KissMeData/099390/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201100	156081390	5260	5260	5260	5260	2037
3	20241202	201000	156081390	5260	5260	5260	5260	0
4	20241202	200900	156081390	5260	5260	5260	5260	0
5	20241202	200800	156081390	5260	5260	5260	5260	0
6	20241202	200700	156081390	5260	5260	5260	5260	0
7	20241202	200600	156081390	5260	5260	5260	5260	0
8	20241202	200500	156081390	5260	5260	5260	5260	0
9	20241202	200400	156081390	5260	5260	5260	5260	0
10	20241202	200300	156081390	5260	5260	5260	5260	0
11	20241202	200200	156081390	5260	5260	5260	5260	0
12	20241202	200100	156081390	5260	5260	5260	5260	0
13	20241202	200000	156081390	5260	5260	5260	5260	0
14	20241202	195900	156081390	5260	5260	5260	5260	0
15	20241202	195800	156081390	5260	5260	5260	5260	0
16	20241202	195700	156081390	5260	5260	5260	5260	0
17	20241202	195600	156081390	5260	5260	5260	5260	0
18	20241202	195500	156081390	5260	5260	5260	5260	0
19	20241202	195400	156081390	5260	5260	5260	5260	0
20	20241202	195300	156081390	5260	5260	5260	5260	0
21	20241202	195200	156081390	5260	5260	5260	5260	0
22	20241202	195100	156081390	5260	5260	5260	5260	0
23	20241202	195000	156081390	5260	5260	5260	5260	0
24	20241202	194900	156081390	5260	5260	5260	5260	0
25	20241202	194800	156081390	5260	5260	5260	5260	0
26	20241202	194700	156081390	5260	5260	5260	5260	0
27	20241202	194600	156081390	5260	5260	5260	5260	0
28	20241202	194500	156081390	5260	5260	5260	5260	0
29	20241202	194400	156081390	5260	5260	5260	5260	0
30	20241202	194300	156081390	5260	5260	5260	5260	0
31	20241202	194200	156081390	5260	5260	5260	5260	0
32	20241202	194100	156081390	5260	5260	5260	5260	2037
33	20241202	194000	156081390	5260	5260	5260	5260	0
34	20241202	193900	156081390	5260	5260	5260	5260	0
35	20241202	193800	156081390	5260	5260	5260	5260	0
36	20241202	193700	156081390	5260	5260	5260	5260	0
37	20241202	193600	156081390	5260	5260	5260	5260	0
38	20241202	193500	156081390	5260	5260	5260	5260	0
39	20241202	193400	156081390	5260	5260	5260	5260	0
40	20241202	193300	156081390	5260	5260	5260	5260	0
41	20241202	193200	156081390	5260	5260	5260	5260	0
42	20241202	193100	156081390	5260	5260	5260	5260	0
43	20241202	193000	156081390	5260	5260	5260	5260	0
44	20241202	192900	156081390	5260	5260	5260	5260	0
45	20241202	192800	156081390	5260	5260	5260	5260	0
46	20241202	192700	156081390	5260	5260	5260	5260	0
47	20241202	192600	156081390	5260	5260	5260	5260	0
48	20241202	192500	156081390	5260	5260	5260	5260	0
49	20241202	192400	156081390	5260	5260	5260	5260	0
50	20241202	192300	156081390	5260	5260	5260	5260	0
51	20241202	192200	156081390	5260	5260	5260	5260	0
52	20241202	192100	156081390	5260	5260	5260	5260	0
53	20241202	192000	156081390	5260	5260	5260	5260	0
54	20241202	191900	156081390	5260	5260	5260	5260	0
55	20241202	191800	156081390	5260	5260	5260	5260	0
56	20241202	191700	156081390	5260	5260	5260	5260	0
57	20241202	191600	156081390	5260	5260	5260	5260	0
58	20241202	191500	156081390	5260	5260	5260	5260	0
59	20241202	191400	156081390	5260	5260	5260	5260	0
60	20241202	191300	156081390	5260	5260	5260	5260	0
61	20241202	191200	156081390	5260	5260	5260	5260	0
62	20241202	191100	156081390	5260	5260	5260	5260	2037
63	20241202	191000	156081390	5260	5260	5260	5260	0
64	20241202	190900	156081390	5260	5260	5260	5260	0
65	20241202	190800	156081390	5260	5260	5260	5260	0
66	20241202	190700	156081390	5260	5260	5260	5260	0
67	20241202	190600	156081390	5260	5260	5260	5260	0
68	20241202	190500	156081390	5260	5260	5260	5260	0
69	20241202	190400	156081390	5260	5260	5260	5260	0
70	20241202	190300	156081390	5260	5260	5260	5260	0
71	20241202	190200	156081390	5260	5260	5260	5260	0
72	20241202	190100	156081390	5260	5260	5260	5260	0
73	20241202	190000	156081390	5260	5260	5260	5260	0
74	20241202	185900	156081390	5260	5260	5260	5260	0
75	20241202	185800	156081390	5260	5260	5260	5260	0
76	20241202	185700	156081390	5260	5260	5260	5260	0
77	20241202	185600	156081390	5260	5260	5260	5260	0
78	20241202	185500	156081390	5260	5260	5260	5260	0
79	20241202	185400	156081390	5260	5260	5260	5260	0
80	20241202	185300	156081390	5260	5260	5260	5260	0
81	20241202	185200	156081390	5260	5260	5260	5260	0
82	20241202	185100	156081390	5260	5260	5260	5260	0
83	20241202	185000	156081390	5260	5260	5260	5260	0
84	20241202	184900	156081390	5260	5260	5260	5260	0
85	20241202	184800	156081390	5260	5260	5260	5260	0
