KissMeData/306200/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211400	260081100	116700	116700	116700	116700	33
3	20241202	211300	260081100	116700	116700	116700	116700	0
4	20241202	211200	260081100	116700	116700	116700	116700	0
5	20241202	211100	260081100	116700	116700	116700	116700	0
6	20241202	211000	260081100	116700	116700	116700	116700	0
7	20241202	210900	260081100	116700	116700	116700	116700	0
8	20241202	210800	260081100	116700	116700	116700	116700	0
9	20241202	210700	260081100	116700	116700	116700	116700	0
10	20241202	210600	260081100	116700	116700	116700	116700	0
11	20241202	210500	260081100	116700	116700	116700	116700	0
12	20241202	210400	260081100	116700	116700	116700	116700	0
13	20241202	210300	260081100	116700	116700	116700	116700	0
14	20241202	210200	260081100	116700	116700	116700	116700	0
15	20241202	210100	260081100	116700	116700	116700	116700	0
16	20241202	210000	260081100	116700	116700	116700	116700	0
17	20241202	205900	260081100	116700	116700	116700	116700	0
18	20241202	205800	260081100	116700	116700	116700	116700	0
19	20241202	205700	260081100	116700	116700	116700	116700	0
20	20241202	205600	260081100	116700	116700	116700	116700	0
21	20241202	205500	260081100	116700	116700	116700	116700	0
22	20241202	205400	260081100	116700	116700	116700	116700	0
23	20241202	205300	260081100	116700	116700	116700	116700	0
24	20241202	205200	260081100	116700	116700	116700	116700	0
25	20241202	205100	260081100	116700	116700	116700	116700	0
26	20241202	205000	260081100	116700	116700	116700	116700	0
27	20241202	204900	260081100	116700	116700	116700	116700	0
28	20241202	204800	260081100	116700	116700	116700	116700	0
29	20241202	204700	260081100	116700	116700	116700	116700	0
30	20241202	204600	260081100	116700	116700	116700	116700	0
31	20241202	204500	260081100	116700	116700	116700	116700	0
32	20241202	204400	260081100	116700	116700	116700	116700	33
33	20241202	204300	260081100	116700	116700	116700	116700	0
34	20241202	204200	260081100	116700	116700	116700	116700	0
35	20241202	204100	260081100	116700	116700	116700	116700	0
36	20241202	204000	260081100	116700	116700	116700	116700	0
37	20241202	203900	260081100	116700	116700	116700	116700	0
38	20241202	203800	260081100	116700	116700	116700	116700	0
39	20241202	203700	260081100	116700	116700	116700	116700	0
40	20241202	203600	260081100	116700	116700	116700	116700	0
41	20241202	203500	260081100	116700	116700	116700	116700	0
42	20241202	203400	260081100	116700	116700	116700	116700	0
43	20241202	203300	260081100	116700	116700	116700	116700	0
44	20241202	203200	260081100	116700	116700	116700	116700	0
45	20241202	203100	260081100	116700	116700	116700	116700	0
46	20241202	203000	260081100	116700	116700	116700	116700	0
47	20241202	202900	260081100	116700	116700	116700	116700	0
48	20241202	202800	260081100	116700	116700	116700	116700	0
49	20241202	202700	260081100	116700	116700	116700	116700	0
50	20241202	202600	260081100	116700	116700	116700	116700	0
51	20241202	202500	260081100	116700	116700	116700	116700	0
52	20241202	202400	260081100	116700	116700	116700	116700	0
53	20241202	202300	260081100	116700	116700	116700	116700	0
54	20241202	202200	260081100	116700	116700	116700	116700	0
55	20241202	202100	260081100	116700	116700	116700	116700	0
56	20241202	202000	260081100	116700	116700	116700	116700	0
57	20241202	201900	260081100	116700	116700	116700	116700	0
58	20241202	201800	260081100	116700	116700	116700	116700	0
59	20241202	201700	260081100	116700	116700	116700	116700	0
60	20241202	201600	260081100	116700	116700	116700	116700	0
61	20241202	201500	260081100	116700	116700	116700	116700	0
62	20241202	201400	260081100	116700	116700	116700	116700	33
63	20241202	201300	260081100	116700	116700	116700	116700	0
64	20241202	201200	260081100	116700	116700	116700	116700	0
65	20241202	201100	260081100	116700	116700	116700	116700	0
66	20241202	201000	260081100	116700	116700	116700	116700	0
67	20241202	200900	260081100	116700	116700	116700	116700	0
68	20241202	200800	260081100	116700	116700	116700	116700	0
69	20241202	200700	260081100	116700	116700	116700	116700	0
70	20241202	200600	260081100	116700	116700	116700	116700	0
71	20241202	200500	260081100	116700	116700	116700	116700	0
72	20241202	200400	260081100	116700	116700	116700	116700	0
73	20241202	200300	260081100	116700	116700	116700	116700	0
74	20241202	200200	260081100	116700	116700	116700	116700	0
75	20241202	200100	260081100	116700	116700	116700	116700	0
76	20241202	200000	260081100	116700	116700	116700	116700	0
77	20241202	195900	260081100	116700	116700	116700	116700	0
78	20241202	195800	260081100	116700	116700	116700	116700	0
79	20241202	195700	260081100	116700	116700	116700	116700	0
80	20241202	195600	260081100	116700	116700	116700	116700	0
81	20241202	195500	260081100	116700	116700	116700	116700	0
82	20241202	195400	260081100	116700	116700	116700	116700	0
83	20241202	195300	260081100	116700	116700	116700	116700	0
84	20241202	195200	260081100	116700	116700	116700	116700	0
85	20241202	195100	260081100	116700	116700	116700	116700	0
86	20241202	195000	260081100	116700	116700	116700	116700	0
87	20241202	194900	260081100	116700	116700	116700	116700	0
88	20241202	194800	260081100	116700	116700	116700	116700	0
89	20241202	194700	260081100	116700	116700	116700	116700	0
90	20241202	194600	260081100	116700	116700	116700	116700	0
91	20241202	194500	260081100	116700	116700	116700	116700	0
92	20241202	194400	260081100	116700	116700	116700	116700	33
93	20241202	194300	260081100	116700	116700	116700	116700	0
