KissMeData/199480/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204000	869346780	5290	5290	5290	5290	2894
3	20241204	203900	869346780	5290	5290	5290	5290	0
4	20241204	203800	869346780	5290	5290	5290	5290	0
5	20241204	203700	869346780	5290	5290	5290	5290	0
6	20241204	203600	869346780	5290	5290	5290	5290	0
7	20241204	203500	869346780	5290	5290	5290	5290	0
8	20241204	203400	869346780	5290	5290	5290	5290	0
9	20241204	203300	869346780	5290	5290	5290	5290	0
10	20241204	203200	869346780	5290	5290	5290	5290	0
11	20241204	203100	869346780	5290	5290	5290	5290	0
12	20241204	203000	869346780	5290	5290	5290	5290	0
13	20241204	202900	869346780	5290	5290	5290	5290	0
14	20241204	202800	869346780	5290	5290	5290	5290	0
15	20241204	202700	869346780	5290	5290	5290	5290	0
16	20241204	202600	869346780	5290	5290	5290	5290	0
17	20241204	202500	869346780	5290	5290	5290	5290	0
18	20241204	202400	869346780	5290	5290	5290	5290	0
19	20241204	202300	869346780	5290	5290	5290	5290	0
20	20241204	202200	869346780	5290	5290	5290	5290	0
21	20241204	202100	869346780	5290	5290	5290	5290	0
22	20241204	202000	869346780	5290	5290	5290	5290	0
23	20241204	201900	869346780	5290	5290	5290	5290	0
24	20241204	201800	869346780	5290	5290	5290	5290	0
25	20241204	201700	869346780	5290	5290	5290	5290	0
26	20241204	201600	869346780	5290	5290	5290	5290	0
27	20241204	201500	869346780	5290	5290	5290	5290	0
28	20241204	201400	869346780	5290	5290	5290	5290	0
29	20241204	201300	869346780	5290	5290	5290	5290	0
30	20241204	201200	869346780	5290	5290	5290	5290	0
31	20241204	201100	869346780	5290	5290	5290	5290	0
32	20241204	201000	869346780	5290	5290	5290	5290	2894
33	20241204	200900	869346780	5290	5290	5290	5290	0
34	20241204	200800	869346780	5290	5290	5290	5290	0
35	20241204	200700	869346780	5290	5290	5290	5290	0
36	20241204	200600	869346780	5290	5290	5290	5290	0
37	20241204	200500	869346780	5290	5290	5290	5290	0
38	20241204	200400	869346780	5290	5290	5290	5290	0
39	20241204	200300	869346780	5290	5290	5290	5290	0
40	20241204	200200	869346780	5290	5290	5290	5290	0
41	20241204	200100	869346780	5290	5290	5290	5290	0
42	20241204	200000	869346780	5290	5290	5290	5290	0
43	20241204	195900	869346780	5290	5290	5290	5290	0
44	20241204	195800	869346780	5290	5290	5290	5290	0
45	20241204	195700	869346780	5290	5290	5290	5290	0
46	20241204	195600	869346780	5290	5290	5290	5290	0
47	20241204	195500	869346780	5290	5290	5290	5290	0
48	20241204	195400	869346780	5290	5290	5290	5290	0
49	20241204	195300	869346780	5290	5290	5290	5290	0
50	20241204	195200	869346780	5290	5290	5290	5290	0
51	20241204	195100	869346780	5290	5290	5290	5290	0
52	20241204	195000	869346780	5290	5290	5290	5290	0
53	20241204	194900	869346780	5290	5290	5290	5290	0
54	20241204	194800	869346780	5290	5290	5290	5290	0
55	20241204	194700	869346780	5290	5290	5290	5290	0
56	20241204	194600	869346780	5290	5290	5290	5290	0
57	20241204	194500	869346780	5290	5290	5290	5290	0
58	20241204	194400	869346780	5290	5290	5290	5290	0
59	20241204	194300	869346780	5290	5290	5290	5290	0
60	20241204	194200	869346780	5290	5290	5290	5290	0
61	20241204	194100	869346780	5290	5290	5290	5290	0
62	20241204	194000	869346780	5290	5290	5290	5290	2894
63	20241204	193900	869346780	5290	5290	5290	5290	0
64	20241204	193800	869346780	5290	5290	5290	5290	0
65	20241204	193700	869346780	5290	5290	5290	5290	0
66	20241204	193600	869346780	5290	5290	5290	5290	0
67	20241204	193500	869346780	5290	5290	5290	5290	0
68	20241204	193400	869346780	5290	5290	5290	5290	0
69	20241204	193300	869346780	5290	5290	5290	5290	0
70	20241204	193200	869346780	5290	5290	5290	5290	0
71	20241204	193100	869346780	5290	5290	5290	5290	0
72	20241204	193000	869346780	5290	5290	5290	5290	0
73	20241204	192900	869346780	5290	5290	5290	5290	0
74	20241204	192800	869346780	5290	5290	5290	5290	0
75	20241204	192700	869346780	5290	5290	5290	5290	0
76	20241204	192600	869346780	5290	5290	5290	5290	0
77	20241204	192500	869346780	5290	5290	5290	5290	0
78	20241204	192400	869346780	5290	5290	5290	5290	0
79	20241204	192300	869346780	5290	5290	5290	5290	0
80	20241204	192200	869346780	5290	5290	5290	5290	0
81	20241204	192100	869346780	5290	5290	5290	5290	0
82	20241204	192000	869346780	5290	5290	5290	5290	0
83	20241204	191900	869346780	5290	5290	5290	5290	0
84	20241204	191800	869346780	5290	5290	5290	5290	0
85	20241204	191700	869346780	5290	5290	5290	5290	0
86	20241204	191600	869346780	5290	5290	5290	5290	0
87	20241204	191500	869346780	5290	5290	5290	5290	0
88	20241204	191400	869346780	5290	5290	5290	5290	0
89	20241204	191300	869346780	5290	5290	5290	5290	0
90	20241204	191200	869346780	5290	5290	5290	5290	0