86	20241202	184700	156081390	5260	5260	5260	5260	0
87	20241202	184600	156081390	5260	5260	5260	5260	0
88	20241202	184500	156081390	5260	5260	5260	5260	0
89	20241202	184400	156081390	5260	5260	5260	5260	0
90	20241202	184300	156081390	5260	5260	5260	5260	0
91	20241202	184200	156081390	5260	5260	5260	5260	0
92	20241202	184100	156081390	5260	5260	5260	5260	2037
93	20241202	184000	156081390	5260	5260	5260	5260	0
94	20241202	183900	156081390	5260	5260	5260	5260	0
95	20241202	183800	156081390	5260	5260	5260	5260	0
96	20241202	183700	156081390	5260	5260	5260	5260	0
97	20241202	183600	156081390	5260	5260	5260	5260	0
98	20241202	183500	156081390	5260	5260	5260	5260	0
99	20241202	183400	156081390	5260	5260	5260	5260	0
100	20241202	183300	156081390	5260	5260	5260	5260	0
101	20241202	183200	156081390	5260	5260	5260	5260	0
102	20241202	183100	156081390	5260	5260	5260	5260	0
103	20241202	183000	156081390	5260	5260	5260	5260	0
104	20241202	182900	156081390	5260	5260	5260	5260	0
105	20241202	182800	156081390	5260	5260	5260	5260	0
106	20241202	182700	156081390	5260	5260	5260	5260	0
107	20241202	182600	156081390	5260	5260	5260	5260	0
108	20241202	182500	156081390	5260	5260	5260	5260	0
109	20241202	182400	156081390	5260	5260	5260	5260	0
110	20241202	182300	156081390	5260	5260	5260	5260	0
111	20241202	182200	156081390	5260	5260	5260	5260	0
112	20241202	182100	156081390	5260	5260	5260	5260	0
113	20241202	182000	156081390	5260	5260	5260	5260	0
114	20241202	181900	156081390	5260	5260	5260	5260	0
115	20241202	181800	156081390	5260	5260	5260	5260	0
116	20241202	181700	156081390	5260	5260	5260	5260	0
117	20241202	181600	156081390	5260	5260	5260	5260	0
118	20241202	181500	156081390	5260	5260	5260	5260	0
119	20241202	181400	156081390	5260	5260	5260	5260	0
120	20241202	181300	156081390	5260	5260	5260	5260	0
121	20241202	181200	156081390	5260	5260	5260	5260	0
122	20241202	181100	156081390	5260	5260	5260	5260	2037
123	20241202	181000	156081390	5260	5260	5260	5260	0
124	20241202	180900	156081390	5260	5260	5260	5260	0
125	20241202	180800	156081390	5260	5260	5260	5260	0
126	20241202	180700	156081390	5260	5260	5260	5260	0
127	20241202	180600	156081390	5260	5260	5260	5260	0
128	20241202	180500	156081390	5260	5260	5260	5260	0
129	20241202	180400	156081390	5260	5260	5260	5260	0
130	20241202	180300	156081390	5260	5260	5260	5260	0
131	20241202	180200	156081390	5260	5260	5260	5260	0
132	20241202	180100	156081390	5260	5260	5260	5260	0
133	20241202	180000	156081390	5260	5260	5260	5260	0
134	20241202	175900	156081390	5260	5260	5260	5260	0
135	20241202	175800	156081390	5260	5260	5260	5260	0
136	20241202	175700	156081390	5260	5260	5260	5260	0
137	20241202	175600	156081390	5260	5260	5260	5260	0
138	20241202	175500	156081390	5260	5260	5260	5260	0
139	20241202	175400	156081390	5260	5260	5260	5260	0
140	20241202	175300	156081390	5260	5260	5260	5260	0
141	20241202	175200	156081390	5260	5260	5260	5260	0
142	20241202	175100	156081390	5260	5260	5260	5260	0
143	20241202	175000	156081390	5260	5260	5260	5260	0
144	20241202	174900	156081390	5260	5260	5260	5260	0
145	20241202	174800	156081390	5260	5260	5260	5260	0
146	20241202	174700	156081390	5260	5260	5260	5260	0
147	20241202	174600	156081390	5260	5260	5260	5260	0
148	20241202	174500	156081390	5260	5260	5260	5260	0
149	20241202	174400	156081390	5260	5260	5260	5260	0
150	20241202	174300	156081390	5260	5260	5260	5260	0
151	20241202	174200	156081390	5260	5260	5260	5260	0
152	20241202	174100	156081390	5260	5260	5260	5260	2037
153	20241202	174000	156081390	5260	5260	5260	5260	0
154	20241202	173900	156081390	5260	5260	5260	5260	0
155	20241202	173800	156081390	5260	5260	5260	5260	0
156	20241202	173700	156081390	5260	5260	5260	5260	0
157	20241202	173600	156081390	5260	5260	5260	5260	0
158	20241202	173500	156081390	5260	5260	5260	5260	0
159	20241202	173400	156081390	5260	5260	5260	5260	0
160	20241202	173300	156081390	5260	5260	5260	5260	0
161	20241202	173200	156081390	5260	5260	5260	5260	0
162	20241202	173100	156081390	5260	5260	5260	5260	0
163	20241202	173000	156081390	5260	5260	5260	5260	0
164	20241202	172900	156081390	5260	5260	5260	5260	0
165	20241202	172800	156081390	5260	5260	5260	5260	0
166	20241202	172700	156081390	5260	5260	5260	5260	0
167	20241202	172600	156081390	5260	5260	5260	5260	0
168	20241202	172500	156081390	5260	5260	5260	5260	0
169	20241202	172400	156081390	5260	5260	5260	5260	0