94	20241202	194200	260081100	116700	116700	116700	116700	0
95	20241202	194100	260081100	116700	116700	116700	116700	0
96	20241202	194000	260081100	116700	116700	116700	116700	0
97	20241202	193900	260081100	116700	116700	116700	116700	0
98	20241202	193800	260081100	116700	116700	116700	116700	0
99	20241202	193700	260081100	116700	116700	116700	116700	0
100	20241202	193600	260081100	116700	116700	116700	116700	0
101	20241202	193500	260081100	116700	116700	116700	116700	0
102	20241202	193400	260081100	116700	116700	116700	116700	0
103	20241202	193300	260081100	116700	116700	116700	116700	0
104	20241202	193200	260081100	116700	116700	116700	116700	0
105	20241202	193100	260081100	116700	116700	116700	116700	0
106	20241202	193000	260081100	116700	116700	116700	116700	0
107	20241202	192900	260081100	116700	116700	116700	116700	0
108	20241202	192800	260081100	116700	116700	116700	116700	0
109	20241202	192700	260081100	116700	116700	116700	116700	0
110	20241202	192600	260081100	116700	116700	116700	116700	0
111	20241202	192500	260081100	116700	116700	116700	116700	0
112	20241202	192400	260081100	116700	116700	116700	116700	0
113	20241202	192300	260081100	116700	116700	116700	116700	0
114	20241202	192200	260081100	116700	116700	116700	116700	0
115	20241202	192100	260081100	116700	116700	116700	116700	0
116	20241202	192000	260081100	116700	116700	116700	116700	0
117	20241202	191900	260081100	116700	116700	116700	116700	0
118	20241202	191800	260081100	116700	116700	116700	116700	0
119	20241202	191700	260081100	116700	116700	116700	116700	0
120	20241202	191600	260081100	116700	116700	116700	116700	0
121	20241202	191500	260081100	116700	116700	116700	116700	0
122	20241202	191400	260081100	116700	116700	116700	116700	33
123	20241202	191300	260081100	116700	116700	116700	116700	0
124	20241202	191200	260081100	116700	116700	116700	116700	0
125	20241202	191100	260081100	116700	116700	116700	116700	0
126	20241202	191000	260081100	116700	116700	116700	116700	0
127	20241202	190900	260081100	116700	116700	116700	116700	0
128	20241202	190800	260081100	116700	116700	116700	116700	0
129	20241202	190700	260081100	116700	116700	116700	116700	0
130	20241202	190600	260081100	116700	116700	116700	116700	0
131	20241202	190500	260081100	116700	116700	116700	116700	0
132	20241202	190400	260081100	116700	116700	116700	116700	0
133	20241202	190300	260081100	116700	116700	116700	116700	0
134	20241202	190200	260081100	116700	116700	116700	116700	0
135	20241202	190100	260081100	116700	116700	116700	116700	0
136	20241202	190000	260081100	116700	116700	116700	116700	0
137	20241202	185900	260081100	116700	116700	116700	116700	0
138	20241202	185800	260081100	116700	116700	116700	116700	0
139	20241202	185700	260081100	116700	116700	116700	116700	0
140	20241202	185600	260081100	116700	116700	116700	116700	0
141	20241202	185500	260081100	116700	116700	116700	116700	0
142	20241202	185400	260081100	116700	116700	116700	116700	0
143	20241202	185300	260081100	116700	116700	116700	116700	0
144	20241202	185200	260081100	116700	116700	116700	116700	0
145	20241202	185100	260081100	116700	116700	116700	116700	0
146	20241202	185000	260081100	116700	116700	116700	116700	0
147	20241202	184900	260081100	116700	116700	116700	116700	0
148	20241202	184800	260081100	116700	116700	116700	116700	0
149	20241202	184700	260081100	116700	116700	116700	116700	0
150	20241202	184600	260081100	116700	116700	116700	116700	0
151	20241202	184500	260081100	116700	116700	116700	116700	0
152	20241202	184400	260081100	116700	116700	116700	116700	33
153	20241202	184300	260081100	116700	116700	116700	116700	0
154	20241202	184200	260081100	116700	116700	116700	116700	0
155	20241202	184100	260081100	116700	116700	116700	116700	0
156	20241202	184000	260081100	116700	116700	116700	116700	0
157	20241202	183900	260081100	116700	116700	116700	116700	0
158	20241202	183800	260081100	116700	116700	116700	116700	0
159	20241202	183700	260081100	116700	116700	116700	116700	0
160	20241202	183600	260081100	116700	116700	116700	116700	0
161	20241202	183500	260081100	116700	116700	116700	116700	0
162	20241202	183400	260081100	116700	116700	116700	116700	0
163	20241202	183300	260081100	116700	116700	116700	116700	0
164	20241202	183200	260081100	116700	116700	116700	116700	0
165	20241202	183100	260081100	116700	116700	116700	116700	0
166	20241202	183000	260081100	116700	116700	116700	116700	0
167	20241202	182900	260081100	116700	116700	116700	116700	0
168	20241202	182800	260081100	116700	116700	116700	116700	0
169	20241202	182700	260081100	116700	116700	116700	116700	0
170	20241202	182600	260081100	116700	116700	116700	116700	0
171	20241202	182500	260081100	116700	116700	116700	116700	0
172	20241202	182400	260081100	116700	116700	116700	116700	0
173	20241202	182300	260081100	116700	116700	116700	116700	0
174	20241202	182200	260081100	116700	116700	116700	116700	0
175	20241202	182100	260081100	116700	116700	116700	116700	0
176	20241202	182000	260081100	116700	116700	116700	116700	0
177	20241202	181900	260081100	116700	116700	116700	116700	0
178	20241202	181800	260081100	116700	116700	116700	116700	0
179	20241202	181700	260081100	116700	116700	116700	116700	0
180	20241202	181600	260081100	116700	116700	116700	116700	0
181	20241202	181500	260081100	116700	116700	116700	116700	0
182	20241202	181400	260081100	116700	116700	116700	116700	33
183	20241202	181300	260081100	116700	116700	116700	116700	0
184	20241202	181200	260081100	116700	116700	116700	116700	0
185	20241202	181100	260081100	116700	116700	116700	116700	0
