KissMeData/104700/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201500	254272020	8680	8680	8680	8680	809
3	20241202	201400	254272020	8680	8680	8680	8680	0
4	20241202	201300	254272020	8680	8680	8680	8680	0
5	20241202	201200	254272020	8680	8680	8680	8680	0
6	20241202	201100	254272020	8680	8680	8680	8680	0
7	20241202	201000	254272020	8680	8680	8680	8680	0
8	20241202	200900	254272020	8680	8680	8680	8680	0
9	20241202	200800	254272020	8680	8680	8680	8680	0
10	20241202	200700	254272020	8680	8680	8680	8680	0
11	20241202	200600	254272020	8680	8680	8680	8680	0
12	20241202	200500	254272020	8680	8680	8680	8680	0
13	20241202	200400	254272020	8680	8680	8680	8680	0
14	20241202	200300	254272020	8680	8680	8680	8680	0
15	20241202	200200	254272020	8680	8680	8680	8680	0
16	20241202	200100	254272020	8680	8680	8680	8680	0
17	20241202	200000	254272020	8680	8680	8680	8680	0
18	20241202	195900	254272020	8680	8680	8680	8680	0
19	20241202	195800	254272020	8680	8680	8680	8680	0
20	20241202	195700	254272020	8680	8680	8680	8680	0
21	20241202	195600	254272020	8680	8680	8680	8680	0
22	20241202	195500	254272020	8680	8680	8680	8680	0
23	20241202	195400	254272020	8680	8680	8680	8680	0
24	20241202	195300	254272020	8680	8680	8680	8680	0
25	20241202	195200	254272020	8680	8680	8680	8680	0
26	20241202	195100	254272020	8680	8680	8680	8680	0
27	20241202	195000	254272020	8680	8680	8680	8680	0
28	20241202	194900	254272020	8680	8680	8680	8680	0
29	20241202	194800	254272020	8680	8680	8680	8680	0
30	20241202	194700	254272020	8680	8680	8680	8680	0
31	20241202	194600	254272020	8680	8680	8680	8680	0
32	20241202	194500	254272020	8680	8680	8680	8680	809
33	20241202	194400	254272020	8680	8680	8680	8680	0
34	20241202	194300	254272020	8680	8680	8680	8680	0
35	20241202	194200	254272020	8680	8680	8680	8680	0
36	20241202	194100	254272020	8680	8680	8680	8680	0
37	20241202	194000	254272020	8680	8680	8680	8680	0
38	20241202	193900	254272020	8680	8680	8680	8680	0
39	20241202	193800	254272020	8680	8680	8680	8680	0
40	20241202	193700	254272020	8680	8680	8680	8680	0
41	20241202	193600	254272020	8680	8680	8680	8680	0
42	20241202	193500	254272020	8680	8680	8680	8680	0
43	20241202	193400	254272020	8680	8680	8680	8680	0
44	20241202	193300	254272020	8680	8680	8680	8680	0
45	20241202	193200	254272020	8680	8680	8680	8680	0
46	20241202	193100	254272020	8680	8680	8680	8680	0
47	20241202	193000	254272020	8680	8680	8680	8680	0
48	20241202	192900	254272020	8680	8680	8680	8680	0
49	20241202	192800	254272020	8680	8680	8680	8680	0
50	20241202	192700	254272020	8680	8680	8680	8680	0
51	20241202	192600	254272020	8680	8680	8680	8680	0
52	20241202	192500	254272020	8680	8680	8680	8680	0
53	20241202	192400	254272020	8680	8680	8680	8680	0
54	20241202	192300	254272020	8680	8680	8680	8680	0
55	20241202	192200	254272020	8680	8680	8680	8680	0
56	20241202	192100	254272020	8680	8680	8680	8680	0
57	20241202	192000	254272020	8680	8680	8680	8680	0
58	20241202	191900	254272020	8680	8680	8680	8680	0
59	20241202	191800	254272020	8680	8680	8680	8680	0
60	20241202	191700	254272020	8680	8680	8680	8680	0
61	20241202	191600	254272020	8680	8680	8680	8680	0
62	20241202	191500	254272020	8680	8680	8680	8680	809
63	20241202	191400	254272020	8680	8680	8680	8680	0
64	20241202	191300	254272020	8680	8680	8680	8680	0
65	20241202	191200	254272020	8680	8680	8680	8680	0
66	20241202	191100	254272020	8680	8680	8680	8680	0
67	20241202	191000	254272020	8680	8680	8680	8680	0
68	20241202	190900	254272020	8680	8680	8680	8680	0
69	20241202	190800	254272020	8680	8680	8680	8680	0
70	20241202	190700	254272020	8680	8680	8680	8680	0
71	20241202	190600	254272020	8680	8680	8680	8680	0
72	20241202	190500	254272020	8680	8680	8680	8680	0
73	20241202	190400	254272020	8680	8680	8680	8680	0
74	20241202	190300	254272020	8680	8680	8680	8680	0
75	20241202	190200	254272020	8680	8680	8680	8680	0
76	20241202	190100	254272020	8680	8680	8680	8680	0
77	20241202	190000	254272020	8680	8680	8680	8680	0
78	20241202	185900	254272020	8680	8680	8680	8680	0
79	20241202	185800	254272020	8680	8680	8680	8680	0