170	20241202	172300	156081390	5260	5260	5260	5260	0
171	20241202	172200	156081390	5260	5260	5260	5260	0
172	20241202	172100	156081390	5260	5260	5260	5260	0
173	20241202	172000	156081390	5260	5260	5260	5260	0
174	20241202	171900	156081390	5260	5260	5260	5260	0
175	20241202	171800	156081390	5260	5260	5260	5260	0
176	20241202	171700	156081390	5260	5260	5260	5260	0
177	20241202	171600	156081390	5260	5260	5260	5260	0
178	20241202	171500	156081390	5260	5260	5260	5260	0
179	20241202	171400	156081390	5260	5260	5260	5260	0
180	20241202	171300	156081390	5260	5260	5260	5260	0
181	20241202	171200	156081390	5260	5260	5260	5260	0
182	20241202	171100	156081390	5260	5260	5260	5260	2037
183	20241202	171000	156081390	5260	5260	5260	5260	0
184	20241202	170900	156081390	5260	5260	5260	5260	0
185	20241202	170800	156081390	5260	5260	5260	5260	0
186	20241202	170700	156081390	5260	5260	5260	5260	0
187	20241202	170600	156081390	5260	5260	5260	5260	0
188	20241202	170500	156081390	5260	5260	5260	5260	0
189	20241202	170400	156081390	5260	5260	5260	5260	0
190	20241202	170300	156081390	5260	5260	5260	5260	0
191	20241202	170200	156081390	5260	5260	5260	5260	0
192	20241202	170100	156081390	5260	5260	5260	5260	0
193	20241202	170000	156081390	5260	5260	5260	5260	0
194	20241202	165900	156081390	5260	5260	5260	5260	0
195	20241202	165800	156081390	5260	5260	5260	5260	0
196	20241202	165700	156081390	5260	5260	5260	5260	0
197	20241202	165600	156081390	5260	5260	5260	5260	0
198	20241202	165500	156081390	5260	5260	5260	5260	0
199	20241202	165400	156081390	5260	5260	5260	5260	0
200	20241202	165300	156081390	5260	5260	5260	5260	0
201	20241202	165200	156081390	5260	5260	5260	5260	0
202	20241202	165100	156081390	5260	5260	5260	5260	0
203	20241202	165000	156081390	5260	5260	5260	5260	0
204	20241202	164900	156081390	5260	5260	5260	5260	0
205	20241202	164800	156081390	5260	5260	5260	5260	0
206	20241202	164700	156081390	5260	5260	5260	5260	0
207	20241202	164600	156081390	5260	5260	5260	5260	0
208	20241202	164500	156081390	5260	5260	5260	5260	0
209	20241202	164400	156081390	5260	5260	5260	5260	0
210	20241202	164300	156081390	5260	5260	5260	5260	0
211	20241202	164200	156081390	5260	5260	5260	5260	0
212	20241202	164100	156081390	5260	5260	5260	5260	2037
213	20241202	164000	156081390	5260	5260	5260	5260	0
214	20241202	163900	156081390	5260	5260	5260	5260	0
215	20241202	163800	156081390	5260	5260	5260	5260	0
216	20241202	163700	156081390	5260	5260	5260	5260	0
217	20241202	163600	156081390	5260	5260	5260	5260	0
218	20241202	163500	156081390	5260	5260	5260	5260	0
219	20241202	163400	156081390	5260	5260	5260	5260	0
220	20241202	163300	156081390	5260	5260	5260	5260	0
221	20241202	163200	156081390	5260	5260	5260	5260	0
222	20241202	163100	156081390	5260	5260	5260	5260	0
223	20241202	163000	156081390	5260	5260	5260	5260	0
224	20241202	162900	156081390	5260	5260	5260	5260	0
225	20241202	162800	156081390	5260	5260	5260	5260	0
226	20241202	162700	156081390	5260	5260	5260	5260	0
227	20241202	162600	156081390	5260	5260	5260	5260	0
228	20241202	162500	156081390	5260	5260	5260	5260	0
229	20241202	162400	156081390	5260	5260	5260	5260	0
230	20241202	162300	156081390	5260	5260	5260	5260	0
231	20241202	162200	156081390	5260	5260	5260	5260	0
232	20241202	162100	156081390	5260	5260	5260	5260	0
233	20241202	162000	156081390	5260	5260	5260	5260	0
234	20241202	161900	156081390	5260	5260	5260	5260	0
235	20241202	161800	156081390	5260	5260	5260	5260	0
236	20241202	161700	156081390	5260	5260	5260	5260	0
237	20241202	161600	156081390	5260	5260	5260	5260	0
238	20241202	161500	156081390	5260	5260	5260	5260	0
239	20241202	161400	156081390	5260	5260	5260	5260	0
240	20241202	161300	156081390	5260	5260	5260	5260	0
241	20241202	161200	156081390	5260	5260	5260	5260	0
242	20241202	161100	156081390	5260	5260	5260	5260	2037
243	20241202	161000	156081390	5260	5260	5260	5260	0
244	20241202	160900	156081390	5260	5260	5260	5260	0
245	20241202	160800	156081390	5260	5260	5260	5260	0
246	20241202	160700	156081390	5260	5260	5260	5260	0
247	20241202	160600	156081390	5260	5260	5260	5260	0
248	20241202	160500	156081390	5260	5260	5260	5260	0
249	20241202	160400	156081390	5260	5260	5260	5260	0
250	20241202	160300	156081390	5260	5260	5260	5260	0
251	20241202	160200	156081390	5260	5260	5260	5260	0
252	20241202	160100	156081390	5260	5260	5260	5260	0