186	20241202	181000	260081100	116700	116700	116700	116700	0
187	20241202	180900	260081100	116700	116700	116700	116700	0
188	20241202	180800	260081100	116700	116700	116700	116700	0
189	20241202	180700	260081100	116700	116700	116700	116700	0
190	20241202	180600	260081100	116700	116700	116700	116700	0
191	20241202	180500	260081100	116700	116700	116700	116700	0
192	20241202	180400	260081100	116700	116700	116700	116700	0
193	20241202	180300	260081100	116700	116700	116700	116700	0
194	20241202	180200	260081100	116700	116700	116700	116700	0
195	20241202	180100	260081100	116700	116700	116700	116700	0
196	20241202	180000	260081100	116700	116700	116700	116700	0
197	20241202	175900	260081100	116700	116700	116700	116700	0
198	20241202	175800	260081100	116700	116700	116700	116700	0
199	20241202	175700	260081100	116700	116700	116700	116700	0
200	20241202	175600	260081100	116700	116700	116700	116700	0
201	20241202	175500	260081100	116700	116700	116700	116700	0
202	20241202	175400	260081100	116700	116700	116700	116700	0
203	20241202	175300	260081100	116700	116700	116700	116700	0
204	20241202	175200	260081100	116700	116700	116700	116700	0
205	20241202	175100	260081100	116700	116700	116700	116700	0
206	20241202	175000	260081100	116700	116700	116700	116700	0
207	20241202	174900	260081100	116700	116700	116700	116700	0
208	20241202	174800	260081100	116700	116700	116700	116700	0
209	20241202	174700	260081100	116700	116700	116700	116700	0
210	20241202	174600	260081100	116700	116700	116700	116700	0
211	20241202	174500	260081100	116700	116700	116700	116700	0
212	20241202	174400	260081100	116700	116700	116700	116700	33
213	20241202	174300	260081100	116700	116700	116700	116700	0
214	20241202	174200	260081100	116700	116700	116700	116700	0
215	20241202	174100	260081100	116700	116700	116700	116700	0
216	20241202	174000	260081100	116700	116700	116700	116700	0
217	20241202	173900	260081100	116700	116700	116700	116700	0
218	20241202	173800	260081100	116700	116700	116700	116700	0
219	20241202	173700	260081100	116700	116700	116700	116700	0
220	20241202	173600	260081100	116700	116700	116700	116700	0
221	20241202	173500	260081100	116700	116700	116700	116700	0
222	20241202	173400	260081100	116700	116700	116700	116700	0
223	20241202	173300	260081100	116700	116700	116700	116700	0
224	20241202	173200	260081100	116700	116700	116700	116700	0
225	20241202	173100	260081100	116700	116700	116700	116700	0
226	20241202	173000	260081100	116700	116700	116700	116700	0
227	20241202	172900	260081100	116700	116700	116700	116700	0
228	20241202	172800	260081100	116700	116700	116700	116700	0
229	20241202	172700	260081100	116700	116700	116700	116700	0
230	20241202	172600	260081100	116700	116700	116700	116700	0
231	20241202	172500	260081100	116700	116700	116700	116700	0
232	20241202	172400	260081100	116700	116700	116700	116700	0
233	20241202	172300	260081100	116700	116700	116700	116700	0
234	20241202	172200	260081100	116700	116700	116700	116700	0
235	20241202	172100	260081100	116700	116700	116700	116700	0
236	20241202	172000	260081100	116700	116700	116700	116700	0
237	20241202	171900	260081100	116700	116700	116700	116700	0
238	20241202	171800	260081100	116700	116700	116700	116700	0
239	20241202	171700	260081100	116700	116700	116700	116700	0
240	20241202	171600	260081100	116700	116700	116700	116700	0
241	20241202	171500	260081100	116700	116700	116700	116700	0
242	20241202	171400	260081100	116700	116700	116700	116700	33
243	20241202	171300	260081100	116700	116700	116700	116700	0
244	20241202	171200	260081100	116700	116700	116700	116700	0
245	20241202	171100	260081100	116700	116700	116700	116700	0
246	20241202	171000	260081100	116700	116700	116700	116700	0
247	20241202	170900	260081100	116700	116700	116700	116700	0
248	20241202	170800	260081100	116700	116700	116700	116700	0
249	20241202	170700	260081100	116700	116700	116700	116700	0
250	20241202	170600	260081100	116700	116700	116700	116700	0
251	20241202	170500	260081100	116700	116700	116700	116700	0
252	20241202	170400	260081100	116700	116700	116700	116700	0
253	20241202	170300	260081100	116700	116700	116700	116700	0
254	20241202	170200	260081100	116700	116700	116700	116700	0
255	20241202	170100	260081100	116700	116700	116700	116700	0
256	20241202	170000	260081100	116700	116700	116700	116700	0
257	20241202	165900	260081100	116700	116700	116700	116700	0
258	20241202	165800	260081100	116700	116700	116700	116700	0
259	20241202	165700	260081100	116700	116700	116700	116700	0
260	20241202	165600	260081100	116700	116700	116700	116700	0
261	20241202	165500	260081100	116700	116700	116700	116700	0
262	20241202	165400	260081100	116700	116700	116700	116700	0
263	20241202	165300	260081100	116700	116700	116700	116700	0
264	20241202	165200	260081100	116700	116700	116700	116700	0
265	20241202	165100	260081100	116700	116700	116700	116700	0
266	20241202	165000	260081100	116700	116700	116700	116700	0
267	20241202	164900	260081100	116700	116700	116700	116700	0
268	20241202	164800	260081100	116700	116700	116700	116700	0
269	20241202	164700	260081100	116700	116700	116700	116700	0
270	20241202	164600	260081100	116700	116700	116700	116700	0
271	20241202	164500	260081100	116700	116700	116700	116700	0
272	20241202	164400	260081100	116700	116700	116700	116700	33
273	20241202	164300	260081100	116700	116700	116700	116700	0
274	20241202	164200	260081100	116700	116700	116700	116700	0
275	20241202	164100	260081100	116700	116700	116700	116700	0
276	20241202	164000	260081100	116700	116700	116700	116700	0
277	20241202	163900	260081100	116700	116700	116700	116700	0