80	20241202	185700	254272020	8680	8680	8680	8680	0
81	20241202	185600	254272020	8680	8680	8680	8680	0
82	20241202	185500	254272020	8680	8680	8680	8680	0
83	20241202	185400	254272020	8680	8680	8680	8680	0
84	20241202	185300	254272020	8680	8680	8680	8680	0
85	20241202	185200	254272020	8680	8680	8680	8680	0
86	20241202	185100	254272020	8680	8680	8680	8680	0
87	20241202	185000	254272020	8680	8680	8680	8680	0
88	20241202	184900	254272020	8680	8680	8680	8680	0
89	20241202	184800	254272020	8680	8680	8680	8680	0
90	20241202	184700	254272020	8680	8680	8680	8680	0
91	20241202	184600	254272020	8680	8680	8680	8680	0
92	20241202	184500	254272020	8680	8680	8680	8680	809
93	20241202	184400	254272020	8680	8680	8680	8680	0
94	20241202	184300	254272020	8680	8680	8680	8680	0
95	20241202	184200	254272020	8680	8680	8680	8680	0
96	20241202	184100	254272020	8680	8680	8680	8680	0
97	20241202	184000	254272020	8680	8680	8680	8680	0
98	20241202	183900	254272020	8680	8680	8680	8680	0
99	20241202	183800	254272020	8680	8680	8680	8680	0
100	20241202	183700	254272020	8680	8680	8680	8680	0
101	20241202	183600	254272020	8680	8680	8680	8680	0
102	20241202	183500	254272020	8680	8680	8680	8680	0
103	20241202	183400	254272020	8680	8680	8680	8680	0
104	20241202	183300	254272020	8680	8680	8680	8680	0
105	20241202	183200	254272020	8680	8680	8680	8680	0
106	20241202	183100	254272020	8680	8680	8680	8680	0
107	20241202	183000	254272020	8680	8680	8680	8680	0
108	20241202	182900	254272020	8680	8680	8680	8680	0
109	20241202	182800	254272020	8680	8680	8680	8680	0
110	20241202	182700	254272020	8680	8680	8680	8680	0
111	20241202	182600	254272020	8680	8680	8680	8680	0
112	20241202	182500	254272020	8680	8680	8680	8680	0
113	20241202	182400	254272020	8680	8680	8680	8680	0
114	20241202	182300	254272020	8680	8680	8680	8680	0
115	20241202	182200	254272020	8680	8680	8680	8680	0
116	20241202	182100	254272020	8680	8680	8680	8680	0
117	20241202	182000	254272020	8680	8680	8680	8680	0
118	20241202	181900	254272020	8680	8680	8680	8680	0
119	20241202	181800	254272020	8680	8680	8680	8680	0
120	20241202	181700	254272020	8680	8680	8680	8680	0
121	20241202	181600	254272020	8680	8680	8680	8680	0
122	20241202	181500	254272020	8680	8680	8680	8680	809
123	20241202	181400	254272020	8680	8680	8680	8680	0
124	20241202	181300	254272020	8680	8680	8680	8680	0
125	20241202	181200	254272020	8680	8680	8680	8680	0
126	20241202	181100	254272020	8680	8680	8680	8680	0
127	20241202	181000	254272020	8680	8680	8680	8680	0
128	20241202	180900	254272020	8680	8680	8680	8680	0
129	20241202	180800	254272020	8680	8680	8680	8680	0
130	20241202	180700	254272020	8680	8680	8680	8680	0
131	20241202	180600	254272020	8680	8680	8680	8680	0
132	20241202	180500	254272020	8680	8680	8680	8680	0
133	20241202	180400	254272020	8680	8680	8680	8680	0
134	20241202	180300	254272020	8680	8680	8680	8680	0
135	20241202	180200	254272020	8680	8680	8680	8680	0
136	20241202	180100	254272020	8680	8680	8680	8680	0
137	20241202	180000	254272020	8680	8680	8680	8680	0
138	20241202	175900	254272020	8680	8680	8680	8680	0
139	20241202	175800	254272020	8680	8680	8680	8680	0
140	20241202	175700	254272020	8680	8680	8680	8680	0
141	20241202	175600	254272020	8680	8680	8680	8680	0
142	20241202	175500	254272020	8680	8680	8680	8680	0
143	20241202	175400	254272020	8680	8680	8680	8680	0
144	20241202	175300	254272020	8680	8680	8680	8680	0
145	20241202	175200	254272020	8680	8680	8680	8680	0
146	20241202	175100	254272020	8680	8680	8680	8680	0
147	20241202	175000	254272020	8680	8680	8680	8680	0
148	20241202	174900	254272020	8680	8680	8680	8680	0
149	20241202	174800	254272020	8680	8680	8680	8680	0
150	20241202	174700	254272020	8680	8680	8680	8680	0
151	20241202	174600	254272020	8680	8680	8680	8680	0
152	20241202	174500	254272020	8680	8680	8680	8680	809
153	20241202	174400	254272020	8680	8680	8680	8680	0
154	20241202	174300	254272020	8680	8680	8680	8680	0
155	20241202	174200	254272020	8680	8680	8680	8680	0
156	20241202	174100	254272020	8680	8680	8680	8680	0
157	20241202	174000	254272020	8680	8680	8680	8680	0
158	20241202	173900	254272020	8680	8680	8680	8680	0