253	20241202	160000	156081390	5260	5260	5260	5260	0
254	20241202	155900	156081390	5260	5260	5260	5260	0
255	20241202	155800	156081390	5260	5260	5260	5260	0
256	20241202	155700	156081390	5260	5260	5260	5260	0
257	20241202	155600	156081390	5260	5260	5260	5260	0
258	20241202	155500	156081390	5260	5260	5260	5260	0
259	20241202	155400	156081390	5260	5260	5260	5260	0
260	20241202	155300	156081390	5260	5260	5260	5260	0
261	20241202	155200	156081390	5260	5260	5260	5260	0
262	20241202	155100	156081390	5260	5260	5260	5260	0
263	20241202	155000	156081390	5260	5260	5260	5260	0
264	20241202	154900	156081390	5260	5260	5260	5260	0
265	20241202	154800	156081390	5260	5260	5260	5260	0
266	20241202	154700	156081390	5260	5260	5260	5260	0
267	20241202	154600	156081390	5260	5260	5260	5260	0
268	20241202	154500	156081390	5260	5260	5260	5260	0
269	20241202	154400	156081390	5260	5260	5260	5260	0
270	20241202	154300	156081390	5260	5260	5260	5260	0
271	20241202	154200	156081390	5260	5260	5260	5260	0
272	20241202	154100	156081390	5260	5260	5260	5260	2037
273	20241202	154000	156081390	5260	5260	5260	5260	0
274	20241202	153900	156081390	5260	5260	5260	5260	0
275	20241202	153800	156081390	5260	5260	5260	5260	0
276	20241202	153700	156081390	5260	5260	5260	5260	0
277	20241202	153600	156081390	5260	5260	5260	5260	0
278	20241202	153500	156081390	5260	5260	5260	5260	0
279	20241202	153400	156081390	5260	5260	5260	5260	0
280	20241202	153300	156081390	5260	5260	5260	5260	0
281	20241202	153200	156081390	5260	5260	5260	5260	0
282	20241202	153100	156081390	5260	5260	5260	5260	0
283	20241202	153000	156081390	5260	5260	5260	5260	2037
284	20241202	152900	145366770	5350	5350	5350	5350	0
285	20241202	152800	145366770	5350	5350	5350	5350	0
286	20241202	152700	145366770	5350	5350	5350	5350	0
287	20241202	152600	145366770	5350	5350	5350	5350	0
288	20241202	152500	145366770	5350	5350	5350	5350	0
289	20241202	152400	145366770	5350	5350	5350	5350	0
290	20241202	152300	145366770	5350	5350	5350	5350	0
291	20241202	152200	145366770	5350	5350	5350	5350	0
292	20241202	152100	145366770	5350	5350	5350	5350	0
293	20241202	152000	145366770	5350	5350	5350	5350	0
294	20241202	151900	145366770	5350	5350	5350	5350	2
295	20241202	151800	145356070	5360	5360	5360	5360	1
296	20241202	151700	145350710	5360	5360	5360	5360	1
297	20241202	151600	145345350	5350	5350	5350	5350	61
298	20241202	151500	145019000	5360	5360	5360	5360	23
299	20241202	151400	144895720	5360	5360	5360	5360	0
300	20241202	151300	144895720	5360	5360	5360	5360	0
301	20241202	151200	144895720	5360	5350	5360	5350	61
302	20241202	151100	144569360	5360	5360	5360	5360	0
303	20241202	151000	144569360	5360	5350	5360	5300	22
304	20241202	150900	144451690	5360	5360	5360	5360	51
305	20241202	150800	144178330	5360	5370	5380	5290	1232
306	20241202	150700	137649900	5380	5370	5380	5370	131
307	20241202	150600	136946420	5380	5380	5380	5380	0
308	20241202	150500	136946420	5380	5380	5380	5380	0
309	20241202	150400	136946420	5380	5380	5380	5380	0
310	20241202	150300	136946420	5380	5360	5380	5360	24
311	20241202	150200	136817760	5400	5400	5400	5400	0
312	20241202	150100	136817760	5400	5400	5400	5400	0
313	20241202	150000	136817760	5400	5400	5400	5400	0
314	20241202	145900	136817760	5400	5370	5400	5370	3
315	20241202	145800	136801620	5410	5410	5410	5410	0
316	20241202	145700	136801620	5410	5410	5410	5410	0
317	20241202	145600	136801620	5410	5410	5410	5410	0
318	20241202	145500	136801620	5410	5410	5410	5410	1
319	20241202	145400	136796210	5410	5410	5410	5410	10
320	20241202	145300	136742110	5410	5410	5410	5410	0
321	20241202	145200	136742110	5410	5400	5410	5390	4
322	20241202	145100	136720500	5390	5390	5410	5390	6
323	20241202	145000	136688120	5410	5410	5410	5410	0
324	20241202	144900	136688120	5410	5410	5410	5410	0
325	20241202	144800	136688120	5410	5410	5410	5410	0
326	20241202	144700	136688120	5410	5410	5410	5410	0
327	20241202	144600	136688120	5410	5410	5410	5410	0
328	20241202	144500	136688120	5410	5410	5410	5410	0
329	20241202	144400	136688120	5410	5410	5410	5410	0
330	20241202	144300	136688120	5410	5410	5410	5410	0
331	20241202	144200	136688120	5410	5410	5410	5410	0
332	20241202	144100	136688120	5410	5410	5410	5410	0
333	20241202	144000	136688120	5410	5410	5410	5410	0
334	20241202	143900	136688120	5410	5410	5410	5410	0
335	20241202	143800	136688120	5410	5410	5410	5410	0