278	20241202	163800	260081100	116700	116700	116700	116700	0
279	20241202	163700	260081100	116700	116700	116700	116700	0
280	20241202	163600	260081100	116700	116700	116700	116700	0
281	20241202	163500	260081100	116700	116700	116700	116700	0
282	20241202	163400	260081100	116700	116700	116700	116700	0
283	20241202	163300	260081100	116700	116700	116700	116700	0
284	20241202	163200	260081100	116700	116700	116700	116700	0
285	20241202	163100	260081100	116700	116700	116700	116700	0
286	20241202	163000	260081100	116700	116700	116700	116700	0
287	20241202	162900	260081100	116700	116700	116700	116700	0
288	20241202	162800	260081100	116700	116700	116700	116700	0
289	20241202	162700	260081100	116700	116700	116700	116700	0
290	20241202	162600	260081100	116700	116700	116700	116700	0
291	20241202	162500	260081100	116700	116700	116700	116700	0
292	20241202	162400	260081100	116700	116700	116700	116700	0
293	20241202	162300	260081100	116700	116700	116700	116700	0
294	20241202	162200	260081100	116700	116700	116700	116700	0
295	20241202	162100	260081100	116700	116700	116700	116700	0
296	20241202	162000	260081100	116700	116700	116700	116700	0
297	20241202	161900	260081100	116700	116700	116700	116700	0
298	20241202	161800	260081100	116700	116700	116700	116700	0
299	20241202	161700	260081100	116700	116700	116700	116700	0
300	20241202	161600	260081100	116700	116700	116700	116700	0
301	20241202	161500	260081100	116700	116700	116700	116700	0
302	20241202	161400	260081100	116700	116700	116700	116700	33
303	20241202	161300	260081100	116700	116700	116700	116700	0
304	20241202	161200	260081100	116700	116700	116700	116700	0
305	20241202	161100	260081100	116700	116700	116700	116700	0
306	20241202	161000	260081100	116700	116700	116700	116700	0
307	20241202	160900	260081100	116700	116700	116700	116700	0
308	20241202	160800	260081100	116700	116700	116700	116700	0
309	20241202	160700	260081100	116700	116700	116700	116700	0
310	20241202	160600	260081100	116700	116700	116700	116700	0
311	20241202	160500	260081100	116700	116700	116700	116700	0
312	20241202	160400	260081100	116700	116700	116700	116700	0
313	20241202	160300	260081100	116700	116700	116700	116700	0
314	20241202	160200	260081100	116700	116700	116700	116700	0
315	20241202	160100	260081100	116700	116700	116700	116700	0
316	20241202	160000	260081100	116700	116700	116700	116700	0
317	20241202	155900	260081100	116700	116700	116700	116700	0
318	20241202	155800	260081100	116700	116700	116700	116700	0
319	20241202	155700	260081100	116700	116700	116700	116700	0
320	20241202	155600	260081100	116700	116700	116700	116700	0
321	20241202	155500	260081100	116700	116700	116700	116700	0
322	20241202	155400	260081100	116700	116700	116700	116700	0
323	20241202	155300	260081100	116700	116700	116700	116700	0
324	20241202	155200	260081100	116700	116700	116700	116700	0
325	20241202	155100	260081100	116700	116700	116700	116700	0
326	20241202	155000	260081100	116700	116700	116700	116700	0
327	20241202	154900	260081100	116700	116700	116700	116700	0
328	20241202	154800	260081100	116700	116700	116700	116700	0
329	20241202	154700	260081100	116700	116700	116700	116700	0
330	20241202	154600	260081100	116700	116700	116700	116700	0
331	20241202	154500	260081100	116700	116700	116700	116700	0
332	20241202	154400	260081100	116700	116700	116700	116700	33
333	20241202	154300	260081100	116700	116700	116700	116700	0
334	20241202	154200	260081100	116700	116700	116700	116700	0
335	20241202	154100	260081100	116700	116700	116700	116700	0
336	20241202	154000	260081100	116700	116700	116700	116700	0
337	20241202	153900	260081100	116700	116700	116700	116700	0
338	20241202	153800	260081100	116700	116700	116700	116700	0
339	20241202	153700	260081100	116700	116700	116700	116700	0
340	20241202	153600	260081100	116700	116700	116700	116700	0
341	20241202	153500	260081100	116700	116700	116700	116700	0
342	20241202	153400	260081100	116700	116700	116700	116700	0
343	20241202	153300	260081100	116700	116700	116700	116700	0
344	20241202	153200	260081100	116700	116700	116700	116700	0
345	20241202	153100	260081100	116700	116700	116700	116700	0
346	20241202	153000	260081100	116700	116700	116700	116700	33
347	20241202	152900	256230000	116800	116800	116800	116800	0
348	20241202	152800	256230000	116800	116800	116800	116800	0
349	20241202	152700	256230000	116800	116800	116800	116800	0
350	20241202	152600	256230000	116800	116800	116800	116800	0
351	20241202	152500	256230000	116800	116800	116800	116800	0
352	20241202	152400	256230000	116800	116800	116800	116800	0
353	20241202	152300	256230000	116800	116800	116800	116800	0
354	20241202	152200	256230000	116800	116800	116800	116800	0
355	20241202	152100	256230000	116800	116800	116800	116800	0
356	20241202	152000	256230000	116800	116800	116800	116800	0
357	20241202	151900	256230000	116800	116800	116800	116800	5
358	20241202	151800	255646000	116900	116900	116900	116900	0
359	20241202	151700	255646000	116900	116900	116900	116900	27
360	20241202	151600	252489700	116700	116700	116700	116700	8
361	20241202	151500	251556100	116800	116800	116800	116800	1
362	20241202	151400	251439300	116800	116800	116800	116800	0
363	20241202	151300	251439300	116800	116800	116800	116800	0
364	20241202	151200	251439300	116800	116800	116800	116800	0
365	20241202	151100	251439300	116800	116800	116800	116800	1
366	20241202	151000	251322500	116700	116700	116700	116700	8
367	20241202	150900	250388900	116700	116700	116700	116700	0
368	20241202	150800	250388900	116700	116700	116700	116700	5