159	20241202	173800	254272020	8680	8680	8680	8680	0
160	20241202	173700	254272020	8680	8680	8680	8680	0
161	20241202	173600	254272020	8680	8680	8680	8680	0
162	20241202	173500	254272020	8680	8680	8680	8680	0
163	20241202	173400	254272020	8680	8680	8680	8680	0
164	20241202	173300	254272020	8680	8680	8680	8680	0
165	20241202	173200	254272020	8680	8680	8680	8680	0
166	20241202	173100	254272020	8680	8680	8680	8680	0
167	20241202	173000	254272020	8680	8680	8680	8680	0
168	20241202	172900	254272020	8680	8680	8680	8680	0
169	20241202	172800	254272020	8680	8680	8680	8680	0
170	20241202	172700	254272020	8680	8680	8680	8680	0
171	20241202	172600	254272020	8680	8680	8680	8680	0
172	20241202	172500	254272020	8680	8680	8680	8680	0
173	20241202	172400	254272020	8680	8680	8680	8680	0
174	20241202	172300	254272020	8680	8680	8680	8680	0
175	20241202	172200	254272020	8680	8680	8680	8680	0
176	20241202	172100	254272020	8680	8680	8680	8680	0
177	20241202	172000	254272020	8680	8680	8680	8680	0
178	20241202	171900	254272020	8680	8680	8680	8680	0
179	20241202	171800	254272020	8680	8680	8680	8680	0
180	20241202	171700	254272020	8680	8680	8680	8680	0
181	20241202	171600	254272020	8680	8680	8680	8680	0
182	20241202	171500	254272020	8680	8680	8680	8680	809
183	20241202	171400	254272020	8680	8680	8680	8680	0
184	20241202	171300	254272020	8680	8680	8680	8680	0
185	20241202	171200	254272020	8680	8680	8680	8680	0
186	20241202	171100	254272020	8680	8680	8680	8680	0
187	20241202	171000	254272020	8680	8680	8680	8680	0
188	20241202	170900	254272020	8680	8680	8680	8680	0
189	20241202	170800	254272020	8680	8680	8680	8680	0
190	20241202	170700	254272020	8680	8680	8680	8680	0
191	20241202	170600	254272020	8680	8680	8680	8680	0
192	20241202	170500	254272020	8680	8680	8680	8680	0
193	20241202	170400	254272020	8680	8680	8680	8680	0
194	20241202	170300	254272020	8680	8680	8680	8680	0
195	20241202	170200	254272020	8680	8680	8680	8680	0
196	20241202	170100	254272020	8680	8680	8680	8680	0
197	20241202	170000	254272020	8680	8680	8680	8680	0
198	20241202	165900	254272020	8680	8680	8680	8680	0
199	20241202	165800	254272020	8680	8680	8680	8680	0
200	20241202	165700	254272020	8680	8680	8680	8680	0
201	20241202	165600	254272020	8680	8680	8680	8680	0
202	20241202	165500	254272020	8680	8680	8680	8680	0
203	20241202	165400	254272020	8680	8680	8680	8680	0
204	20241202	165300	254272020	8680	8680	8680	8680	0
205	20241202	165200	254272020	8680	8680	8680	8680	0
206	20241202	165100	254272020	8680	8680	8680	8680	0
207	20241202	165000	254272020	8680	8680	8680	8680	0
208	20241202	164900	254272020	8680	8680	8680	8680	0
209	20241202	164800	254272020	8680	8680	8680	8680	0
210	20241202	164700	254272020	8680	8680	8680	8680	0
211	20241202	164600	254272020	8680	8680	8680	8680	0
212	20241202	164500	254272020	8680	8680	8680	8680	809
213	20241202	164400	254272020	8680	8680	8680	8680	0
214	20241202	164300	254272020	8680	8680	8680	8680	0
215	20241202	164200	254272020	8680	8680	8680	8680	0
216	20241202	164100	254272020	8680	8680	8680	8680	0
217	20241202	164000	254272020	8680	8680	8680	8680	0
218	20241202	163900	254272020	8680	8680	8680	8680	0
219	20241202	163800	254272020	8680	8680	8680	8680	0
220	20241202	163700	254272020	8680	8680	8680	8680	0
221	20241202	163600	254272020	8680	8680	8680	8680	0
222	20241202	163500	254272020	8680	8680	8680	8680	0
223	20241202	163400	254272020	8680	8680	8680	8680	0
224	20241202	163300	254272020	8680	8680	8680	8680	0
225	20241202	163200	254272020	8680	8680	8680	8680	0
226	20241202	163100	254272020	8680	8680	8680	8680	0
227	20241202	163000	254272020	8680	8680	8680	8680	0
228	20241202	162900	254272020	8680	8680	8680	8680	0
229	20241202	162800	254272020	8680	8680	8680	8680	0
230	20241202	162700	254272020	8680	8680	8680	8680	0
231	20241202	162600	254272020	8680	8680	8680	8680	0
232	20241202	162500	254272020	8680	8680	8680	8680	0
233	20241202	162400	254272020	8680	8680	8680	8680	0
234	20241202	162300	254272020	8680	8680	8680	8680	0
235	20241202	162200	254272020	8680	8680	8680	8680	0
236	20241202	162100	254272020	8680	8680	8680	8680	0