91	20241204	191100	869346780	5290	5290	5290	5290	0
92	20241204	191000	869346780	5290	5290	5290	5290	2894
93	20241204	190900	869346780	5290	5290	5290	5290	0
94	20241204	190800	869346780	5290	5290	5290	5290	0
95	20241204	190700	869346780	5290	5290	5290	5290	0
96	20241204	190600	869346780	5290	5290	5290	5290	0
97	20241204	190500	869346780	5290	5290	5290	5290	0
98	20241204	190400	869346780	5290	5290	5290	5290	0
99	20241204	190300	869346780	5290	5290	5290	5290	0
100	20241204	190200	869346780	5290	5290	5290	5290	0
101	20241204	190100	869346780	5290	5290	5290	5290	0
102	20241204	190000	869346780	5290	5290	5290	5290	0
103	20241204	185900	869346780	5290	5290	5290	5290	0
104	20241204	185800	869346780	5290	5290	5290	5290	0
105	20241204	185700	869346780	5290	5290	5290	5290	0
106	20241204	185600	869346780	5290	5290	5290	5290	0
107	20241204	185500	869346780	5290	5290	5290	5290	0
108	20241204	185400	869346780	5290	5290	5290	5290	0
109	20241204	185300	869346780	5290	5290	5290	5290	0
110	20241204	185200	869346780	5290	5290	5290	5290	0
111	20241204	185100	869346780	5290	5290	5290	5290	0
112	20241204	185000	869346780	5290	5290	5290	5290	0
113	20241204	184900	869346780	5290	5290	5290	5290	0
114	20241204	184800	869346780	5290	5290	5290	5290	0
115	20241204	184700	869346780	5290	5290	5290	5290	0
116	20241204	184600	869346780	5290	5290	5290	5290	0
117	20241204	184500	869346780	5290	5290	5290	5290	0
118	20241204	184400	869346780	5290	5290	5290	5290	0
119	20241204	184300	869346780	5290	5290	5290	5290	0
120	20241204	184200	869346780	5290	5290	5290	5290	0
121	20241204	184100	869346780	5290	5290	5290	5290	0
122	20241204	184000	869346780	5290	5290	5290	5290	2894
123	20241204	183900	869346780	5290	5290	5290	5290	0
124	20241204	183800	869346780	5290	5290	5290	5290	0
125	20241204	183700	869346780	5290	5290	5290	5290	0
126	20241204	183600	869346780	5290	5290	5290	5290	0
127	20241204	183500	869346780	5290	5290	5290	5290	0
128	20241204	183400	869346780	5290	5290	5290	5290	0
129	20241204	183300	869346780	5290	5290	5290	5290	0
130	20241204	183200	869346780	5290	5290	5290	5290	0
131	20241204	183100	869346780	5290	5290	5290	5290	0
132	20241204	183000	869346780	5290	5290	5290	5290	0
133	20241204	182900	869346780	5290	5290	5290	5290	0
134	20241204	182800	869346780	5290	5290	5290	5290	0
135	20241204	182700	869346780	5290	5290	5290	5290	0
136	20241204	182600	869346780	5290	5290	5290	5290	0
137	20241204	182500	869346780	5290	5290	5290	5290	0
138	20241204	182400	869346780	5290	5290	5290	5290	0
139	20241204	182300	869346780	5290	5290	5290	5290	0
140	20241204	182200	869346780	5290	5290	5290	5290	0
141	20241204	182100	869346780	5290	5290	5290	5290	0
142	20241204	182000	869346780	5290	5290	5290	5290	0
143	20241204	181900	869346780	5290	5290	5290	5290	0
144	20241204	181800	869346780	5290	5290	5290	5290	0
145	20241204	181700	869346780	5290	5290	5290	5290	0
146	20241204	181600	869346780	5290	5290	5290	5290	0
147	20241204	181500	869346780	5290	5290	5290	5290	0
148	20241204	181400	869346780	5290	5290	5290	5290	0
149	20241204	181300	869346780	5290	5290	5290	5290	0
150	20241204	181200	869346780	5290	5290	5290	5290	0
151	20241204	181100	869346780	5290	5290	5290	5290	0
152	20241204	181000	869346780	5290	5290	5290	5290	2894
153	20241204	180900	869346780	5290	5290	5290	5290	0
154	20241204	180800	869346780	5290	5290	5290	5290	0
155	20241204	180700	869346780	5290	5290	5290	5290	0
156	20241204	180600	869346780	5290	5290	5290	5290	0
157	20241204	180500	869346780	5290	5290	5290	5290	0
158	20241204	180400	869346780	5290	5290	5290	5290	0
159	20241204	180300	869346780	5290	5290	5290	5290	0
160	20241204	180200	869346780	5290	5290	5290	5290	0
161	20241204	180100	869346780	5290	5290	5290	5290	0
162	20241204	180000	869346780	5290	5290	5290	5290	0
163	20241204	175900	869346780	5290	5290	5290	5290	0
164	20241204	175800	869346780	5290	5290	5290	5290	0
165	20241204	175700	869346780	5290	5290	5290	5290	0
166	20241204	175600	869346780	5290	5290	5290	5290	0
167	20241204	175500	869346780	5290	5290	5290	5290	0
168	20241204	175400	869346780	5290	5290	5290	5290	0
169	20241204	175300	869346780	5290	5290	5290	5290	0
170	20241204	175200	869346780	5290	5290	5290	5290	0
171	20241204	175100	869346780	5290	5290	5290	5290	0
172	20241204	175000	869346780	5290	5290	5290	5290	0
173	20241204	174900	869346780	5290	5290	5290	5290	0
174	20241204	174800	869346780	5290	5290	5290	5290	0
175	20241204	174700	869346780	5290	5290	5290	5290	0
176	20241204	174600	869346780	5290	5290	5290	5290	0
177	20241204	174500	869346780	5290	5290	5290	5290	0
178	20241204	174400	869346780	5290	5290	5290	5290	0
179	20241204	174300	869346780	5290	5290	5290	5290	0