336	20241202	143700	136688120	5410	5410	5410	5410	0
337	20241202	143600	136688120	5410	5410	5410	5410	0
338	20241202	143500	136688120	5410	5410	5410	5410	0
339	20241202	143400	136688120	5410	5410	5410	5410	0
340	20241202	143300	136688120	5410	5410	5410	5360	439
341	20241202	143200	134323250	5420	5420	5420	5420	0
342	20241202	143100	134323250	5420	5420	5420	5420	0
343	20241202	143000	134323250	5420	5420	5420	5420	0
344	20241202	142900	134323250	5420	5420	5420	5420	0
345	20241202	142800	134323250	5420	5420	5420	5420	0
346	20241202	142700	134323250	5420	5420	5420	5420	0
347	20241202	142600	134323250	5420	5420	5420	5420	0
348	20241202	142500	134323250	5420	5420	5420	5420	0
349	20241202	142400	134323250	5420	5420	5420	5420	0
350	20241202	142300	134323250	5420	5420	5420	5420	0
351	20241202	142200	134323250	5420	5420	5420	5420	0
352	20241202	142100	134323250	5420	5420	5420	5420	10
353	20241202	142000	134269050	5420	5420	5420	5420	0
354	20241202	141900	134269050	5420	5420	5420	5420	0
355	20241202	141800	134269050	5420	5420	5420	5420	0
356	20241202	141700	134269050	5420	5420	5420	5420	1
357	20241202	141600	134263630	5410	5410	5410	5410	10
358	20241202	141500	134209530	5420	5420	5420	5420	1
359	20241202	141400	134204110	5420	5420	5420	5420	0
360	20241202	141300	134204110	5420	5420	5420	5420	0
361	20241202	141200	134204110	5420	5420	5420	5420	0
362	20241202	141100	134204110	5420	5420	5420	5420	0
363	20241202	141000	134204110	5420	5420	5420	5420	0
364	20241202	140900	134204110	5420	5420	5420	5420	1
365	20241202	140800	134198690	5410	5410	5410	5410	9
366	20241202	140700	134150000	5420	5420	5420	5420	0
367	20241202	140600	134150000	5420	5420	5420	5420	0
368	20241202	140500	134150000	5420	5420	5420	5420	0
369	20241202	140400	134150000	5420	5420	5420	5420	0
370	20241202	140300	134150000	5420	5420	5420	5420	0
371	20241202	140200	134150000	5420	5420	5420	5420	0
372	20241202	140100	134150000	5420	5420	5420	5420	0
373	20241202	140000	134150000	5420	5420	5420	5420	0
374	20241202	135900	134150000	5420	5420	5420	5420	1
375	20241202	135800	134144580	5410	5410	5410	5410	18
376	20241202	135700	134047200	5420	5420	5420	5420	0
377	20241202	135600	134047200	5420	5420	5420	5420	0
378	20241202	135500	134047200	5420	5410	5420	5410	68
379	20241202	135400	133679290	5420	5420	5420	5420	0
380	20241202	135300	133679290	5420	5420	5420	5420	0
381	20241202	135200	133679290	5420	5420	5420	5420	0
382	20241202	135100	133679290	5420	5420	5420	5420	0
383	20241202	135000	133679290	5420	5420	5420	5420	0
384	20241202	134900	133679290	5420	5420	5420	5420	0
385	20241202	134800	133679290	5420	5420	5420	5420	0
386	20241202	134700	133679290	5420	5420	5420	5420	0
387	20241202	134600	133679290	5420	5410	5420	5410	100
388	20241202	134500	133138280	5410	5400	5410	5400	535
389	20241202	134400	130249170	5400	5380	5400	5380	433
390	20241202	134300	127915290	5380	5370	5380	5370	533
391	20241202	134200	125053070	5360	5360	5360	5360	2
392	20241202	134100	125042350	5360	5360	5360	5360	0
393	20241202	134000	125042350	5360	5360	5360	5360	0
394	20241202	133900	125042350	5360	5360	5360	5360	0
395	20241202	133800	125042350	5360	5360	5360	5360	0
396	20241202	133700	125042350	5360	5360	5360	5360	300
397	20241202	133600	123434350	5360	5360	5360	5360	0
398	20241202	133500	123434350	5360	5360	5360	5360	0
399	20241202	133400	123434350	5360	5350	5360	5350	100
400	20241202	133300	122898640	5290	5290	5290	5290	0
401	20241202	133200	122898640	5290	5330	5330	5290	1000
402	20241202	133100	117594300	5370	5370	5370	5370	0
403	20241202	133000	117594300	5370	5370	5370	5370	0
404	20241202	132900	117594300	5370	5370	5370	5370	0
405	20241202	132800	117594300	5370	5330	5370	5310	475
406	20241202	132700	115068510	5390	5360	5390	5360	30
407	20241202	132600	114907310	5390	5390	5390	5390	0
408	20241202	132500	114907310	5390	5390	5390	5390	0
409	20241202	132400	114907310	5390	5400	5400	5330	1076
410	20241202	132300	109155150	5400	5400	5400	5400	0
411	20241202	132200	109155150	5400	5400	5400	5400	0
412	20241202	132100	109155150	5400	5400	5400	5400	1
413	20241202	132000	109149750	5400	5400	5400	5400	0
414	20241202	131900	109149750	5400	5400	5400	5400	1
415	20241202	131800	109144350	5400	5400	5400	5400	0
416	20241202	131700	109144350	5400	5400	5400	5400	98
417	20241202	131600	108615150	5370	5370	5370	5370	0
418	20241202	131500	108615150	5370	5370	5370	5370	0