237	20241202	162000	254272020	8680	8680	8680	8680	0
238	20241202	161900	254272020	8680	8680	8680	8680	0
239	20241202	161800	254272020	8680	8680	8680	8680	0
240	20241202	161700	254272020	8680	8680	8680	8680	0
241	20241202	161600	254272020	8680	8680	8680	8680	0
242	20241202	161500	254272020	8680	8680	8680	8680	809
243	20241202	161400	254272020	8680	8680	8680	8680	0
244	20241202	161300	254272020	8680	8680	8680	8680	0
245	20241202	161200	254272020	8680	8680	8680	8680	0
246	20241202	161100	254272020	8680	8680	8680	8680	0
247	20241202	161000	254272020	8680	8680	8680	8680	0
248	20241202	160900	254272020	8680	8680	8680	8680	0
249	20241202	160800	254272020	8680	8680	8680	8680	0
250	20241202	160700	254272020	8680	8680	8680	8680	0
251	20241202	160600	254272020	8680	8680	8680	8680	0
252	20241202	160500	254272020	8680	8680	8680	8680	0
253	20241202	160400	254272020	8680	8680	8680	8680	0
254	20241202	160300	254272020	8680	8680	8680	8680	0
255	20241202	160200	254272020	8680	8680	8680	8680	0
256	20241202	160100	254272020	8680	8680	8680	8680	0
257	20241202	160000	254272020	8680	8680	8680	8680	0
258	20241202	155900	254272020	8680	8680	8680	8680	0
259	20241202	155800	254272020	8680	8680	8680	8680	0
260	20241202	155700	254272020	8680	8680	8680	8680	0
261	20241202	155600	254272020	8680	8680	8680	8680	0
262	20241202	155500	254272020	8680	8680	8680	8680	0
263	20241202	155400	254272020	8680	8680	8680	8680	0
264	20241202	155300	254272020	8680	8680	8680	8680	0
265	20241202	155200	254272020	8680	8680	8680	8680	0
266	20241202	155100	254272020	8680	8680	8680	8680	0
267	20241202	155000	254272020	8680	8680	8680	8680	0
268	20241202	154900	254272020	8680	8680	8680	8680	0
269	20241202	154800	254272020	8680	8680	8680	8680	0
270	20241202	154700	254272020	8680	8680	8680	8680	0
271	20241202	154600	254272020	8680	8680	8680	8680	0
272	20241202	154500	254272020	8680	8680	8680	8680	809
273	20241202	154400	254272020	8680	8680	8680	8680	0
274	20241202	154300	254272020	8680	8680	8680	8680	0
275	20241202	154200	254272020	8680	8680	8680	8680	0
276	20241202	154100	254272020	8680	8680	8680	8680	0
277	20241202	154000	254272020	8680	8680	8680	8680	0
278	20241202	153900	254272020	8680	8680	8680	8680	0
279	20241202	153800	254272020	8680	8680	8680	8680	0
280	20241202	153700	254272020	8680	8680	8680	8680	0
281	20241202	153600	254272020	8680	8680	8680	8680	0
282	20241202	153500	254272020	8680	8680	8680	8680	0
283	20241202	153400	254272020	8680	8680	8680	8680	0
284	20241202	153300	254272020	8680	8680	8680	8680	0
285	20241202	153200	254272020	8680	8680	8680	8680	0
286	20241202	153100	254272020	8680	8680	8680	8680	0
287	20241202	153000	254272020	8680	8680	8680	8680	809
288	20241202	152900	247249900	8750	8750	8750	8750	0
289	20241202	152800	247249900	8750	8750	8750	8750	0
290	20241202	152700	247249900	8750	8750	8750	8750	0
291	20241202	152600	247249900	8750	8750	8750	8750	0
292	20241202	152500	247249900	8750	8750	8750	8750	0
293	20241202	152400	247249900	8750	8750	8750	8750	0
294	20241202	152300	247249900	8750	8750	8750	8750	0
295	20241202	152200	247249900	8750	8750	8750	8750	0
296	20241202	152100	247249900	8750	8750	8750	8750	0
297	20241202	152000	247249900	8750	8750	8750	8750	0
298	20241202	151900	247249900	8750	8700	8750	8700	187
299	20241202	151800	245622150	8700	8710	8710	8700	17
300	20241202	151700	245474170	8710	8700	8710	8700	137
301	20241202	151600	244282010	8720	8710	8750	8710	294
302	20241202	151500	241720410	8710	8720	8720	8710	67
303	20241202	151400	241136230	8700	8700	8700	8700	396
304	20241202	151300	237691030	8690	8690	8690	8690	0
305	20241202	151200	237691030	8690	8700	8700	8690	108
306	20241202	151100	236751500	8710	8710	8710	8710	0
307	20241202	151000	236751500	8710	8710	8710	8710	1
308	20241202	150900	236742790	8710	8710	8710	8710	0
309	20241202	150800	236742790	8710	8710	8710	8710	1
310	20241202	150700	236734080	8710	8710	8710	8710	0
311	20241202	150600	236734080	8710	8710	8710	8710	1
312	20241202	150500	236725370	8690	8690	8690	8690	12
313	20241202	150400	236621090	8690	8710	8710	8690	88