180	20241204	174200	869346780	5290	5290	5290	5290	0
181	20241204	174100	869346780	5290	5290	5290	5290	0
182	20241204	174000	869346780	5290	5290	5290	5290	2894
183	20241204	173900	869346780	5290	5290	5290	5290	0
184	20241204	173800	869346780	5290	5290	5290	5290	0
185	20241204	173700	869346780	5290	5290	5290	5290	0
186	20241204	173600	869346780	5290	5290	5290	5290	0
187	20241204	173500	869346780	5290	5290	5290	5290	0
188	20241204	173400	869346780	5290	5290	5290	5290	0
189	20241204	173300	869346780	5290	5290	5290	5290	0
190	20241204	173200	869346780	5290	5290	5290	5290	0
191	20241204	173100	869346780	5290	5290	5290	5290	0
192	20241204	173000	869346780	5290	5290	5290	5290	0
193	20241204	172900	869346780	5290	5290	5290	5290	0
194	20241204	172800	869346780	5290	5290	5290	5290	0
195	20241204	172700	869346780	5290	5290	5290	5290	0
196	20241204	172600	869346780	5290	5290	5290	5290	0
197	20241204	172500	869346780	5290	5290	5290	5290	0
198	20241204	172400	869346780	5290	5290	5290	5290	0
199	20241204	172300	869346780	5290	5290	5290	5290	0
200	20241204	172200	869346780	5290	5290	5290	5290	0
201	20241204	172100	869346780	5290	5290	5290	5290	0
202	20241204	172000	869346780	5290	5290	5290	5290	0
203	20241204	171900	869346780	5290	5290	5290	5290	0
204	20241204	171800	869346780	5290	5290	5290	5290	0
205	20241204	171700	869346780	5290	5290	5290	5290	0
206	20241204	171600	869346780	5290	5290	5290	5290	0
207	20241204	171500	869346780	5290	5290	5290	5290	0
208	20241204	171400	869346780	5290	5290	5290	5290	0
209	20241204	171300	869346780	5290	5290	5290	5290	0
210	20241204	171200	869346780	5290	5290	5290	5290	0
211	20241204	171100	869346780	5290	5290	5290	5290	0
212	20241204	171000	869346780	5290	5290	5290	5290	2894
213	20241204	170900	869346780	5290	5290	5290	5290	0
214	20241204	170800	869346780	5290	5290	5290	5290	0
215	20241204	170700	869346780	5290	5290	5290	5290	0
216	20241204	170600	869346780	5290	5290	5290	5290	0
217	20241204	170500	869346780	5290	5290	5290	5290	0
218	20241204	170400	869346780	5290	5290	5290	5290	0
219	20241204	170300	869346780	5290	5290	5290	5290	0
220	20241204	170200	869346780	5290	5290	5290	5290	0
221	20241204	170100	869346780	5290	5290	5290	5290	0
222	20241204	170000	869346780	5290	5290	5290	5290	0
223	20241204	165900	869346780	5290	5290	5290	5290	0
224	20241204	165800	869346780	5290	5290	5290	5290	0
225	20241204	165700	869346780	5290	5290	5290	5290	0
226	20241204	165600	869346780	5290	5290	5290	5290	0
227	20241204	165500	869346780	5290	5290	5290	5290	0
228	20241204	165400	869346780	5290	5290	5290	5290	0
229	20241204	165300	869346780	5290	5290	5290	5290	0
230	20241204	165200	869346780	5290	5290	5290	5290	0
231	20241204	165100	869346780	5290	5290	5290	5290	0
232	20241204	165000	869346780	5290	5290	5290	5290	0
233	20241204	164900	869346780	5290	5290	5290	5290	0
234	20241204	164800	869346780	5290	5290	5290	5290	0
235	20241204	164700	869346780	5290	5290	5290	5290	0
236	20241204	164600	869346780	5290	5290	5290	5290	0
237	20241204	164500	869346780	5290	5290	5290	5290	0
238	20241204	164400	869346780	5290	5290	5290	5290	0
239	20241204	164300	869346780	5290	5290	5290	5290	0
240	20241204	164200	869346780	5290	5290	5290	5290	0
241	20241204	164100	869346780	5290	5290	5290	5290	0
242	20241204	164000	869346780	5290	5290	5290	5290	2894
243	20241204	163900	869346780	5290	5290	5290	5290	0
244	20241204	163800	869346780	5290	5290	5290	5290	0
245	20241204	163700	869346780	5290	5290	5290	5290	0
246	20241204	163600	869346780	5290	5290	5290	5290	0
247	20241204	163500	869346780	5290	5290	5290	5290	0
248	20241204	163400	869346780	5290	5290	5290	5290	0
249	20241204	163300	869346780	5290	5290	5290	5290	0
250	20241204	163200	869346780	5290	5290	5290	5290	0
251	20241204	163100	869346780	5290	5290	5290	5290	0
252	20241204	163000	869346780	5290	5290	5290	5290	0
253	20241204	162900	869346780	5290	5290	5290	5290	0
254	20241204	162800	869346780	5290	5290	5290	5290	0
255	20241204	162700	869346780	5290	5290	5290	5290	0
256	20241204	162600	869346780	5290	5290	5290	5290	0
257	20241204	162500	869346780	5290	5290	5290	5290	0
258	20241204	162400	869346780	5290	5290	5290	5290	0
259	20241204	162300	869346780	5290	5290	5290	5290	0
260	20241204	162200	869346780	5290	5290	5290	5290	0
261	20241204	162100	869346780	5290	5290	5290	5290	0
262	20241204	162000	869346780	5290	5290	5290	5290	0
263	20241204	161900	869346780	5290	5290	5290	5290	0
264	20241204	161800	869346780	5290	5290	5290	5290	0
265	20241204	161700	869346780	5290	5290	5290	5290	0
266	20241204	161600	869346780	5290	5290	5290	5290	0
267	20241204	161500	869346780	5290	5290	5290	5290	0
268	20241204	161400	869346780	5290	5290	5290	5290	0
