4125	0
316	20241202	145300	313119800	4125	4125	4125	4125	2
317	20241202	145200	313111550	4125	4125	4125	4125	2
318	20241202	145100	313103300	4125	4125	4125	4125	0
319	20241202	145000	313103300	4125	4115	4125	4115	2
320	20241202	144900	313095060	4115	4120	4120	4115	890
321	20241202	144800	309431830	4125	4125	4125	4125	21
322	20241202	144700	309345205	4125	4125	4125	4125	5
323	20241202	144600	309324580	4125	4125	4125	4125	0
324	20241202	144500	309324580	4125	4125	4125	4125	0
325	20241202	144400	309324580	4125	4125	4125	4125	1
326	20241202	144300	309320455	4125	4125	4125	4125	10
327	20241202	144200	309279205	4125	4125	4125	4125	0
328	20241202	144100	309279205	4125	4120	4125	4120	321
329	20241202	144000	307956680	4125	4155	4155	4125	571
330	20241202	143900	305598015	4155	4155	4155	4155	0
331	20241202	143800	305598015	4155	4145	4155	4145	19
332	20241202	143700	305519160	4145	4145	4145	4145	5
333	20241202	143600	305498435	4145	4145	4145	4145	5
334	20241202	143500	305477710	4155	4155	4155	4155	0
335	20241202	143400	305477710	4155	4155	4155	4155	50
336	20241202	143300	305269960	4155	4140	4155	4135	388
337	20241202	143200	303665105	4155	4155	4155	4155	0
338	20241202	143100	303665105	4155	4155	4155	4155	0
339	20241202	143000	303665105	4155	4155	4155	4155	0
340	20241202	142900	303665105	4155	4155	4155	4155	0
341	20241202	142800	303665105	4155	4155	4155	4155	10
342	20241202	142700	303623555	4140	4140	4140	4140	1
343	20241202	142600	303619415	4140	4140	4140	4140	11
344	20241202	142500	303573875	4140	4140	4140	4140	13
345	20241202	142400	303520055	4140	4140	4140	4140	0
346	20241202	142300	303520055	4140	4140	4140	4140	0
347	20241202	142200	303520055	4140	4140	4140	4140	226
348	20241202	142100	302584415	4155	4155	4155	4155	0
349	20241202	142000	302584415	4155	4155	4155	4155	3
350	20241202	141900	302571950	4155	4155	4155	4155	0
351	20241202	141800	302571950	4155	4155	4155	4155	0
352	20241202	141700	302571950	4155	4155	4155	4155	1
353	20241202	141600	302567795	4140	4140	4140	4140	0
354	20241202	141500	302567795	4140	4140	4140	4140	0
355	20241202	141400	302567795	4140	4140	4140	4140	0
356	20241202	141300	302567795	4140	4140	4140	4140	0
357	20241202	141200	302567795	4140	4140	4140	4140	161
358	20241202	141100	301901255	4140	4140	4140	4140	4
359	20241202	141000	301884695	4160	4160	4160	4160	0
360	20241202	140900	301884695	4160	4160	4160	4160	5
361	20241202	140800	301863895	4160	4160	4160	4160	177
362	20241202	140700	301127575	4160	4160	4160	4160	0
363	20241202	140600	301127575	4160	4160	4160	4160	296
364	20241202	140500	299896215	4135	4135	4135	4135	0
365	20241202	140400	299896215	4135	4135	4135	4135	0
366	20241202	140300	299896215	4135	4135	4135	4135	0
367	20241202	140200	299896215	4135	4135	4135	4135	0
368	20241202	140100	299896215	4135	4135	4135	4135	0
369	20241202	140000	299896215	4135	4135	4135	4135	0
370	20241202	135900	299896215	4135	4135	4135	4135	0
371	20241202	135800	299896215	4135	4135	4135	4135	0
372	20241202	135700	299896215	4135	4135	4135	4135	0
373	20241202	135600	299896215	4135	4135	4135	4135	0
374	20241202	135500	299896215	4135	4135	4135	4135	10