314	20241202	150300	235856350	8690	8690	8690	8690	57
315	20241202	150200	235361020	8710	8710	8710	8710	1
316	20241202	150100	235352310	8710	8710	8710	8710	15
317	20241202	150000	235221660	8700	8700	8700	8700	252
318	20241202	145900	233029260	8720	8740	8750	8720	744
319	20241202	145800	226540780	8740	8730	8750	8730	150
320	20241202	145700	225228410	8730	8680	8730	8680	1876
321	20241202	145600	208926630	8680	8680	8690	8680	734
322	20241202	145500	202555150	8680	8680	8680	8680	10
323	20241202	145400	202468350	8690	8690	8690	8690	5
324	20241202	145300	202424900	8690	8690	8690	8690	10
325	20241202	145200	202338000	8680	8680	8680	8680	43
326	20241202	145100	201964760	8690	8690	8690	8690	0
327	20241202	145000	201964760	8690	8690	8690	8690	0
328	20241202	144900	201964760	8690	8690	8690	8690	12
329	20241202	144800	201860480	8700	8700	8700	8700	1
330	20241202	144700	201851780	8700	8700	8700	8700	0
331	20241202	144600	201851780	8700	8700	8700	8700	0
332	20241202	144500	201851780	8700	8700	8700	8700	0
333	20241202	144400	201851780	8700	8700	8700	8700	0
334	20241202	144300	201851780	8700	8710	8710	8700	16
335	20241202	144200	201712430	8700	8700	8700	8700	9
336	20241202	144100	201634130	8690	8680	8690	8680	63
337	20241202	144000	201087090	8690	8690	8690	8690	0
338	20241202	143900	201087090	8690	8690	8690	8690	0
339	20241202	143800	201087090	8690	8690	8690	8690	24
340	20241202	143700	200878530	8700	8700	8700	8700	0
341	20241202	143600	200878530	8700	8700	8700	8700	8
342	20241202	143500	200808930	8700	8700	8710	8700	17
343	20241202	143400	200661020	8710	8680	8750	8680	168
344	20241202	143300	199199070	8690	8690	8690	8690	0
345	20241202	143200	199199070	8690	8690	8690	8690	0
346	20241202	143100	199199070	8690	8690	8690	8690	4
347	20241202	143000	199164310	8680	8690	8690	8680	44
348	20241202	142900	198782380	8690	8690	8690	8690	0
349	20241202	142800	198782380	8690	8690	8690	8680	225
350	20241202	142700	196827330	8690	8690	8690	8690	43
351	20241202	142600	196453660	8690	8690	8690	8690	0
352	20241202	142500	196453660	8690	8690	8690	8690	20
353	20241202	142400	196279860	8690	8690	8690	8690	0
354	20241202	142300	196279860	8690	8690	8690	8690	43
355	20241202	142200	195906190	8700	8700	8700	8700	0
356	20241202	142100	195906190	8700	8700	8700	8700	0
357	20241202	142000	195906190	8700	8700	8700	8700	0
358	20241202	141900	195906190	8700	8700	8700	8700	22
359	20241202	141800	195714790	8710	8700	8710	8700	111
360	20241202	141700	194748980	8690	8690	8690	8690	0
361	20241202	141600	194748980	8690	8690	8690	8690	43
362	20241202	141500	194375310	8690	8690	8690	8690	43
363	20241202	141400	194001640	8690	8690	8690	8690	0
364	20241202	141300	194001640	8690	8690	8690	8690	0
365	20241202	141200	194001640	8690	8700	8700	8690	49
366	20241202	141100	193575760	8700	8700	8700	8700	4
367	20241202	141000	193540960	8690	8690	8690	8690	50
368	20241202	140900	193106460	8700	8700	8700	8700	17
369	20241202	140800	192958560	8710	8710	8710	8710	0
370	20241202	140700	192958560	8710	8710	8710	8710	0
371	20241202	140600	192958560	8710	8710	8710	8710	0
372	20241202	140500	192958560	8710	8710	8710	8710	11
373	20241202	140400	192862750	8730	8730	8730	8730	1
374	20241202	140300	192854020	8710	8700	8710	8700	456
375	20241202	140200	188885820	8690	8690	8690	8690	0
376	20241202	140100	188885820	8690	8690	8690	8690	45
377	20241202	140000	188494770	8700	8700	8700	8700	0
378	20241202	135900	188494770	8700	8700	8700	8700	0
379	20241202	135800	188494770	8700	8700	8700	8700	14
380	20241202	135700	188372970	8700	8700	8700	8700	0
381	20241202	135600	188372970	8700	8700	8700	8700	0
382	20241202	135500	188372970	8700	8700	8700	8700	0
383	20241202	135400	188372970	8700	8700	8700	8700	43
384	20241202	135300	187998870	8700	8700	8700	8700	0
385	20241202	135200	187998870	8700	8700	8700	8700	0
386	20241202	135100	187998870	8700	8700	8700	8700	0
387	20241202	135000	187998870	8700	8710	8710	8700	44
388	20241202	134900	187616060	8710	8710	8710	8710	13
389	20241202	134800	187502830	8710	8700	8710	8690	484
390	20241202	134700	183295800	8710	8700	8710	8700	44