269	20241204	161300	869346780	5290	5290	5290	5290	0
270	20241204	161200	869346780	5290	5290	5290	5290	0
271	20241204	161100	869346780	5290	5290	5290	5290	0
272	20241204	161000	869346780	5290	5290	5290	5290	2894
273	20241204	160900	869346780	5290	5290	5290	5290	0
274	20241204	160800	869346780	5290	5290	5290	5290	0
275	20241204	160700	869346780	5290	5290	5290	5290	0
276	20241204	160600	869346780	5290	5290	5290	5290	0
277	20241204	160500	869346780	5290	5290	5290	5290	0
278	20241204	160400	869346780	5290	5290	5290	5290	0
279	20241204	160300	869346780	5290	5290	5290	5290	0
280	20241204	160200	869346780	5290	5290	5290	5290	0
281	20241204	160100	869346780	5290	5290	5290	5290	0
282	20241204	160000	869346780	5290	5290	5290	5290	0
283	20241204	155900	869346780	5290	5290	5290	5290	0
284	20241204	155800	869346780	5290	5290	5290	5290	0
285	20241204	155700	869346780	5290	5290	5290	5290	0
286	20241204	155600	869346780	5290	5290	5290	5290	0
287	20241204	155500	869346780	5290	5290	5290	5290	0
288	20241204	155400	869346780	5290	5290	5290	5290	0
289	20241204	155300	869346780	5290	5290	5290	5290	0
290	20241204	155200	869346780	5290	5290	5290	5290	0
291	20241204	155100	869346780	5290	5290	5290	5290	0
292	20241204	155000	869346780	5290	5290	5290	5290	0
293	20241204	154900	869346780	5290	5290	5290	5290	0
294	20241204	154800	869346780	5290	5290	5290	5290	0
295	20241204	154700	869346780	5290	5290	5290	5290	0
296	20241204	154600	869346780	5290	5290	5290	5290	0
297	20241204	154500	869346780	5290	5290	5290	5290	0
298	20241204	154400	869346780	5290	5290	5290	5290	0
299	20241204	154300	869346780	5290	5290	5290	5290	0
300	20241204	154200	869346780	5290	5290	5290	5290	0
301	20241204	154100	869346780	5290	5290	5290	5290	0
302	20241204	154000	869346780	5290	5290	5290	5290	2894
303	20241204	153900	869346780	5290	5290	5290	5290	0
304	20241204	153800	869346780	5290	5290	5290	5290	0
305	20241204	153700	869346780	5290	5290	5290	5290	0
306	20241204	153600	869346780	5290	5290	5290	5290	0
307	20241204	153500	869346780	5290	5290	5290	5290	0
308	20241204	153400	869346780	5290	5290	5290	5290	0
309	20241204	153300	869346780	5290	5290	5290	5290	0
310	20241204	153200	869346780	5290	5290	5290	5290	0
311	20241204	153100	869346780	5290	5290	5290	5290	0
312	20241204	153000	869346780	5290	5290	5290	5290	2894
313	20241204	152900	854037520	5300	5300	5300	5300	0
314	20241204	152800	854037520	5300	5300	5300	5300	0
315	20241204	152700	854037520	5300	5300	5300	5300	0
316	20241204	152600	854037520	5300	5300	5300	5300	0
317	20241204	152500	854037520	5300	5300	5300	5300	0
318	20241204	152400	854037520	5300	5300	5300	5300	0
319	20241204	152300	854037520	5300	5300	5300	5300	0
320	20241204	152200	854037520	5300	5300	5300	5300	0
321	20241204	152100	854037520	5300	5300	5300	5300	0
322	20241204	152000	854037520	5300	5300	5300	5300	0
323	20241204	151900	854037520	5300	5300	5300	5300	6
324	20241204	151800	854005720	5300	5300	5300	5300	424
325	20241204	151700	851758520	5290	5290	5290	5290	473
326	20241204	151600	849256350	5300	5300	5300	5300	261
327	20241204	151500	847873050	5300	5300	5300	5300	282
328	20241204	151400	846378450	5310	5310	5310	5310	176
329	20241204	151300	845443890	5310	5310	5310	5310	190
330	20241204	151200	844434990	5310	5310	5310	5300	75
331	20241204	151100	844037070	5310	5310	5310	5310	227
332	20241204	151000	842831700	5300	5300	5300	5300	267
333	20241204	150900	841416600	5300	5300	5300	5280	209
334	20241204	150800	840312150	5300	5300	5300	5300	1
335	20241204	150700	840306850	5300	5290	5300	5290	144
336	20241204	150600	839544090	5280	5280	5280	5280	300
337	20241204	150500	837960090	5280	5280	5280	5280	200
338	20241204	150400	836904090	5280	5290	5290	5280	330
339	20241204	150300	835159980	5300	5300	5300	5300	300
340	20241204	150200	833569980	5290	5290	5290	5290	0
341	20241204	150100	833569980	5290	5290	5290	5290	131
342	20241204	150000	832876990	5290	5290	5290	5290	293
343	20241204	145900	831327020	5290	5290	5290	5290	1
344	20241204	145800	831321730	5290	5300	5300	5290	526
345	20241204	145700	828538190	5300	5290	5300	5290	50
346	20241204	145600	828273680	5300	5300	5300	5300	0
347	20241204	145500	828273680	5300	5300	5300	5300	0
348	20241204	145400	828273680	5300	5300	5300	5300	65
349	20241204	145300	827929180	5310	5310	5310	5310	20
350	20241204	145200	827822980	5310	5310	5310	5310	0
351	20241204	145100	827822980	5310	5310	5310	5310	0
352	20241204	145000	827822980	5310	5310	5310	5310	0
353	20241204	144900	827822980	5310	5310	5310	5310	131
354	20241204	144800	827127370	5310	5310	5310	5310	7
355	20241204	144700	827090200	5310	5310	5310	5310	1