419	20241202	131400	108615150	5370	5370	5370	5370	0
420	20241202	131300	108615150	5370	5370	5370	5370	2
421	20241202	131200	108604410	5350	5350	5350	5350	0
422	20241202	131100	108604410	5350	5350	5350	5350	0
423	20241202	131000	108604410	5350	5380	5380	5350	1000
424	20241202	130900	103243290	5400	5400	5400	5400	0
425	20241202	130800	103243290	5400	5400	5400	5400	0
426	20241202	130700	103243290	5400	5400	5400	5400	0
427	20241202	130600	103243290	5400	5400	5400	5400	0
428	20241202	130500	103243290	5400	5400	5400	5400	0
429	20241202	130400	103243290	5400	5400	5400	5400	1
430	20241202	130300	103237890	5400	5400	5400	5400	1
431	20241202	130200	103232490	5390	5390	5390	5390	0
432	20241202	130100	103232490	5390	5390	5390	5390	30
433	20241202	130000	103070790	5400	5400	5400	5400	0
434	20241202	125900	103070790	5400	5400	5400	5400	0
435	20241202	125800	103070790	5400	5400	5400	5400	0
436	20241202	125700	103070790	5400	5400	5400	5400	0
437	20241202	125600	103070790	5400	5400	5400	5400	0
438	20241202	125500	103070790	5400	5400	5400	5400	2000
439	20241202	125400	92270790	5400	5400	5400	5380	59
440	20241202	125300	91953150	5400	5400	5400	5400	1
441	20241202	125200	91947750	5390	5390	5390	5390	0
442	20241202	125100	91947750	5390	5390	5390	5390	34
443	20241202	125000	91764490	5390	5390	5390	5390	0
444	20241202	124900	91764490	5390	5390	5390	5390	0
445	20241202	124800	91764490	5390	5390	5390	5390	0
446	20241202	124700	91764490	5390	5380	5390	5380	100
447	20241202	124600	91225980	5380	5380	5380	5380	0
448	20241202	124500	91225980	5380	5380	5380	5380	0
449	20241202	124400	91225980	5380	5360	5380	5360	74
450	20241202	124300	90829320	5360	5360	5360	5360	0
451	20241202	124200	90829320	5360	5360	5360	5360	0
452	20241202	124100	90829320	5360	5360	5360	5360	0
453	20241202	124000	90829320	5360	5360	5360	5360	8
454	20241202	123900	90786440	5360	5360	5360	5360	2
455	20241202	123800	90775720	5360	5360	5360	5360	800
456	20241202	123700	86487720	5380	5380	5380	5380	0
457	20241202	123600	86487720	5380	5380	5380	5380	0
458	20241202	123500	86487720	5380	5380	5380	5380	0
459	20241202	123400	86487720	5380	5380	5380	5380	0
460	20241202	123300	86487720	5380	5380	5380	5380	1
461	20241202	123200	86482340	5350	5390	5390	5350	4066
462	20241202	123100	64688840	5400	5400	5400	5400	0
463	20241202	123000	64688840	5400	5430	5430	5400	273
464	20241202	122900	63213420	5450	5450	5450	5450	0
465	20241202	122800	63213420	5450	5450	5450	5450	0
466	20241202	122700	63213420	5450	5450	5450	5450	0
467	20241202	122600	63213420	5450	5450	5450	5450	0
468	20241202	122500	63213420	5450	5450	5450	5450	0
469	20241202	122400	63213420	5450	5450	5450	5450	0
470	20241202	122300	63213420	5450	5450	5450	5450	0
471	20241202	122200	63213420	5450	5450	5450	5450	1
472	20241202	122100	63207970	5440	5440	5440	5440	25
473	20241202	122000	63071970	5450	5450	5450	5450	0
474	20241202	121900	63071970	5450	5450	5450	5450	0
475	20241202	121800	63071970	5450	5450	5450	5450	0
476	20241202	121700	63071970	5450	5450	5450	5450	0
477	20241202	121600	63071970	5450	5450	5450	5450	0
478	20241202	121500	63071970	5450	5450	5450	5450	0
479	20241202	121400	63071970	5450	5450	5450	5450	1
480	20241202	121300	63066520	5450	5450	5450	5450	0
481	20241202	121200	63066520	5450	5450	5450	5450	0
482	20241202	121100	63066520	5450	5450	5450	5450	49
483	20241202	121000	62799470	5450	5450	5450	5450	25
484	20241202	120900	62663220	5440	5460	5460	5440	129
485	20241202	120800	61960460	5460	5460	5460	5460	0
486	20241202	120700	61960460	5460	5460	5460	5460	0
487	20241202	120600	61960460	5460	5460	5460	5460	0
488	20241202	120500	61960460	5460	5460	5460	5460	0
489	20241202	120400	61960460	5460	5460	5460	5460	0
490	20241202	120300	61960460	5460	5460	5460	5460	0
491	20241202	120200	61960460	5460	5460	5460	5460	0
492	20241202	120100	61960460	5460	5460	5460	5460	0
493	20241202	120000	61960460	5460	5460	5460	5460	0
494	20241202	115900	61960460	5460	5460	5460	5460	0
495	20241202	115800	61960460	5460	5460	5460	5460	1
496	20241202	115700	61955000	5460	5460	5460	5460	0
497	20241202	115600	61955000	5460	5460	5460	5460	0
498	20241202	115500	61955000	5460	5460	5460	5460	0
499	20241202	115400	61955000	5460	5460	5460	5460	0
500	20241202	115300	61955000	5460	5460	5460	5460	0
501	20241202	115200	61955000	5460	5460	5460	5460	0
502	20241202	115100	61955000	5460	5460	5460	5460	19
503	20241202	115000	61851260	5460	5460	5460	5460	1