391	20241202	134600	182912990	8710	8710	8710	8710	1
392	20241202	134500	182904280	8700	8700	8700	8700	0
393	20241202	134400	182904280	8700	8700	8700	8700	0
394	20241202	134300	182904280	8700	8700	8700	8700	81
395	20241202	134200	182199580	8700	8700	8700	8700	1
396	20241202	134100	182190880	8700	8700	8700	8700	1
397	20241202	134000	182182180	8700	8700	8700	8700	2
398	20241202	133900	182164780	8710	8710	8710	8710	0
399	20241202	133800	182164780	8710	8710	8710	8710	0
400	20241202	133700	182164780	8710	8710	8710	8710	10
401	20241202	133600	182077680	8700	8700	8700	8700	61
402	20241202	133500	181546980	8710	8710	8710	8710	0
403	20241202	133400	181546980	8710	8710	8710	8710	0
404	20241202	133300	181546980	8710	8710	8710	8710	2
405	20241202	133200	181529560	8700	8700	8700	8700	43
406	20241202	133100	181155460	8710	8710	8710	8710	0
407	20241202	133000	181155460	8710	8710	8710	8710	0
408	20241202	132900	181155460	8710	8700	8710	8700	57
409	20241202	132800	180659420	8700	8700	8700	8700	0
410	20241202	132700	180659420	8700	8700	8700	8700	0
411	20241202	132600	180659420	8700	8700	8700	8700	0
412	20241202	132500	180659420	8700	8700	8700	8700	42
413	20241202	132400	180294020	8700	8700	8700	8700	0
414	20241202	132300	180294020	8700	8700	8700	8700	0
415	20241202	132200	180294020	8700	8700	8700	8700	0
416	20241202	132100	180294020	8700	8700	8700	8700	43
417	20241202	132000	179919920	8700	8700	8700	8700	0
418	20241202	131900	179919920	8700	8700	8700	8700	0
419	20241202	131800	179919920	8700	8700	8700	8700	43
420	20241202	131700	179545820	8710	8710	8710	8710	2
421	20241202	131600	179528400	8700	8700	8700	8700	0
422	20241202	131500	179528400	8700	8700	8700	8700	0
423	20241202	131400	179528400	8700	8700	8700	8700	73
424	20241202	131300	178893300	8700	8700	8700	8700	0
425	20241202	131200	178893300	8700	8700	8700	8700	0
426	20241202	131100	178893300	8700	8690	8700	8690	51
427	20241202	131000	178450020	8700	8710	8710	8700	39
428	20241202	130900	178110360	8700	8700	8700	8700	0
429	20241202	130800	178110360	8700	8700	8700	8700	0
430	20241202	130700	178110360	8700	8690	8700	8690	68
431	20241202	130600	177519190	8690	8690	8690	8690	0
432	20241202	130500	177519190	8690	8690	8690	8690	0
433	20241202	130400	177519190	8690	8690	8690	8690	0
434	20241202	130300	177519190	8690	8690	8690	8690	43
435	20241202	130200	177145520	8690	8690	8690	8690	0
436	20241202	130100	177145520	8690	8690	8690	8690	0
437	20241202	130000	177145520	8690	8690	8690	8690	0
438	20241202	125900	177145520	8690	8690	8690	8690	186
439	20241202	125800	175529180	8700	8700	8700	8700	0
440	20241202	125700	175529180	8700	8700	8700	8700	0
441	20241202	125600	175529180	8700	8710	8710	8700	19
442	20241202	125500	175363860	8700	8700	8700	8700	0
443	20241202	125400	175363860	8700	8700	8700	8700	0
444	20241202	125300	175363860	8700	8700	8700	8700	60
445	20241202	125200	174841860	8710	8710	8710	8710	1
446	20241202	125100	174833150	8720	8720	8720	8720	0
447	20241202	125000	174833150	8720	8720	8720	8720	0
448	20241202	124900	174833150	8720	8720	8720	8720	25
449	20241202	124800	174615150	8710	8700	8710	8700	8
450	20241202	124700	174545540	8700	8710	8720	8680	1124
451	20241202	124600	164778900	8710	8710	8710	8710	0
452	20241202	124500	164778900	8710	8700	8710	8700	50
453	20241202	124400	164343830	8710	8710	8710	8710	11
454	20241202	124300	164248020	8710	8710	8710	8710	0
455	20241202	124200	164248020	8710	8710	8710	8710	0
456	20241202	124100	164248020	8710	8700	8710	8700	48
457	20241202	124000	163830370	8710	8710	8710	8710	0
458	20241202	123900	163830370	8710	8710	8710	8710	0
459	20241202	123800	163830370	8710	8700	8710	8700	62
460	20241202	123700	163290770	8700	8700	8700	8700	0
461	20241202	123600	163290770	8700	8700	8700	8700	0
462	20241202	123500	163290770	8700	8700	8700	8700	0
463	20241202	123400	163290770	8700	8700	8700	8700	43
464	20241202	123300	162916670	8710	8710	8710	8710	0
465	20241202	123200	162916670	8710	8710	8710	8710	0
466	20241202	123100	162916670	8710	8710	8710	8710	0
467	20241202	123000	162916670	8710	8710	8710	8710	1
468	20241202	122900	162907960	8720	8700	8720	8700	61