356	20241204	144600	827084890	5320	5320	5320	5320	0
357	20241204	144500	827084890	5320	5320	5320	5320	0
358	20241204	144400	827084890	5320	5310	5320	5310	23
359	20241204	144300	826962540	5330	5310	5330	5310	3
360	20241204	144200	826946590	5310	5300	5310	5300	2140
361	20241204	144100	815602090	5300	5300	5300	5300	0
362	20241204	144000	815602090	5300	5300	5300	5290	861
363	20241204	143900	811044420	5300	5300	5300	5300	7
364	20241204	143800	811007320	5300	5300	5300	5300	20
365	20241204	143700	810901320	5300	5300	5300	5300	0
366	20241204	143600	810901320	5300	5300	5300	5300	0
367	20241204	143500	810901320	5300	5300	5300	5300	401
368	20241204	143400	808776020	5310	5310	5310	5310	0
369	20241204	143300	808776020	5310	5310	5310	5310	0
370	20241204	143200	808776020	5310	5310	5310	5310	2
371	20241204	143100	808765400	5310	5290	5310	5280	1601
372	20241204	143000	800299990	5300	5300	5300	5300	0
373	20241204	142900	800299990	5300	5300	5300	5300	1
374	20241204	142800	800294690	5290	5290	5290	5290	117
375	20241204	142700	799675760	5290	5290	5290	5290	1
376	20241204	142600	799670470	5280	5280	5280	5280	0
377	20241204	142500	799670470	5280	5280	5280	5280	3
378	20241204	142400	799654630	5280	5280	5280	5280	0
379	20241204	142300	799654630	5280	5280	5280	5280	15
380	20241204	142200	799575430	5300	5310	5310	5300	31
381	20241204	142100	799411090	5310	5310	5310	5310	0
382	20241204	142000	799411090	5310	5310	5310	5310	2
383	20241204	141900	799400470	5280	5280	5280	5280	186
384	20241204	141800	798418390	5280	5300	5300	5280	31
385	20241204	141700	798254690	5300	5300	5300	5300	3
386	20241204	141600	798238790	5290	5290	5290	5290	130
387	20241204	141500	797551090	5300	5300	5300	5300	10
388	20241204	141400	797498090	5300	5300	5300	5300	1
389	20241204	141300	797492790	5290	5290	5290	5290	99
390	20241204	141200	796969080	5300	5300	5300	5300	33
391	20241204	141100	796794180	5290	5290	5290	5290	44
392	20241204	141000	796561420	5290	5290	5290	5290	1297
393	20241204	140900	789700290	5290	5300	5300	5290	160
394	20241204	140800	788852830	5300	5300	5300	5300	0
395	20241204	140700	788852830	5300	5300	5300	5300	22
396	20241204	140600	788736230	5300	5300	5300	5300	2
397	20241204	140500	788725630	5300	5300	5300	5300	1193
398	20241204	140400	782402730	5300	5300	5300	5300	0
399	20241204	140300	782402730	5300	5310	5310	5300	100
400	20241204	140200	781872710	5310	5310	5310	5310	130
401	20241204	140100	781182410	5310	5310	5310	5310	0
402	20241204	140000	781182410	5310	5310	5310	5310	0
403	20241204	135900	781182410	5310	5350	5350	5310	1324
404	20241204	135800	774146620	5360	5360	5360	5360	0
405	20241204	135700	774146620	5360	5360	5360	5360	0
406	20241204	135600	774146620	5360	5360	5360	5360	0
407	20241204	135500	774146620	5360	5360	5360	5360	1500
408	20241204	135400	766106620	5350	5350	5350	5350	222
409	20241204	135300	764918920	5350	5350	5350	5350	1
410	20241204	135200	764913570	5300	5350	5350	5300	1000
411	20241204	135100	759601730	5350	5320	5380	5320	4691
412	20241204	135000	734498150	5320	5340	5340	5320	7
413	20241204	134900	734460890	5300	5300	5300	5300	0
414	20241204	134800	734460890	5300	5320	5320	5300	220
415	20241204	134700	733294830	5320	5320	5320	5320	0
416	20241204	134600	733294830	5320	5320	5320	5320	0
417	20241204	134500	733294830	5320	5320	5320	5320	200
418	20241204	134400	732230830	5340	5330	5340	5330	228
419	20241204	134300	731013610	5340	5340	5340	5340	1
420	20241204	134200	731008270	5300	5310	5310	5300	50
421	20241204	134100	730742970	5300	5300	5300	5300	0
422	20241204	134000	730742970	5300	5300	5300	5300	10
423	20241204	133900	730689970	5300	5330	5340	5300	1586
424	20241204	133800	722223950	5340	5300	5340	5280	2001
425	20241204	133700	711577010	5280	5280	5280	5280	0
426	20241204	133600	711577010	5280	5280	5280	5280	1
427	20241204	133500	711571730	5280	5280	5280	5280	174
428	20241204	133400	710653010	5310	5310	5310	5310	1
429	20241204	133300	710647700	5280	5280	5280	5280	0
430	20241204	133200	710647700	5280	5280	5280	5280	68
431	20241204	133100	710288660	5280	5280	5280	5280	1
432	20241204	133000	710283380	5260	5280	5280	5260	1201
433	20241204	132900	703953250	5270	5270	5270	5270	0
434	20241204	132800	703953250	5270	5280	5280	5270	280
435	20241204	132700	702475350	5290	5290	5290	5290	1
436	20241204	132600	702470060	5290	5300	5300	5290	1282
437	20241204	132500	695680940	5300	5300	5300	5300	125
438	20241204	132400	695018440	5300	5300	5300	5300	0
439	20241204	132300	695018440	5300	5300	5300	5300	0
440	20241204	132200	695018440	5300	5320	5320	5300	153
441	20241204	132100	694204980	5300	5300	5300	5300	100
442	20241204	132000	693674980	5300	5300	5300	5300	60
443	20241204	131900	693356980	5300	5300	5300	5300	0