369	20241202	150700	249805400	116700	116700	116700	116700	0
370	20241202	150600	249805400	116700	116700	116700	116700	0
371	20241202	150500	249805400	116700	116700	116700	116700	0
372	20241202	150400	249805400	116700	116700	116700	116700	4
373	20241202	150300	249338600	116800	116800	116800	116800	7
374	20241202	150200	248521000	116700	116700	116700	116700	0
375	20241202	150100	248521000	116700	116700	116700	116700	0
376	20241202	150000	248521000	116700	116700	116700	116700	0
377	20241202	145900	248521000	116700	116700	116700	116700	0
378	20241202	145800	248521000	116700	116700	116700	116700	0
379	20241202	145700	248521000	116700	116700	116700	116700	10
380	20241202	145600	247354000	116900	116900	116900	116900	0
381	20241202	145500	247354000	116900	116900	116900	116900	1
382	20241202	145400	247237100	116800	116800	116800	116800	0
383	20241202	145300	247237100	116800	116800	116800	116800	0
384	20241202	145200	247237100	116800	116800	116800	116800	0
385	20241202	145100	247237100	116800	116800	116800	116800	0
386	20241202	145000	247237100	116800	116800	116800	116800	0
387	20241202	144900	247237100	116800	116800	116800	116800	0
388	20241202	144800	247237100	116800	116800	116800	116800	0
389	20241202	144700	247237100	116800	116800	116800	116800	0
390	20241202	144600	247237100	116800	116800	116800	116800	10
391	20241202	144500	246069100	116900	116900	116900	116900	0
392	20241202	144400	246069100	116900	116900	116900	116900	0
393	20241202	144300	246069100	116900	116900	116900	116900	2
394	20241202	144200	245835300	116900	116900	116900	116900	0
395	20241202	144100	245835300	116900	116900	116900	116900	0
396	20241202	144000	245835300	116900	116900	116900	116900	0
397	20241202	143900	245835300	116900	116900	116900	116900	0
398	20241202	143800	245835300	116900	116900	116900	116900	0
399	20241202	143700	245835300	116900	116900	116900	116900	0
400	20241202	143600	245835300	116900	116900	116900	116900	0
401	20241202	143500	245835300	116900	116900	116900	116900	0
402	20241202	143400	245835300	116900	116900	116900	116900	1
403	20241202	143300	245718400	116900	116900	116900	116900	0
404	20241202	143200	245718400	116900	116900	116900	116900	11
405	20241202	143100	244432500	116800	116800	116800	116800	2
406	20241202	143000	244198900	116700	116700	116700	116700	0
407	20241202	142900	244198900	116700	116700	116700	116700	0
408	20241202	142800	244198900	116700	116800	116800	116700	30
409	20241202	142700	240697800	116800	116800	116800	116800	0
410	20241202	142600	240697800	116800	116900	116900	116800	10
411	20241202	142500	239529300	116900	116900	116900	116900	0
412	20241202	142400	239529300	116900	116900	116900	116900	0
413	20241202	142300	239529300	116900	116900	116900	116900	0
414	20241202	142200	239529300	116900	116900	116900	116900	0
415	20241202	142100	239529300	116900	116900	116900	116900	0
416	20241202	142000	239529300	116900	116900	116900	116900	0
417	20241202	141900	239529300	116900	116900	116900	116900	1
418	20241202	141800	239412400	116900	116900	116900	116900	0
419	20241202	141700	239412400	116900	116900	116900	116900	0
420	20241202	141600	239412400	116900	116900	116900	116900	0
421	20241202	141500	239412400	116900	116900	116900	116900	0
422	20241202	141400	239412400	116900	116900	116900	116900	0
423	20241202	141300	239412400	116900	116900	116900	116900	2
424	20241202	141200	239178600	117200	117200	117200	117200	0
425	20241202	141100	239178600	117200	117200	117200	117200	0
426	20241202	141000	239178600	117200	117200	117200	117200	0
427	20241202	140900	239178600	117200	117200	117200	117200	0
428	20241202	140800	239178600	117200	117200	117200	117200	0
429	20241202	140700	239178600	117200	117200	117200	117200	23
430	20241202	140600	236483000	117200	117200	117200	117200	0
431	20241202	140500	236483000	117200	117200	117200	117200	0
432	20241202	140400	236483000	117200	117200	117200	117200	0
433	20241202	140300	236483000	117200	117200	117200	117200	0
434	20241202	140200	236483000	117200	117200	117200	117200	0
435	20241202	140100	236483000	117200	117200	117200	117200	1
436	20241202	140000	236365800	117200	117200	117200	117200	0
437	20241202	135900	236365800	117200	117200	117200	117200	0
438	20241202	135800	236365800	117200	117200	117200	117200	0
439	20241202	135700	236365800	117200	117200	117200	117200	0
440	20241202	135600	236365800	117200	117200	117200	117200	0
441	20241202	135500	236365800	117200	117200	117200	117200	0
442	20241202	135400	236365800	117200	117200	117200	117200	0
443	20241202	135300	236365800	117200	117200	117200	117200	0
444	20241202	135200	236365800	117200	117200	117200	117200	0
445	20241202	135100	236365800	117200	117200	117200	117200	0
446	20241202	135000	236365800	117200	117300	117300	117200	2
447	20241202	134900	236131300	117400	117400	117400	117400	10
448	20241202	134800	234957300	117400	117400	117400	117400	0
449	20241202	134700	234957300	117400	117400	117400	117400	0
450	20241202	134600	234957300	117400	117400	117400	117400	1
451	20241202	134500	234839900	117400	117400	117400	117400	0
452	20241202	134400	234839900	117400	117400	117400	117400	0
453	20241202	134300	234839900	117400	117400	117400	117400	22
454	20241202	134200	232257100	117300	117300	117300	117300	13
455	20241202	134100	230732200	117100	117100	117100	117100	0
456	20241202	134000	230732200	117100	117100	117100	117100	161
457	20241202	133900	211879100	117000	116900	117000	116900	397
458	20241202	133800	165467900	116900	116900	116900	116900	0
459	20241202	133700	165467900	116900	116900	116900	116900	0
460	20241202	133600	165467900	116900	116900	116900	116900	0