469	20241202	122800	162376810	8700	8700	8700	8700	19
470	20241202	122700	162211510	8690	8690	8690	8690	43
471	20241202	122600	161837840	8700	8700	8700	8700	0
472	20241202	122500	161837840	8700	8700	8700	8700	0
473	20241202	122400	161837840	8700	8700	8700	8700	0
474	20241202	122300	161837840	8700	8700	8700	8700	1
475	20241202	122200	161829140	8700	8700	8700	8700	0
476	20241202	122100	161829140	8700	8700	8700	8700	0
477	20241202	122000	161829140	8700	8690	8700	8690	73
478	20241202	121900	161194490	8700	8700	8700	8700	11
479	20241202	121800	161098790	8700	8690	8750	8690	422
480	20241202	121700	157427040	8690	8690	8690	8690	0
481	20241202	121600	157427040	8690	8690	8690	8690	38
482	20241202	121500	157096820	8690	8690	8690	8690	0
483	20241202	121400	157096820	8690	8690	8690	8690	20
484	20241202	121300	156923020	8690	8690	8690	8690	0
485	20241202	121200	156923020	8690	8690	8690	8690	43
486	20241202	121100	156549350	8690	8690	8690	8690	0
487	20241202	121000	156549350	8690	8710	8710	8690	129
488	20241202	120900	155427050	8700	8710	8710	8700	2
489	20241202	120800	155409640	8720	8710	8720	8710	47
490	20241202	120700	154999840	8710	8730	8750	8690	2783
491	20241202	120600	130775820	8730	8720	8790	8720	93
492	20241202	120500	129961150	8720	8720	8720	8720	43
493	20241202	120400	129586190	8730	8730	8730	8730	0
494	20241202	120300	129586190	8730	8730	8730	8730	11
495	20241202	120200	129490160	8730	8720	8750	8720	33
496	20241202	120100	129201640	8720	8730	8730	8720	57
497	20241202	120000	128704510	8730	8710	8750	8710	39
498	20241202	115900	128363700	8720	8740	8800	8710	114
499	20241202	115800	127366360	8720	8730	8800	8710	907
500	20241202	115700	119435840	8710	8720	8730	8690	34
501	20241202	115600	119139520	8690	8670	8730	8670	540
502	20241202	115500	114447320	8680	8700	8720	8670	1249
503	20241202	115400	103601040	8700	8730	8760	8690	123
504	20241202	115300	102528560	8730	8710	8730	8710	10
505	20241202	115200	102441440	8710	8710	8710	8710	9
506	20241202	115100	102363050	8720	8700	8720	8700	17
507	20241202	115000	102215010	8710	8690	8800	8690	360
508	20241202	114900	99057700	8690	8690	8690	8690	6
509	20241202	114800	99005560	8690	8700	8700	8690	14
510	20241202	114700	98883850	8700	8710	8710	8690	57
511	20241202	114600	98388130	8710	8690	8750	8690	606
512	20241202	114500	93114780	8690	8690	8690	8690	0
513	20241202	114400	93114780	8690	8690	8690	8690	0
514	20241202	114300	93114780	8690	8690	8690	8690	7
515	20241202	114200	93053950	8680	8680	8680	8680	0
516	20241202	114100	93053950	8680	8680	8680	8680	0
517	20241202	114000	93053950	8680	8720	8730	8680	2038
518	20241202	113900	75326120	8720	8720	8720	8720	2
519	20241202	113800	75308680	8720	8720	8720	8720	2
520	20241202	113700	75291240	8720	8720	8720	8720	33
521	20241202	113600	75003480	8720	8720	8720	8720	25
522	20241202	113500	74785480	8720	8720	8720	8720	0
523	20241202	113400	74785480	8720	8710	8720	8710	26
524	20241202	113300	74559010	8710	8710	8710	8710	0
525	20241202	113200	74559010	8710	8710	8710	8710	57
526	20241202	113100	74062540	8720	8720	8720	8720	6
527	20241202	113000	74010220	8730	8730	8730	8730	0
528	20241202	112900	74010220	8730	8730	8730	8730	1
529	20241202	112800	74001490	8740	8730	8740	8720	39
530	20241202	112700	73660780	8730	8730	8750	8710	754
531	20241202	112600	67079200	8740	8740	8740	8740	0
532	20241202	112500	67079200	8740	8740	8740	8730	58
533	20241202	112400	66572710	8750	8750	8750	8750	0
534	20241202	112300	66572710	8750	8750	8750	8750	0
535	20241202	112200	66572710	8750	8750	8750	8750	1
536	20241202	112100	66563960	8740	8740	8740	8740	134
537	20241202	112000	65392800	8740	8740	8740	8740	0
538	20241202	111900	65392800	8740	8740	8740	8740	6
539	20241202	111800	65340360	8740	8740	8740	8740	17
540	20241202	111700	65191780	8750	8750	8750	8750	0
541	20241202	111600	65191780	8750	8750	8750	8750	0
542	20241202	111500	65191780	8750	8750	8750	8750	0
543	20241202	111400	65191780	8750	8750	8750	8750	15
544	20241202	111300	65060530	8750	8750	8750	8750	0
545	20241202	111200	65060530	8750	8750	8750	8750	0