444	20241204	131800	693356980	5300	5300	5300	5300	0
445	20241204	131700	693356980	5300	5300	5300	5300	1033
446	20241204	131600	687882080	5310	5310	5310	5310	1
447	20241204	131500	687876770	5310	5310	5310	5310	3
448	20241204	131400	687860840	5310	5310	5310	5310	100
449	20241204	131300	687329840	5310	5310	5310	5310	0
450	20241204	131200	687329840	5310	5310	5310	5310	30
451	20241204	131100	687170540	5300	5300	5300	5300	2
452	20241204	131000	687159940	5300	5300	5300	5300	372
453	20241204	130900	685188340	5300	5300	5300	5300	0
454	20241204	130800	685188340	5300	5300	5300	5300	3
455	20241204	130700	685172440	5300	5300	5300	5300	0
456	20241204	130600	685172440	5300	5300	5300	5300	0
457	20241204	130500	685172440	5300	5300	5300	5300	500
458	20241204	130400	682522440	5320	5320	5320	5320	0
459	20241204	130300	682522440	5320	5320	5320	5320	402
460	20241204	130200	680383800	5320	5320	5320	5320	357
461	20241204	130100	678484560	5310	5310	5310	5310	50
462	20241204	130000	678219060	5320	5310	5320	5310	26
463	20241204	125900	678080990	5300	5300	5300	5300	52
464	20241204	125800	677805390	5300	5300	5300	5300	0
465	20241204	125700	677805390	5300	5300	5300	5300	22
466	20241204	125600	677688790	5300	5300	5300	5300	5
467	20241204	125500	677662290	5320	5320	5320	5320	3
468	20241204	125400	677646330	5300	5310	5310	5300	203
469	20241204	125300	676568420	5310	5310	5310	5310	1
470	20241204	125200	676563110	5300	5300	5300	5300	0
471	20241204	125100	676563110	5300	5300	5300	5300	0
472	20241204	125000	676563110	5300	5300	5300	5300	0
473	20241204	124900	676563110	5300	5300	5300	5300	2
474	20241204	124800	676552510	5290	5290	5290	5290	0
475	20241204	124700	676552510	5290	5290	5290	5290	55
476	20241204	124600	676261560	5310	5310	5310	5310	0
477	20241204	124500	676261560	5310	5310	5310	5310	10
478	20241204	124400	676208460	5310	5310	5310	5310	2
479	20241204	124300	676197840	5310	5310	5310	5310	0
480	20241204	124200	676197840	5310	5290	5310	5290	443
481	20241204	124100	673847600	5290	5290	5290	5290	10
482	20241204	124000	673794700	5290	5290	5290	5290	701
483	20241204	123900	670086410	5290	5290	5290	5290	0
484	20241204	123800	670086410	5290	5290	5290	5260	612
485	20241204	123700	666853530	5290	5280	5290	5280	532
486	20241204	123600	664039280	5280	5280	5280	5280	5
487	20241204	123500	664012880	5280	5280	5280	5280	1
488	20241204	123400	664007600	5280	5290	5290	5280	21
489	20241204	123300	663896710	5260	5260	5260	5260	0
490	20241204	123200	663896710	5260	5280	5280	5260	208
491	20241204	123100	662798490	5280	5280	5280	5280	0
492	20241204	123000	662798490	5280	5260	5280	5240	2298
493	20241204	122900	650726760	5250	5250	5250	5250	0
494	20241204	122800	650726760	5250	5250	5250	5250	0
495	20241204	122700	650726760	5250	5250	5250	5250	0
496	20241204	122600	650726760	5250	5260	5260	5250	868
497	20241204	122500	646161090	5270	5280	5280	5270	620
498	20241204	122400	642893590	5280	5280	5280	5280	297
499	20241204	122300	641325430	5290	5290	5290	5290	0
500	20241204	122200	641325430	5290	5290	5290	5290	93
501	20241204	122100	640833460	5300	5300	5300	5300	779
502	20241204	122000	636704760	5300	5300	5300	5300	11
503	20241204	121900	636646460	5300	5290	5300	5290	239
504	20241204	121800	635381760	5290	5290	5290	5290	0
505	20241204	121700	635381760	5290	5290	5290	5290	126
506	20241204	121600	634715220	5280	5280	5280	5280	255
507	20241204	121500	633368820	5290	5290	5290	5290	175
508	20241204	121400	632443070	5300	5300	5300	5300	0
509	20241204	121300	632443070	5300	5300	5300	5300	0
510	20241204	121200	632443070	5300	5300	5300	5300	238
511	20241204	121100	631181670	5300	5290	5300	5290	450
512	20241204	121000	628797130	5290	5280	5290	5280	21
513	20241204	120900	628686050	5290	5290	5290	5290	0
514	20241204	120800	628686050	5290	5290	5290	5290	0
515	20241204	120700	628686050	5290	5290	5290	5290	2
516	20241204	120600	628675470	5290	5290	5290	5290	2
517	20241204	120500	628664890	5280	5280	5280	5280	0
518	20241204	120400	628664890	5280	5280	5280	5280	680
519	20241204	120300	625074490	5280	5280	5280	5280	1
520	20241204	120200	625069210	5260	5260	5260	5260	0
521	20241204	120100	625069210	5260	5260	5260	5260	0
522	20241204	120000	625069210	5260	5270	5270	5260	468
523	20241204	115900	622603630	5260	5260	5260	5260	0
524	20241204	115800	622603630	5260	5280	5280	5250	1020
525	20241204	115700	617234830	5300	5300	5300	5300	94
526	20241204	115600	616736630	5300	5300	5300	5300	0
527	20241204	115500	616736630	5300	5290	5300	5270	151
528	20241204	115400	615938830	5290	5290	5290	5290	50
529	20241204	115300	615674330	5300	5300	5300	5300	1
530	20241204	115200	615669030	5280	5280	5280	5280	807