504	20241202	114900	61845800	5450	5450	5450	5450	0
505	20241202	114800	61845800	5450	5450	5450	5450	0
506	20241202	114700	61845800	5450	5450	5450	5450	0
507	20241202	114600	61845800	5450	5450	5450	5450	0
508	20241202	114500	61845800	5450	5450	5450	5450	0
509	20241202	114400	61845800	5450	5450	5450	5450	0
510	20241202	114300	61845800	5450	5450	5450	5450	0
511	20241202	114200	61845800	5450	5450	5450	5450	0
512	20241202	114100	61845800	5450	5450	5450	5450	0
513	20241202	114000	61845800	5450	5450	5450	5450	0
514	20241202	113900	61845800	5450	5450	5450	5450	0
515	20241202	113800	61845800	5450	5450	5450	5450	0
516	20241202	113700	61845800	5450	5440	5450	5440	3
517	20241202	113600	61829460	5450	5450	5450	5450	0
518	20241202	113500	61829460	5450	5450	5450	5450	1
519	20241202	113400	61824010	5450	5450	5450	5450	0
520	20241202	113300	61824010	5450	5450	5450	5450	0
521	20241202	113200	61824010	5450	5450	5450	5450	0
522	20241202	113100	61824010	5450	5450	5450	5450	10
523	20241202	113000	61769510	5450	5450	5450	5450	0
524	20241202	112900	61769510	5450	5450	5450	5450	0
525	20241202	112800	61769510	5450	5450	5450	5450	0
526	20241202	112700	61769510	5450	5450	5450	5450	0
527	20241202	112600	61769510	5450	5450	5450	5450	0
528	20241202	112500	61769510	5450	5450	5450	5450	0
529	20241202	112400	61769510	5450	5450	5450	5450	0
530	20241202	112300	61769510	5450	5450	5450	5450	0
531	20241202	112200	61769510	5450	5450	5450	5450	91
532	20241202	112100	61273560	5450	5450	5450	5450	0
533	20241202	112000	61273560	5450	5450	5450	5450	0
534	20241202	111900	61273560	5450	5450	5450	5450	0
535	20241202	111800	61273560	5450	5450	5450	5450	0
536	20241202	111700	61273560	5450	5450	5450	5450	0
537	20241202	111600	61273560	5450	5450	5450	5450	0
538	20241202	111500	61273560	5450	5450	5450	5450	0
539	20241202	111400	61273560	5450	5450	5450	5450	0
540	20241202	111300	61273560	5450	5450	5450	5450	0
541	20241202	111200	61273560	5450	5450	5450	5450	0
542	20241202	111100	61273560	5450	5450	5450	5450	0
543	20241202	111000	61273560	5450	5450	5450	5450	0
544	20241202	110900	61273560	5450	5450	5450	5450	9
545	20241202	110800	61224510	5450	5450	5450	5450	0
546	20241202	110700	61224510	5450	5450	5450	5450	0
547	20241202	110600	61224510	5450	5450	5450	5450	0
548	20241202	110500	61224510	5450	5450	5450	5450	0
549	20241202	110400	61224510	5450	5450	5450	5450	0
550	20241202	110300	61224510	5450	5450	5450	5450	0
551	20241202	110200	61224510	5450	5450	5450	5450	11
552	20241202	110100	61164560	5450	5450	5450	5450	0
553	20241202	110000	61164560	5450	5450	5450	5450	0
554	20241202	105900	61164560	5450	5450	5450	5450	0
555	20241202	105800	61164560	5450	5450	5450	5450	0
556	20241202	105700	61164560	5450	5450	5450	5450	0
557	20241202	105600	61164560	5450	5450	5450	5450	0
558	20241202	105500	61164560	5450	5450	5450	5450	0
559	20241202	105400	61164560	5450	5450	5450	5450	0
560	20241202	105300	61164560	5450	5450	5450	5450	13
561	20241202	105200	61093710	5450	5440	5450	5440	300
562	20241202	105100	59459360	5450	5450	5450	5450	0
563	20241202	105000	59459360	5450	5450	5450	5450	0
564	20241202	104900	59459360	5450	5450	5450	5450	0
565	20241202	104800	59459360	5450	5450	5450	5450	0
566	20241202	104700	59459360	5450	5450	5450	5450	0
567	20241202	104600	59459360	5450	5450	5450	5450	0
568	20241202	104500	59459360	5450	5450	5450	5450	0
569	20241202	104400	59459360	5450	5450	5450	5450	0
570	20241202	104300	59459360	5450	5450	5450	5450	1
571	20241202	104200	59453910	5430	5430	5430	5430	1100
572	20241202	104100	53480910	5430	5430	5430	5430	0
573	20241202	104000	53480910	5430	5420	5430	5420	101
574	20241202	103900	52933480	5430	5430	5430	5430	0
575	20241202	103800	52933480	5430	5430	5430	5430	0
576	20241202	103700	52933480	5430	5430	5430	5430	0
577	20241202	103600	52933480	5430	5430	5430	5430	0
578	20241202	103500	52933480	5430	5420	5430	5420	100
579	20241202	103400	52391330	5420	5370	5420	5370	313
580	20241202	103300	50699090	5390	5390	5390	5390	11
581	20241202	103200	50639800	5390	5420	5420	5350	1105
582	20241202	103100	44713350	5430	5420	5430	5420	115
583	20241202	103000	44089780	5420	5420	5420	5420	0
584	20241202	102900	44089780	5420	5420	5420	5420	0
585	20241202	102800	44089780	5420	5420	5420	5420	4
586	20241202	102700	44068100	5430	5410	5430	5410	30
587	20241202	102600	43905680	5420	5430	5430	5420	12
588	20241202	102500	43840630	5370	5410	5410	5370	393