375	20241202	135400	299854865	4135	4135	4135	4135	14
376	20241202	135300	299796975	4135	4135	4135	4135	4
377	20241202	135200	299780435	4135	4135	4135	4135	30
378	20241202	135100	299656385	4135	4135	4135	4135	24
379	20241202	135000	299557145	4135	4135	4135	4135	5
380	20241202	134900	299536470	4135	4135	4135	4135	1851
381	20241202	134800	291882585	4130	4130	4130	4130	0
382	20241202	134700	291882585	4130	4135	4135	4130	141
383	20241202	134600	291300005	4130	4130	4130	4130	0
384	20241202	134500	291300005	4130	4130	4130	4130	136
385	20241202	134400	290738325	4125	4125	4125	4125	0
386	20241202	134300	290738325	4125	4130	4130	4125	15
387	20241202	134200	290676425	4130	4130	4130	4130	10
388	20241202	134100	290635125	4130	4130	4130	4130	0
389	20241202	134000	290635125	4130	4125	4130	4120	606
390	20241202	133900	288137855	4125	4125	4125	4125	0
391	20241202	133800	288137855	4125	4125	4125	4125	12
392	20241202	133700	288088355	4125	4125	4125	4125	2
393	20241202	133600	288080105	4125	4125	4125	4125	122
394	20241202	133500	287576855	4115	4115	4115	4115	0
395	20241202	133400	287576855	4115	4115	4115	4115	0
396	20241202	133300	287576855	4115	4115	4115	4115	0
397	20241202	133200	287576855	4115	4115	4115	4115	0
398	20241202	133100	287576855	4115	4115	4115	4115	46
399	20241202	133000	287387565	4095	4105	4105	4095	50
400	20241202	132900	287182775	4095	4095	4095	4095	0
401	20241202	132800	287182775	4095	4095	4095	4095	0
402	20241202	132700	287182775	4095	4095	4095	4095	1
403	20241202	132600	287178680	4110	4110	4110	4110	0
404	20241202	132500	287178680	4110	4115	4115	4110	154
405	20241202	132400	286545705	4110	4110	4110	4110	362
406	20241202	132300	285057885	4110	4110	4110	4110	0
407	20241202	132200	285057885	4110	4110	4110	4110	35
408	20241202	132100	284914035	4110	4110	4110	4110	1
409	20241202	132000	284909925	4115	4115	4115	4115	23
410	20241202	131900	284815280	4115	4115	4115	4115	27
411	20241202	131800	284704175	4115	4105	4115	4090	569
412	20241202	131700	282375140	4110	4110	4110	4110	19
413	20241202	131600	282297050	4110	4110	4110	4110	0
414	20241202	131500	282297050	4110	4110	4110	4110	2
415	20241202	131400	282288830	4105	4115	4115	4105	11
416	20241202	131300	282243575	4110	4110	4110	4110	0
417	20241202	131200	282243575	4110	4110	4110	4110	10
418	20241202	131100	282202475	4110	4105	4115	4105	506
419	20241202	131000	280120460	4105	4105	4105	4105	3
420	20241202	130900	280108145	4090	4105	4105	4090	267
421	20241202	130800	279014645	4110	4110	4110	4110	50
422	20241202	130700	278809145	4110	4110	4110	4110	0
423	20241202	130600	278809145	4110	4110	4110	4110	0
424	20241202	130500	278809145	4110	4110	4110	4110	0
425	20241202	130400	278809145	4110	4110	4110	4110	0
426	20241202	130300	278809145	4110	4110	4110	4110	20
427	20241202	130200	278726945	4110	4110	4110	4110	1
428	20241202	130100	278722835	4115	4115	4115	4115	13
429	20241202	130000	278669340	4115	4110	4115	4095	358
430	20241202	125900	277200090	4110	4110	4110	4110	0
431	20241202	125800	277200090	4110	4110	4110	4110	51
432	20241202	125700	276990480	4115	4115	4115	4115	0
433	20241202	125600	276990480	4115	4120	4120	4110	45