531	20241204	115100	611408070	5280	5280	5280	5280	0
532	20241204	115000	611408070	5280	5280	5280	5280	3
533	20241204	114900	611392230	5280	5280	5280	5280	100
534	20241204	114800	610864230	5280	5280	5280	5280	100
535	20241204	114700	610336230	5270	5270	5270	5270	635
536	20241204	114600	606989780	5300	5300	5300	5300	0
537	20241204	114500	606989780	5300	5300	5300	5270	165
538	20241204	114400	606118460	5280	5310	5310	5280	101
539	20241204	114300	605585150	5300	5300	5300	5300	48
540	20241204	114200	605330750	5290	5300	5300	5290	330
541	20241204	114100	603582050	5300	5280	5300	5270	203
542	20241204	114000	602511660	5300	5290	5300	5280	378
543	20241204	113900	600512120	5280	5280	5280	5280	510
544	20241204	113800	597819320	5290	5270	5290	5270	356
545	20241204	113700	595942580	5260	5260	5260	5250	763
546	20241204	113600	591930180	5260	5270	5270	5260	613
547	20241204	113500	588705160	5280	5280	5280	5280	142
548	20241204	113400	587955400	5300	5300	5300	5300	98
549	20241204	113300	587436000	5270	5280	5280	5270	126
550	20241204	113200	586771640	5300	5280	5300	5280	178
551	20241204	113100	585831780	5280	5280	5280	5280	89
552	20241204	113000	585361860	5340	5340	5340	5340	0
553	20241204	112900	585361860	5340	5340	5340	5340	0
554	20241204	112800	585361860	5340	5340	5340	5340	1
555	20241204	112700	585356520	5290	5340	5340	5290	1802
556	20241204	112600	575817840	5340	5310	5340	5300	214
557	20241204	112500	574683190	5350	5340	5350	5340	79
558	20241204	112400	574260900	5360	5330	5360	5330	299
559	20241204	112300	572662830	5330	5270	5330	5270	340
560	20241204	112200	570856170	5280	5280	5280	5280	1345
561	20241204	112100	563754570	5270	5270	5270	5270	405
562	20241204	112000	561620220	5240	5240	5240	5240	50
563	20241204	111900	561358220	5250	5250	5250	5240	1143
564	20241204	111800	555362480	5250	5250	5250	5250	63
565	20241204	111700	555031730	5250	5250	5250	5250	856
566	20241204	111600	550537730	5260	5260	5260	5260	1913
567	20241204	111500	540475350	5270	5270	5270	5270	2445
568	20241204	111400	527590200	5270	5270	5270	5270	0
569	20241204	111300	527590200	5270	5270	5270	5270	625
570	20241204	111200	524296450	5270	5290	5290	5270	729
571	20241204	111100	520448060	5300	5300	5300	5280	176
572	20241204	111000	519518720	5300	5290	5300	5290	109
573	20241204	110900	518941320	5280	5290	5290	5280	63
574	20241204	110800	518608150	5280	5280	5280	5280	188
575	20241204	110700	517615510	5300	5290	5300	5290	218
576	20241204	110600	516462180	5290	5290	5290	5290	4
577	20241204	110500	516441020	5290	5290	5290	5290	4
578	20241204	110400	516419860	5270	5270	5270	5270	0
579	20241204	110300	516419860	5270	5300	5300	5270	3908
580	20241204	110200	495760930	5300	5300	5300	5300	33
581	20241204	110100	495586030	5300	5300	5300	5300	714
582	20241204	110000	491801830	5320	5310	5320	5300	115
583	20241204	105900	491192300	5320	5310	5320	5310	9
584	20241204	105800	491144500	5310	5300	5310	5300	212
585	20241204	105700	490019900	5310	5310	5310	5310	0
586	20241204	105600	490019900	5310	5310	5310	5310	418
587	20241204	105500	487800320	5300	5300	5300	5300	0
588	20241204	105400	487800320	5300	5300	5300	5300	9
589	20241204	105300	487752620	5320	5310	5320	5310	36
590	20241204	105200	487561240	5310	5310	5310	5310	126
591	20241204	105100	486892180	5320	5310	5320	5310	37
592	20241204	105000	486695660	5290	5300	5330	5290	848
593	20241204	104900	482202260	5300	5320	5320	5300	2107
594	20241204	104800	471028260	5330	5320	5330	5310	281
595	20241204	104700	469535010	5330	5330	5330	5330	1
596	20241204	104600	469529680	5310	5310	5310	5310	219
597	20241204	104500	468366790	5320	5330	5330	5320	182
598	20241204	104400	467398540	5330	5330	5330	5330	101
599	20241204	104300	466860210	5350	5350	5350	5350	0
600	20241204	104200	466860210	5350	5350	5350	5340	32
601	20241204	104100	466689310	5330	5330	5330	5330	426
602	20241204	104000	464418730	5350	5350	5350	5350	0
603	20241204	103900	464418730	5350	5350	5350	5350	5
604	20241204	103800	464391980	5350	5350	5350	5350	11
605	20241204	103700	464333130	5310	5310	5310	5310	1
606	20241204	103600	464327820	5350	5310	5350	5310	198
607	20241204	103500	463276000	5310	5310	5310	5310	29
608	20241204	103400	463122010	5310	5320	5320	5310	154
609	20241204	103300	462304170	5320	5330	5330	5320	369
610	20241204	103200	460341000	5330	5330	5330	5330	18
611	20241204	103100	460245060	5340	5320	5340	5320	405
612	20241204	103000	458090440	5320	5330	5340	5320	684
613	20241204	102900	454447070	5330	5330	5330	5330	291
614	20241204	102800	452896040	5340	5340	5340	5340	0
615	20241204	102700	452896040	5340	5340	5340	5340	303
616	20241204	102600	451278020	5340	5340	5340	5340	10