461	20241202	133500	165467900	116900	116900	116900	116900	0
462	20241202	133400	165467900	116900	116900	116900	116900	0
463	20241202	133300	165467900	116900	116900	116900	116900	0
464	20241202	133200	165467900	116900	116900	116900	116900	0
465	20241202	133100	165467900	116900	116800	116900	116800	120
466	20241202	133000	151440900	116700	116700	116700	116700	0
467	20241202	132900	151440900	116700	116700	116700	116700	1
468	20241202	132800	151324200	116700	116700	116700	116700	0
469	20241202	132700	151324200	116700	116700	116700	116700	0
470	20241202	132600	151324200	116700	116700	116700	116700	0
471	20241202	132500	151324200	116700	116700	116700	116700	18
472	20241202	132400	149223600	116800	116800	116800	116800	0
473	20241202	132300	149223600	116800	116800	116800	116800	0
474	20241202	132200	149223600	116800	116800	116800	116800	0
475	20241202	132100	149223600	116800	116800	116800	116800	0
476	20241202	132000	149223600	116800	116800	116800	116800	0
477	20241202	131900	149223600	116800	116800	116800	116800	2
478	20241202	131800	148990000	116700	116700	116700	116700	0
479	20241202	131700	148990000	116700	116700	116700	116700	3
480	20241202	131600	148639900	116800	116800	116800	116800	0
481	20241202	131500	148639900	116800	116800	116800	116800	0
482	20241202	131400	148639900	116800	116800	116800	116800	4
483	20241202	131300	148172700	116800	116800	116800	116800	0
484	20241202	131200	148172700	116800	116800	116800	116800	0
485	20241202	131100	148172700	116800	116800	116800	116800	0
486	20241202	131000	148172700	116800	116800	116800	116800	2
487	20241202	130900	147939100	116700	116700	116700	116700	0
488	20241202	130800	147939100	116700	116700	116700	116700	0
489	20241202	130700	147939100	116700	116700	116700	116700	0
490	20241202	130600	147939100	116700	116700	116700	116700	0
491	20241202	130500	147939100	116700	116700	116700	116700	0
492	20241202	130400	147939100	116700	116700	116700	116700	5
493	20241202	130300	147355600	116700	116700	116700	116700	0
494	20241202	130200	147355600	116700	116700	116700	116700	0
495	20241202	130100	147355600	116700	116700	116700	116700	0
496	20241202	130000	147355600	116700	116700	116700	116700	21
497	20241202	125900	144904900	116700	116700	116700	116700	5
498	20241202	125800	144321400	116700	116700	116700	116700	0
499	20241202	125700	144321400	116700	116700	116700	116700	0
500	20241202	125600	144321400	116700	116700	116700	116700	0
501	20241202	125500	144321400	116700	116700	116700	116700	1
502	20241202	125400	144204700	116700	116800	116800	116700	25
503	20241202	125300	141287100	116900	116900	116900	116900	0
504	20241202	125200	141287100	116900	116900	116900	116900	23
505	20241202	125100	138598400	116800	116800	116800	116800	0
506	20241202	125000	138598400	116800	116800	116800	116800	17
507	20241202	124900	136612800	116900	116900	116900	116900	0
508	20241202	124800	136612800	116900	116900	116900	116900	0
509	20241202	124700	136612800	116900	116900	116900	116900	0
510	20241202	124600	136612800	116900	116900	116900	116900	0
511	20241202	124500	136612800	116900	116900	116900	116900	0
512	20241202	124400	136612800	116900	116900	116900	116900	0
513	20241202	124300	136612800	116900	116900	116900	116900	0
514	20241202	124200	136612800	116900	116900	116900	116900	1
515	20241202	124100	136495900	116900	116900	116900	116900	0
516	20241202	124000	136495900	116900	116900	116900	116900	0
517	20241202	123900	136495900	116900	116800	116900	116800	2
518	20241202	123800	136262200	116800	116800	116800	116800	0
519	20241202	123700	136262200	116800	116800	116800	116800	5
520	20241202	123600	135678200	116800	116800	116800	116800	0
521	20241202	123500	135678200	116800	116800	116800	116800	0
522	20241202	123400	135678200	116800	116800	116800	116800	14
523	20241202	123300	134043000	116800	116800	116800	116800	0
524	20241202	123200	134043000	116800	116800	116800	116800	0
525	20241202	123100	134043000	116800	116800	116800	116800	0
526	20241202	123000	134043000	116800	116800	116800	116800	0
527	20241202	122900	134043000	116800	116800	116800	116800	0
528	20241202	122800	134043000	116800	116800	116800	116800	0
529	20241202	122700	134043000	116800	116800	116800	116800	0
530	20241202	122600	134043000	116800	116800	116800	116800	0
531	20241202	122500	134043000	116800	116800	116800	116800	5
532	20241202	122400	133459000	116800	116800	116800	116800	1
533	20241202	122300	133342200	116900	116900	116900	116900	0
534	20241202	122200	133342200	116900	116900	116900	116900	0
535	20241202	122100	133342200	116900	116900	116900	116900	0
536	20241202	122000	133342200	116900	116900	116900	116900	0
537	20241202	121900	133342200	116900	116900	116900	116900	0
538	20241202	121800	133342200	116900	116900	116900	116900	0
539	20241202	121700	133342200	116900	116900	116900	116900	0
540	20241202	121600	133342200	116900	116900	116900	116900	0
541	20241202	121500	133342200	116900	116900	116900	116900	0
542	20241202	121400	133342200	116900	116900	116900	116900	0
543	20241202	121300	133342200	116900	116900	116900	116900	0
544	20241202	121200	133342200	116900	116900	116900	116900	0
545	20241202	121100	133342200	116900	116900	116900	116900	10
546	20241202	121000	132173200	116900	116900	116900	116900	1
547	20241202	120900	132056300	117100	117100	117100	117100	0
548	20241202	120800	132056300	117100	117100	117100	117100	0
549	20241202	120700	132056300	117100	117100	117100	117100	0
550	20241202	120600	132056300	117100	117100	117100	117100	0
551	20241202	120500	132056300	117100	117100	117100	117100	0