434	20241202	125500	276805455	4130	4120	4130	4120	26
435	20241202	125400	276698085	4120	4120	4120	4120	10
436	20241202	125300	276656885	4120	4120	4120	4120	1
437	20241202	125200	276652765	4120	4120	4120	4120	2
438	20241202	125100	276644525	4120	4120	4120	4120	0
439	20241202	125000	276644525	4120	4130	4130	4120	8
440	20241202	124900	276611515	4130	4130	4130	4130	28
441	20241202	124800	276495875	4130	4130	4130	4130	3
442	20241202	124700	276483485	4135	4130	4135	4130	243
443	20241202	124600	275479195	4130	4130	4130	4130	0
444	20241202	124500	275479195	4130	4130	4130	4130	20
445	20241202	124400	275396595	4130	4125	4130	4125	6
446	20241202	124300	275371840	4125	4130	4130	4125	18
447	20241202	124200	275297505	4090	4090	4090	4090	0
448	20241202	124100	275297505	4090	4085	4090	4080	7047
449	20241202	124000	246510515	4070	4145	4145	4070	8827
450	20241202	123900	210216120	4150	4155	4155	4150	593
451	20241202	123800	207754900	4170	4170	4170	4170	1
452	20241202	123700	207750730	4170	4170	4170	4170	0
453	20241202	123600	207750730	4170	4170	4170	4170	0
454	20241202	123500	207750730	4170	4170	4170	4170	0
455	20241202	123400	207750730	4170	4170	4170	4170	21
456	20241202	123300	207663160	4155	4155	4155	4155	191
457	20241202	123200	206869555	4160	4160	4160	4160	3
458	20241202	123100	206857075	4165	4170	4170	4160	17
459	20241202	123000	206786275	4170	4170	4170	4170	0
460	20241202	122900	206786275	4170	4170	4170	4170	0
461	20241202	122800	206786275	4170	4170	4170	4170	0
462	20241202	122700	206786275	4170	4170	4170	4170	3
463	20241202	122600	206773765	4170	4170	4170	4170	0
464	20241202	122500	206773765	4170	4170	4170	4170	3
465	20241202	122400	206761255	4170	4170	4170	4170	11
466	20241202	122300	206715385	4150	4150	4150	4150	0
467	20241202	122200	206715385	4150	4150	4150	4150	0
468	20241202	122100	206715385	4150	4150	4170	4150	344
469	20241202	122000	205287265	4150	4150	4150	4150	0
470	20241202	121900	205287265	4150	4150	4150	4150	0
471	20241202	121800	205287265	4150	4150	4150	4150	0
472	20241202	121700	205287265	4150	4160	4160	4150	20
473	20241202	121600	205204220	4175	4175	4175	4175	14
474	20241202	121500	205145770	4165	4165	4165	4165	0
475	20241202	121400	205145770	4165	4165	4165	4165	1
476	20241202	121300	205141605	4175	4175	4175	4175	0
477	20241202	121200	205141605	4175	4175	4175	4175	10
478	20241202	121100	205099855	4175	4175	4175	4175	0
479	20241202	121000	205099855	4175	4155	4175	4155	868
480	20241202	120900	201493295	4175	4170	4175	4160	357
481	20241202	120800	200007935	4165	4165	4165	4165	0
482	20241202	120700	200007935	4165	4165	4165	4165	0
483	20241202	120600	200007935	4165	4165	4165	4165	0
484	20241202	120500	200007935	4165	4165	4165	4165	0
485	20241202	120400	200007935	4165	4165	4165	4165	0
486	20241202	120300	200007935	4165	4170	4170	4165	298
487	20241202	120200	198766600	4170	4170	4170	4170	0
488	20241202	120100	198766600	4170	4170	4170	4170	266
489	20241202	120000	197657380	4185	4185	4185	4185	0
490	20241202	115900	197657380	4185	4185	4185	4185	50
491	20241202	115800	197448130	4185	4185	4185	4185	20
492	20241202	115700	197364430	4185	4185	4185	4185	0