589	20241202	102400	41721340	5430	5430	5430	5430	0
590	20241202	102300	41721340	5430	5430	5430	5430	0
591	20241202	102200	41721340	5430	5410	5430	5410	12
592	20241202	102100	41656400	5440	5440	5440	5440	0
593	20241202	102000	41656400	5440	5440	5440	5440	10
594	20241202	101900	41602000	5440	5430	5440	5430	51
595	20241202	101800	41325060	5430	5430	5430	5390	2226
596	20241202	101700	29296050	5420	5450	5450	5420	100
597	20241202	101600	28752670	5450	5450	5450	5450	192
598	20241202	101500	27706270	5510	5510	5510	5510	2
599	20241202	101400	27695250	5510	5460	5510	5450	501
600	20241202	101300	24962940	5520	5520	5520	5520	0
601	20241202	101200	24962940	5520	5520	5520	5520	1
602	20241202	101100	24957420	5470	5470	5470	5470	3
603	20241202	101000	24941010	5520	5520	5520	5520	0
604	20241202	100900	24941010	5520	5520	5520	5520	0
605	20241202	100800	24941010	5520	5520	5520	5520	0
606	20241202	100700	24941010	5520	5520	5520	5520	2
607	20241202	100600	24929970	5520	5520	5520	5520	0
608	20241202	100500	24929970	5520	5520	5520	5520	0
609	20241202	100400	24929970	5520	5520	5520	5520	0
610	20241202	100300	24929970	5520	5520	5520	5520	1
611	20241202	100200	24924450	5450	5520	5520	5450	51
612	20241202	100100	24646030	5460	5460	5460	5460	1019
613	20241202	100000	19082290	5460	5470	5470	5460	671
614	20241202	095900	15417130	5550	5550	5550	5550	0
615	20241202	095800	15417130	5550	5550	5550	5550	0
616	20241202	095700	15417130	5550	5550	5550	5550	1
617	20241202	095600	15411580	5550	5550	5550	5550	0
618	20241202	095500	15411580	5550	5550	5550	5550	0
619	20241202	095400	15411580	5550	5550	5550	5550	0
620	20241202	095300	15411580	5550	5550	5550	5550	0
621	20241202	095200	15411580	5550	5550	5550	5550	1
622	20241202	095100	15406030	5550	5550	5550	5550	0
623	20241202	095000	15406030	5550	5540	5550	5540	4
624	20241202	094900	15383840	5540	5540	5540	5540	1
625	20241202	094800	15378300	5480	5500	5500	5480	142
626	20241202	094700	14598640	5560	5520	5560	5500	51
627	20241202	094600	14317500	5570	5570	5570	5570	0
628	20241202	094500	14317500	5570	5570	5570	5570	0
629	20241202	094400	14317500	5570	5510	5570	5490	1004
630	20241202	094300	8790220	5550	5550	5550	5550	1
631	20241202	094200	8784670	5510	5530	5530	5510	5
632	20241202	094100	8757070	5550	5550	5550	5550	1
633	20241202	094000	8751520	5550	5550	5550	5550	10
634	20241202	093900	8696020	5550	5550	5550	5550	1
635	20241202	093800	8690470	5520	5550	5550	5520	67
636	20241202	093700	8319640	5520	5550	5550	5520	980
637	20241202	093600	2901650	5570	5570	5570	5570	0
638	20241202	093500	2901650	5570	5570	5570	5570	0
639	20241202	093400	2901650	5570	5570	5570	5570	0
640	20241202	093300	2901650	5570	5570	5570	5570	0
641	20241202	093200	2901650	5570	5570	5570	5570	0
642	20241202	093100	2901650	5570	5570	5570	5570	1
643	20241202	093000	2896080	5550	5560	5560	5550	74
644	20241202	092900	2485280	5580	5580	5580	5580	0
645	20241202	092800	2485280	5580	5570	5580	5570	15
646	20241202	092700	2401720	5600	5600	5600	5600	0
647	20241202	092600	2401720	5600	5600	5600	5600	0
648	20241202	092500	2401720	5600	5600	5600	5600	1
649	20241202	092400	2396120	5570	5570	5570	5570	0
650	20241202	092300	2396120	5570	5570	5570	5570	15
651	20241202	092200	2312570	5600	5600	5600	5600	1
652	20241202	092100	2306970	5570	5590	5590	5570	10
653	20241202	092000	2251230	5600	5600	5600	5600	0
654	20241202	091900	2251230	5600	5600	5600	5600	0
655	20241202	091800	2251230	5600	5600	5600	5600	0
656	20241202	091700	2251230	5600	5600	5600	5600	0
657	20241202	091600	2251230	5600	5600	5600	5600	0
658	20241202	091500	2251230	5600	5600	5600	5600	0
659	20241202	091400	2251230	5600	5600	5600	5600	0
660	20241202	091300	2251230	5600	5600	5600	5600	1
661	20241202	091200	2245630	5570	5590	5590	5570	91
662	20241202	091100	1737940	5590	5590	5590	5590	0
663	20241202	091000	1737940	5590	5590	5590	5590	0
664	20241202	090900	1737940	5590	5590	5590	5590	1
665	20241202	090800	1732350	5540	5580	5580	5540	69
666	20241202	090700	1348040	5600	5600	5610	5600	12
667	20241202	090600	1280830	5600	5610	5610	5550	50
668	20241202	090500	1001040	5620	5620	5620	5620	0
669	20241202	090400	1001040	5620	5620	5620	5620	0
670	20241202	090300	1001040	5620	5620	5620	5620	1
671	20241202	090200	995420	5580	5620	5620	5580	6
672	20241202	090100	961740	5560	5630	5630	5560	9
673	20241202	090000	911630	5540	5660	5660	5520	163