552	20241202	120400	132056300	117100	117100	117100	117100	0
553	20241202	120300	132056300	117100	117100	117100	117100	0
554	20241202	120200	132056300	117100	117000	117100	117000	20
555	20241202	120100	129715700	116800	116800	116800	116800	0
556	20241202	120000	129715700	116800	116800	116800	116800	10
557	20241202	115900	128547700	116700	116700	116700	116700	0
558	20241202	115800	128547700	116700	116700	116700	116700	0
559	20241202	115700	128547700	116700	116700	116700	116700	0
560	20241202	115600	128547700	116700	116700	116700	116700	0
561	20241202	115500	128547700	116700	116700	116700	116700	0
562	20241202	115400	128547700	116700	116700	116700	116700	0
563	20241202	115300	128547700	116700	116700	116700	116700	0
564	20241202	115200	128547700	116700	116700	116700	116700	0
565	20241202	115100	128547700	116700	116800	116800	116700	24
566	20241202	115000	125746400	116900	116900	116900	116900	0
567	20241202	114900	125746400	116900	116900	116900	116900	0
568	20241202	114800	125746400	116900	116900	116900	116900	1
569	20241202	114700	125629500	116700	116700	116700	116700	0
570	20241202	114600	125629500	116700	116700	116700	116700	0
571	20241202	114500	125629500	116700	116700	116700	116700	1
572	20241202	114400	125512800	116700	116700	116700	116700	0
573	20241202	114300	125512800	116700	116700	116700	116700	0
574	20241202	114200	125512800	116700	116700	116700	116700	0
575	20241202	114100	125512800	116700	116700	116700	116700	0
576	20241202	114000	125512800	116700	116700	116700	116700	0
577	20241202	113900	125512800	116700	116700	116700	116700	0
578	20241202	113800	125512800	116700	116700	116700	116700	0
579	20241202	113700	125512800	116700	116700	116700	116700	0
580	20241202	113600	125512800	116700	116700	116700	116700	1
581	20241202	113500	125396100	116800	116800	116800	116800	0
582	20241202	113400	125396100	116800	116800	116800	116800	2
583	20241202	113300	125162500	116700	116700	116700	116700	2
584	20241202	113200	124929100	116600	116600	116600	116600	0
585	20241202	113100	124929100	116600	116600	116600	116600	0
586	20241202	113000	124929100	116600	116600	116600	116600	0
587	20241202	112900	124929100	116600	116600	116600	116600	0
588	20241202	112800	124929100	116600	116600	116600	116600	0
589	20241202	112700	124929100	116600	116600	116600	116600	0
590	20241202	112600	124929100	116600	116600	116600	116600	6
591	20241202	112500	124229500	116600	116600	116600	116600	1
592	20241202	112400	124112900	116500	116500	116500	116500	0
593	20241202	112300	124112900	116500	116500	116500	116500	0
594	20241202	112200	124112900	116500	116500	116500	116500	3
595	20241202	112100	123763400	116500	116500	116500	116500	7
596	20241202	112000	122947900	116500	116500	116500	116500	0
597	20241202	111900	122947900	116500	116500	116500	116500	5
598	20241202	111800	122365400	116600	116600	116600	116600	2
599	20241202	111700	122132200	116600	116600	116600	116600	0
600	20241202	111600	122132200	116600	116600	116600	116600	6
601	20241202	111500	121432600	116600	116600	116600	116600	0
602	20241202	111400	121432600	116600	116600	116600	116600	6
603	20241202	111300	120733000	116700	116700	116700	116700	0
604	20241202	111200	120733000	116700	116700	116700	116700	45
605	20241202	111100	115481500	116700	116700	116700	116700	1
606	20241202	111000	115364800	116800	116800	116800	116800	6
607	20241202	110900	114664000	116800	116800	116800	116800	0
608	20241202	110800	114664000	116800	116800	116800	116800	0
609	20241202	110700	114664000	116800	116800	116800	116800	2
610	20241202	110600	114430400	116800	116800	116800	116800	0
611	20241202	110500	114430400	116800	116800	116800	116800	1
612	20241202	110400	114313600	117100	117100	117100	117100	0
613	20241202	110300	114313600	117100	117100	117100	117100	0
614	20241202	110200	114313600	117100	117100	117100	117100	0
615	20241202	110100	114313600	117100	117100	117100	117100	0
616	20241202	110000	114313600	117100	117100	117100	117100	1
617	20241202	105900	114196500	116800	116800	116800	116800	1
618	20241202	105800	114079700	117100	117100	117100	117100	0
619	20241202	105700	114079700	117100	117100	117100	117100	0
620	20241202	105600	114079700	117100	117100	117100	117100	0
621	20241202	105500	114079700	117100	116700	117100	116700	21
622	20241202	105400	111621200	116700	116700	116700	116700	0
623	20241202	105300	111621200	116700	116700	116700	116700	0
624	20241202	105200	111621200	116700	116700	116700	116700	6
625	20241202	105100	110921000	116700	116700	116700	116700	1
626	20241202	105000	110804300	116700	116700	116700	116700	0
627	20241202	104900	110804300	116700	116700	116700	116700	0
628	20241202	104800	110804300	116700	116700	116700	116700	0
629	20241202	104700	110804300	116700	116700	116700	116700	0
630	20241202	104600	110804300	116700	116700	116700	116700	3
631	20241202	104500	110454200	116700	116700	116700	116700	6
632	20241202	104400	109754000	117000	117000	117000	117000	0
633	20241202	104300	109754000	117000	117000	117000	117000	0
634	20241202	104200	109754000	117000	117000	117000	117000	0
635	20241202	104100	109754000	117000	117000	117000	117000	21
636	20241202	104000	107297000	116900	116900	116900	116900	0
637	20241202	103900	107297000	116900	116900	116900	116900	60
638	20241202	103800	100283000	116800	116800	116800	116800	0
639	20241202	103700	100283000	116800	116800	116800	116800	18
640	20241202	103600	98180600	116700	116700	116700	116700	0
641	20241202	103500	98180600	116700	116700	116700	116700	0
642	20241202	103400	98180600	116700	116700	116700	116700	0
643	20241202	103300	98180600	116700	116700	116700	116700	0