493	20241202	115600	197364430	4185	4185	4185	4185	3
494	20241202	115500	197351875	4180	4180	4180	4180	0
495	20241202	115400	197351875	4180	4180	4180	4180	120
496	20241202	115300	196850275	4180	4180	4180	4180	0
497	20241202	115200	196850275	4180	4180	4180	4180	0
498	20241202	115100	196850275	4180	4180	4180	4180	0
499	20241202	115000	196850275	4180	4180	4180	4180	4
500	20241202	114900	196833555	4185	4185	4185	4185	0
501	20241202	114800	196833555	4185	4185	4185	4185	0
502	20241202	114700	196833555	4185	4185	4185	4185	0
503	20241202	114600	196833555	4185	4185	4185	4185	0
504	20241202	114500	196833555	4185	4185	4185	4185	0
505	20241202	114400	196833555	4185	4165	4185	4160	334
506	20241202	114300	195443660	4165	4170	4185	4165	58
507	20241202	114200	195201055	4185	4185	4185	4185	4
508	20241202	114100	195184315	4185	4185	4185	4185	4
509	20241202	114000	195167575	4185	4185	4185	4185	1
510	20241202	113900	195163390	4185	4185	4185	4185	1
511	20241202	113800	195159205	4185	4180	4185	4180	242
512	20241202	113700	194147360	4170	4170	4170	4170	0
513	20241202	113600	194147360	4170	4170	4170	4170	0
514	20241202	113500	194147360	4170	4170	4170	4170	0
515	20241202	113400	194147360	4170	4180	4180	4170	151
516	20241202	113300	193517580	4180	4180	4180	4180	0
517	20241202	113200	193517580	4180	4180	4180	4180	0
518	20241202	113100	193517580	4180	4180	4180	4180	0
519	20241202	113000	193517580	4180	4175	4185	4165	6
520	20241202	112900	193492535	4180	4190	4190	4180	14
521	20241202	112800	193433890	4190	4190	4190	4190	4
522	20241202	112700	193417130	4195	4195	4195	4195	7
523	20241202	112600	193387765	4195	4195	4195	4195	0
524	20241202	112500	193387765	4195	4195	4195	4195	0
525	20241202	112400	193387765	4195	4195	4195	4195	0
526	20241202	112300	193387765	4195	4195	4195	4195	2
527	20241202	112200	193379375	4195	4195	4195	4195	2
528	20241202	112100	193370985	4170	4175	4175	4170	80
529	20241202	112000	193037210	4195	4180	4195	4180	80
530	20241202	111900	192701805	4180	4180	4180	4180	10
531	20241202	111800	192660005	4180	4195	4195	4180	56
532	20241202	111700	192425190	4195	4195	4195	4195	10
533	20241202	111600	192383240	4195	4195	4195	4195	1
534	20241202	111500	192379045	4180	4180	4180	4180	240
535	20241202	111400	191375845	4200	4200	4200	4200	4
536	20241202	111300	191359045	4170	4170	4170	4170	0
537	20241202	111200	191359045	4170	4170	4170	4170	0
538	20241202	111100	191359045	4170	4170	4170	4170	27
539	20241202	111000	191246455	4170	4170	4170	4170	200
540	20241202	110900	190412455	4170	4170	4170	4170	0
541	20241202	110800	190412455	4170	4170	4170	4170	26
542	20241202	110700	190304035	4170	4165	4170	4165	245
543	20241202	110600	189283105	4155	4155	4155	4155	1
544	20241202	110500	189278950	4155	4155	4155	4155	0
545	20241202	110400	189278950	4155	4155	4155	4155	0
546	20241202	110300	189278950	4155	4155	4155	4155	0
547	20241202	110200	189278950	4155	4155	4155	4155	0
548	20241202	110100	189278950	4155	4155	4155	4155	0
549	20241202	110000	189278950	4155	4155	4155	4155	3
550	20241202	105900	189266485	4160	4160	4160	4160	0
551	20241202	105800	189266485	4160	4160	4160	4160	11