617	20241204	102500	451224620	5340	5350	5350	5340	221
618	20241204	102400	450044280	5350	5350	5350	5350	160
619	20241204	102300	449188280	5360	5360	5360	5360	2
620	20241204	102200	449177560	5360	5350	5360	5340	66
621	20241204	102100	448824600	5350	5350	5350	5350	8
622	20241204	102000	448781800	5350	5350	5350	5350	50
623	20241204	101900	448514300	5350	5350	5350	5340	908
624	20241204	101800	443659580	5350	5350	5350	5350	29
625	20241204	101700	443504430	5360	5360	5360	5360	252
626	20241204	101600	442153710	5370	5370	5370	5370	249
627	20241204	101500	440816580	5380	5370	5400	5370	1591
628	20241204	101400	432262550	5380	5380	5380	5380	101
629	20241204	101300	431719170	5380	5380	5380	5380	289
630	20241204	101200	430164350	5390	5370	5390	5370	235
631	20241204	101100	428900000	5370	5380	5380	5370	19
632	20241204	101000	428797960	5380	5400	5400	5370	976
633	20241204	100900	423545690	5400	5370	5400	5370	547
634	20241204	100800	420597950	5390	5350	5390	5350	1970
635	20241204	100700	409988300	5360	5360	5360	5360	1
636	20241204	100600	409982940	5350	5350	5350	5350	10
637	20241204	100500	409929440	5350	5370	5370	5340	111
638	20241204	100400	409336170	5350	5360	5370	5350	618
639	20241204	100300	406025010	5360	5350	5360	5350	102
640	20241204	100200	405478300	5350	5350	5350	5340	60
641	20241204	100100	405157860	5340	5370	5370	5340	21
642	20241204	100000	405045120	5380	5380	5380	5380	0
643	20241204	095900	405045120	5380	5380	5380	5380	200
644	20241204	095800	403969120	5380	5380	5380	5380	20
645	20241204	095700	403861520	5390	5370	5400	5370	209
646	20241204	095600	402737200	5370	5340	5370	5340	126
647	20241204	095500	402061860	5330	5330	5340	5330	2355
648	20241204	095400	389505410	5340	5340	5340	5340	4
649	20241204	095300	389484050	5330	5340	5340	5330	356
650	20241204	095200	387586310	5380	5340	5390	5330	85
651	20241204	095100	387130470	5330	5310	5330	5310	176
652	20241204	095000	386194710	5310	5320	5320	5310	29
653	20241204	094900	386040450	5310	5310	5310	5310	4
654	20241204	094800	386019210	5300	5320	5320	5300	39
655	20241204	094700	385812340	5310	5310	5310	5310	10
656	20241204	094600	385759240	5310	5310	5310	5310	13
657	20241204	094500	385690210	5310	5280	5310	5270	220
658	20241204	094400	384527570	5270	5280	5290	5270	1789
659	20241204	094300	375079770	5280	5300	5300	5280	2900
660	20241204	094200	359755310	5320	5320	5320	5290	1432
661	20241204	094100	352170630	5320	5320	5320	5320	201
662	20241204	094000	351101310	5310	5300	5310	5300	2568
663	20241204	093900	337490810	5300	5310	5310	5300	620
664	20241204	093800	334198810	5310	5300	5310	5290	1344
665	20241204	093700	327081800	5290	5350	5350	5290	2630
666	20241204	093600	313131600	5350	5330	5350	5310	1567
667	20241204	093500	304786030	5380	5350	5380	5340	420
668	20241204	093400	302540320	5350	5390	5390	5350	4
669	20241204	093300	302518880	5350	5360	5390	5350	731
670	20241204	093200	298602410	5330	5340	5360	5330	1044
671	20241204	093100	293026260	5350	5340	5350	5330	1780
672	20241204	093000	283521950	5340	5400	5400	5340	3908
673	20241204	092900	262612300	5360	5390	5390	5350	2339
674	20241204	092800	250029630	5410	5420	5420	5390	6
675	20241204	092700	249997170	5390	5390	5390	5390	16
676	20241204	092600	249910930	5420	5420	5420	5380	4
677	20241204	092500	249889290	5380	5400	5400	5380	175
678	20241204	092400	248946810	5400	5410	5410	5400	4048
679	20241204	092300	227078000	5420	5420	5420	5420	124
680	20241204	092200	226405920	5410	5410	5410	5410	39
681	20241204	092100	226194930	5400	5370	5400	5370	411
682	20241204	092000	223981110	5360	5360	5360	5360	0
683	20241204	091900	223981110	5360	5390	5390	5360	586
684	20241204	091800	220838770	5390	5360	5390	5360	225
685	20241204	091700	219632020	5360	5360	5360	5360	217
686	20241204	091600	218468900	5360	5420	5420	5360	8202
687	20241204	091500	174137680	5420	5440	5440	5420	907
688	20241204	091400	169218620	5440	5450	5450	5440	1077
689	20241204	091300	163349170	5470	5450	5480	5440	5058
690	20241204	091200	135782350	5450	5450	5470	5440	646
691	20241204	091100	132257800	5460	5470	5470	5460	438
692	20241204	091000	129863250	5470	5460	5470	5460	61
693	20241204	090900	129530080	5460	5450	5460	5430	293
694	20241204	090800	127932840	5430	5450	5450	5430	4
695	20241204	090700	127911080	5450	5450	5450	5430	461
696	20241204	090600	125400550	5450	5430	5450	5400	1279
697	20241204	090500	118448960	5430	5430	5460	5400	2841
698	20241204	090400	103097260	5420	5430	5450	5420	1505
699	20241204	090300	94921770	5430	5390	5430	5370	1459
700	20241204	090200	87063080	5350	5360	5400	5340	7951
701	20241204	090100	44586090	5400	5400	5400	5390	2045
702	20241204	090000	33543290	5400	5350	5400	5340	6236