644	20241202	103200	98180600	116700	116700	116700	116700	0
645	20241202	103100	98180600	116700	116700	116700	116700	1
646	20241202	103000	98063900	116600	116600	116600	116600	0
647	20241202	102900	98063900	116600	116600	116600	116600	0
648	20241202	102800	98063900	116600	116600	116600	116600	0
649	20241202	102700	98063900	116600	116600	116600	116600	0
650	20241202	102600	98063900	116600	116600	116600	116600	71
651	20241202	102500	89785300	116600	116600	116600	116600	0
652	20241202	102400	89785300	116600	116600	116600	116600	1
653	20241202	102300	89668700	116700	116700	116700	116700	0
654	20241202	102200	89668700	116700	116700	116700	116700	0
655	20241202	102100	89668700	116700	116800	116900	116700	16
656	20241202	102000	87799700	116800	116800	116800	116800	0
657	20241202	101900	87799700	116800	116800	116800	116800	1
658	20241202	101800	87682900	116800	116800	116800	116800	0
659	20241202	101700	87682900	116800	116800	116800	116800	0
660	20241202	101600	87682900	116800	116800	116800	116800	0
661	20241202	101500	87682900	116800	116800	116800	116800	0
662	20241202	101400	87682900	116800	116800	116800	116800	10
663	20241202	101300	86514900	116900	116900	116900	116900	0
664	20241202	101200	86514900	116900	116900	116900	116900	0
665	20241202	101100	86514900	116900	116900	116900	116900	1
666	20241202	101000	86398000	116800	116800	116800	116800	0
667	20241202	100900	86398000	116800	116800	116800	116800	0
668	20241202	100800	86398000	116800	116800	116800	116800	1
669	20241202	100700	86281200	116800	116800	116800	116800	0
670	20241202	100600	86281200	116800	116900	116900	116800	103
671	20241202	100500	74250400	116900	116900	116900	116900	10
672	20241202	100400	73081400	116900	116800	116900	116800	10
673	20241202	100300	71912500	117000	117000	117000	117000	0
674	20241202	100200	71912500	117000	117000	117000	117000	1
675	20241202	100100	71795500	117000	117000	117000	117000	0
676	20241202	100000	71795500	117000	117000	117000	117000	0
677	20241202	095900	71795500	117000	117000	117000	117000	0
678	20241202	095800	71795500	117000	116900	117000	116900	9
679	20241202	095700	70742600	117000	117000	117000	117000	0
680	20241202	095600	70742600	117000	117000	117000	117000	0
681	20241202	095500	70742600	117000	117000	117000	117000	0
682	20241202	095400	70742600	117000	117000	117000	117000	9
683	20241202	095300	69689600	116900	116900	116900	116900	10
684	20241202	095200	68520600	116900	116900	116900	116900	0
685	20241202	095100	68520600	116900	116900	116900	116900	2
686	20241202	095000	68286800	116800	116800	116800	116800	0
687	20241202	094900	68286800	116800	116800	116800	116800	0
688	20241202	094800	68286800	116800	116800	116800	116800	0
689	20241202	094700	68286800	116800	116800	116800	116800	0
690	20241202	094600	68286800	116800	116800	116800	116800	0
691	20241202	094500	68286800	116800	116800	116800	116800	50
692	20241202	094400	62446800	116800	116800	116800	116800	37
693	20241202	094300	58125200	116800	116800	116800	116800	11
694	20241202	094200	56840400	116900	116900	116900	116900	1
695	20241202	094100	56723500	116900	116900	116900	116900	0
696	20241202	094000	56723500	116900	117000	117000	116900	5
697	20241202	093900	56138700	116900	116900	116900	116900	1
698	20241202	093800	56021800	116900	116900	116900	116900	3
699	20241202	093700	55671100	116800	116800	116800	116800	35
700	20241202	093600	51583100	116800	116800	116800	116800	5
701	20241202	093500	50999100	116800	116800	116800	116800	0
702	20241202	093400	50999100	116800	116800	116800	116800	0
703	20241202	093300	50999100	116800	116800	116800	116800	0
704	20241202	093200	50999100	116800	116800	116800	116800	16
705	20241202	093100	49130300	117000	117000	117000	117000	1
706	20241202	093000	49013300	116800	116900	116900	116800	70
707	20241202	092900	40836800	116900	116900	116900	116900	0
708	20241202	092800	40836800	116900	116900	116900	116900	0
709	20241202	092700	40836800	116900	116900	116900	116900	1
710	20241202	092600	40719900	117000	117000	117000	117000	0
711	20241202	092500	40719900	117000	117000	117000	117000	100
712	20241202	092400	29019900	116900	116900	116900	116900	2
713	20241202	092300	28786100	116900	117000	117000	116900	32
714	20241202	092200	25044300	116900	116900	116900	116900	66
715	20241202	092100	17328900	116900	116900	116900	116900	18
716	20241202	092000	15224700	116800	116900	116900	116800	3
717	20241202	091900	14874100	117000	117000	117000	117000	0
718	20241202	091800	14874100	117000	117200	117400	116900	66
719	20241202	091700	7151400	117200	117200	117200	117200	0
720	20241202	091600	7151400	117200	117200	117200	117200	0
721	20241202	091500	7151400	117200	117200	117200	117200	0
722	20241202	091400	7151400	117200	117200	117200	117200	0
723	20241202	091300	7151400	117200	117200	117200	117200	0
724	20241202	091200	7151400	117200	117200	117200	117200	10
725	20241202	091100	5979400	117200	117200	117200	117200	41
726	20241202	091000	1174200	117100	117100	117100	117100	2
727	20241202	090900	940000	117500	117500	117500	117500	0
728	20241202	090800	940000	117500	117500	117500	117500	0
729	20241202	090700	940000	117500	117500	117500	117500	0
730	20241202	090600	940000	117500	117500	117500	117500	0
731	20241202	090500	940000	117500	117500	117500	117500	0
732	20241202	090400	940000	117500	117500	117500	117500	0
733	20241202	090300	940000	117500	117500	117500	117500	0
734	20241202	090200	940000	117500	117500	117500	117500	0
735	20241202	090100	940000	117500	117500	117500	117500	0
736	20241202	090000	940000	117500	117500	117500	117500	8