552	20241202	105700	189220725	4160	4160	4160	4160	50
553	20241202	105600	189012725	4160	4160	4160	4160	1
554	20241202	105500	189008565	4165	4165	4165	4165	32
555	20241202	105400	188875285	4165	4165	4165	4165	18
556	20241202	105300	188800315	4170	4155	4170	4155	2200
557	20241202	105200	179628580	4150	4155	4155	4150	1208
558	20241202	105100	174609365	4135	4135	4135	4135	0
559	20241202	105000	174609365	4135	4135	4135	4135	0
560	20241202	104900	174609365	4135	4135	4135	4135	0
561	20241202	104800	174609365	4135	4145	4145	4135	5000
562	20241202	104700	153931410	4145	4145	4145	4145	0
563	20241202	104600	153931410	4145	4145	4145	4145	0
564	20241202	104500	153931410	4145	4150	4160	4145	13
565	20241202	104400	153877500	4160	4160	4160	4160	1
566	20241202	104300	153873340	4160	4160	4160	4160	0
567	20241202	104200	153873340	4160	4160	4160	4160	0
568	20241202	104100	153873340	4160	4160	4160	4160	10
569	20241202	104000	153831740	4160	4165	4165	4160	100
570	20241202	103900	153415735	4165	4165	4165	4165	0
571	20241202	103800	153415735	4165	4165	4165	4165	0
572	20241202	103700	153415735	4165	4165	4165	4165	0
573	20241202	103600	153415735	4165	4165	4165	4165	1
574	20241202	103500	153411570	4160	4155	4160	4155	348
575	20241202	103400	151964485	4155	4155	4155	4155	100
576	20241202	103300	151548985	4155	4155	4155	4155	4
577	20241202	103200	151532365	4155	4155	4155	4155	339
578	20241202	103100	150123820	4135	4140	4140	4135	1555
579	20241202	103000	143693840	4155	4140	4155	4140	174
580	20241202	102900	142972445	4135	4135	4135	4135	230
581	20241202	102800	142021395	4140	4140	4140	4140	0
582	20241202	102700	142021395	4140	4140	4140	4140	11
583	20241202	102600	141975855	4140	4145	4145	4140	58
584	20241202	102500	141735475	4140	4140	4140	4140	0
585	20241202	102400	141735475	4140	4155	4155	4140	1143
586	20241202	102300	137001845	4155	4155	4155	4155	0
587	20241202	102200	137001845	4155	4155	4155	4155	50
588	20241202	102100	136794095	4160	4165	4165	4160	45
589	20241202	102000	136606890	4160	4160	4165	4160	94
590	20241202	101900	136215845	4165	4165	4165	4165	308
591	20241202	101800	134933025	4155	4155	4155	4155	0
592	20241202	101700	134933025	4155	4165	4165	4155	251
593	20241202	101600	133890110	4165	4165	4165	4165	6
594	20241202	101500	133865120	4165	4165	4165	4165	21
595	20241202	101400	133777655	4165	4165	4165	4165	0
596	20241202	101300	133777655	4165	4165	4165	4165	101
597	20241202	101200	133356990	4165	4165	4165	4165	0
598	20241202	101100	133356990	4165	4165	4165	4165	1
599	20241202	101000	133352825	4165	4165	4165	4135	27
600	20241202	100900	133240990	4165	4170	4170	4135	2564
601	20241202	100800	122591115	4170	4170	4170	4170	45
602	20241202	100700	122403465	4170	4170	4170	4170	4
603	20241202	100600	122386785	4170	4170	4170	4170	1
604	20241202	100500	122382615	4170	4170	4170	4170	0
605	20241202	100400	122382615	4170	4170	4170	4170	0
606	20241202	100300	122382615	4170	4165	4170	4165	79
607	20241202	100200	122053570	4165	4170	4170	4165	122
608	20241202	100100	121544940	4170	4170	4170	4170	55
609	20241202	100000	121315590	4165	4165	4165	4165	23
610	20241202	095900	121219795	4170	4170	4170	4170	3
611	20241202	095800	121207285	4170	4170	4170	4170	26
612	20241202	095700	121098865	4170	4160	4170	4160	285
613	20241202	095600	119912835	4155	4160	4160	4155	297
614	20241202	095500	118677510	4160	4160	4160	4160	0
615	20241202	095400	118677510	4160	4170	4170	4160	1532
616	20241202	095300	112294270	4170	4170	4170	4170	26
617	20241202	095200	112185850	4170	4170	4170	4170	1249
618	20241202	095100	106977520	4170	4170	4170	4170	27
619	20241202	095000	106864930	4170	4170	4170	4170	1074
620	20241202	094900	102386350	4160	4150	4160	4150	841
621	20241202	094800	98887880	4150	4150	4150	4150	26
622	20241202	094700	98779980	4150	4150	4150	4150	0
623	20241202	094600	98779980	4150	4160	4160	4150	778
624	20241202	094500	95548940	4170	4170	4170	4165	19
625	20241202	094400	95469790	4170	4170	4170	4170	2
626	20241202	094300	95461450	4170	4170	4170	4170	15
627	20241202	094200	95398900	4170	4170	4170	4170	10
628	20241202	094100	95357200	4170	4170	4170	4170	1210
629	20241202	094000	90311500	4175	4175	4175	4175	123
630	20241202	093900	89797975	4175	4165	4175	4165	154
631	20241202	093800	89155045	4175	4185	4185	4160	1508
632	20241202	093700	82869405	4180	4180	4180	4180	0
633	20241202	093600	82869405	4180	4180	4180	4180	151
634	20241202	093500	82238225	4165	4165	4165	4165	0
635	20241202	093400	82238225	4165	4165	4165	4165	0
636	20241202	093300	82238225	4165	4210	4210	4165	1680
637	20241202	093200	75217115	4210	4210	4210	4210	1
638	20241202	093100	75212905	4210	4180	4210	4180	334
639	20241202	093000	73816575	4180	4180	4180	4180	10
640	20241202	092900	73774775	4175	4185	4185	4175	994
641	20241202	092800	69620795	4180	4185	4185	4180	1000
642	20241202	092700	65440785	4180	4185	4185	4180	451
643	20241202	092600	63555560	4210	4215	4215	4180	1327
644	20241202	092500	57975990	4215	4220	4245	4215	225
645	20241202	092400	57021605	4220	4230	4250	4210	892
646	20241202	092300	53259975	4255	4255	4255	4255	52
647	20241202	092200	53038715	4230	4255	4255	4230	2417
648	20241202	092100	42789195	4255	4265	4280	4255	373
649	20241202	092000	41199365	4265	4275	4275	4265	421
650	20241202	091900	39403470	4270	4315	4315	4270	145
651	20241202	091800	38782940	4290	4310	4310	4290	2613
652	20241202	091700	27526690	4285	4300	4300	4285	120
653	20241202	091600	27012145	4310	4335	4335	4310	12
654	20241202	091500	26960150	4340	4335	4340	4335	300
655	20241202	091400	25658265	4340	4335	4340	4335	6
656	20241202	091300	25632240	4340	4290	4340	4290	128
657	20241202	091200	25082030	4365	4365	4365	4365	1
658	20241202	091100	25077665	4320	4290	4320	4290	505
659	20241202	091000	22896215	4290	4295	4295	4245	122
660	20241202	090900	22376590	4300	4320	4320	4300	367
661	20241202	090800	20797975	4320	4320	4320	4320	13
662	20241202	090700	20741815	4320	4320	4320	4320	1000
663	20241202	090600	16421815	4370	4370	4390	4370	155
664	20241202	090500	15742895	4370	4305	4370	4305	18
665	20241202	090400	15665275	4300	4320	4390	4300	882
666	20241202	090300	11858935	4320	4390	4390	4320	225
667	20241202	090200	10872115	4400	4400	4400	4400	24
668	20241202	090100	10766515	4410	4400	4410	4400	601
669	20241202	090000	8119375	4400	4330	4400	4330	1875