546	20241202	111100	65060530	8750	8750	8750	8750	42
547	20241202	111000	64693030	8770	8770	8770	8750	320
548	20241202	110900	61890360	8760	8760	8760	8760	0
549	20241202	110800	61890360	8760	8760	8760	8760	0
550	20241202	110700	61890360	8760	8760	8760	8760	43
551	20241202	110600	61513680	8770	8770	8770	8770	0
552	20241202	110500	61513680	8770	8770	8770	8770	6
553	20241202	110400	61461060	8770	8770	8770	8770	0
554	20241202	110300	61461060	8770	8770	8770	8770	15
555	20241202	110200	61329510	8770	8770	8770	8770	0
556	20241202	110100	61329510	8770	8770	8770	8770	0
557	20241202	110000	61329510	8770	8770	8770	8770	43
558	20241202	105900	60952400	8780	8780	8780	8780	0
559	20241202	105800	60952400	8780	8780	8780	8780	0
560	20241202	105700	60952400	8780	8780	8780	8780	0
561	20241202	105600	60952400	8780	8790	8790	8780	28
562	20241202	105500	60706410	8780	8790	8790	8780	41
563	20241202	105400	60346170	8780	8790	8790	8780	30
564	20241202	105300	60082620	8780	8790	8790	8780	30
565	20241202	105200	59819070	8780	8770	8780	8770	44
566	20241202	105100	59433180	8780	8780	8780	8780	0
567	20241202	105000	59433180	8780	8780	8780	8780	0
568	20241202	104900	59433180	8780	8770	8780	8770	46
569	20241202	104800	59029720	8780	8780	8780	8780	7
570	20241202	104700	58968260	8780	8750	8790	8730	712
571	20241202	104600	52742310	8760	8760	8760	8760	0
572	20241202	104500	52742310	8760	8760	8760	8760	43
573	20241202	104400	52365630	8790	8790	8790	8790	0
574	20241202	104300	52365630	8790	8790	8790	8790	0
575	20241202	104200	52365630	8790	8790	8790	8790	0
576	20241202	104100	52365630	8790	8770	8790	8770	189
577	20241202	104000	50705340	8780	8780	8780	8780	0
578	20241202	103900	50705340	8780	8780	8780	8780	0
579	20241202	103800	50705340	8780	8780	8780	8770	17
580	20241202	103700	50556090	8790	8750	8790	8750	30
581	20241202	103600	50292830	8750	8750	8750	8730	627
582	20241202	103500	44818440	8740	8740	8740	8740	79
583	20241202	103400	44127980	8740	8740	8740	8740	42
584	20241202	103300	43760900	8750	8750	8750	8750	5
585	20241202	103200	43717150	8750	8750	8750	8750	0
586	20241202	103100	43717150	8750	8750	8750	8750	8
587	20241202	103000	43647150	8740	8740	8740	8740	43
588	20241202	102900	43271330	8750	8750	8750	8750	0
589	20241202	102800	43271330	8750	8750	8750	8750	0
590	20241202	102700	43271330	8750	8750	8750	8750	45
591	20241202	102600	42877580	8750	8750	8750	8750	0
592	20241202	102500	42877580	8750	8750	8750	8750	0
593	20241202	102400	42877580	8750	8750	8750	8750	0
594	20241202	102300	42877580	8750	8750	8750	8750	46
595	20241202	102200	42475080	8760	8760	8760	8760	0
596	20241202	102100	42475080	8760	8750	8760	8750	52
597	20241202	102000	42019980	8750	8750	8750	8750	43
598	20241202	101900	41643730	8760	8760	8760	8760	5
599	20241202	101800	41599930	8760	8760	8760	8760	10
600	20241202	101700	41512330	8760	8760	8760	8760	0
601	20241202	101600	41512330	8760	8770	8770	8760	3
602	20241202	101500	41486040	8780	8780	8780	8780	0
603	20241202	101400	41486040	8780	8780	8780	8780	0
604	20241202	101300	41486040	8780	8780	8780	8780	20
605	20241202	101200	41310440	8780	8780	8780	8780	1
606	20241202	101100	41301660	8780	8770	8800	8760	105
607	20241202	101000	40379460	8770	8770	8790	8760	275
608	20241202	100900	37969860	8770	8770	8770	8770	2
609	20241202	100800	37952320	8790	8790	8790	8790	0
610	20241202	100700	37952320	8790	8790	8790	8790	7
611	20241202	100600	37890790	8810	8810	8810	8810	0
612	20241202	100500	37890790	8810	8800	8810	8800	15
613	20241202	100400	37758710	8800	8800	8800	8800	3
614	20241202	100300	37732310	8800	8800	8800	8800	2
615	20241202	100200	37714710	8800	8770	8800	8770	76
616	20241202	100100	37047440	8770	8780	8780	8770	3
617	20241202	100000	37021110	8780	8780	8780	8780	0
618	20241202	095900	37021110	8780	8780	8780	8780	100
619	20241202	095800	36143110	8780	8780	8790	8780	176
620	20241202	095700	34597540	8790	8790	8790	8790	0
621	20241202	095600	34597540	8790	8790	8790	8790	0
622	20241202	095500	34597540	8790	8790	8790	8790	1
623	20241202	095400	34588750	8790	8800	8810	8780	387
624	20241202	095300	31184240	8820	8820	8820	8820	48
625	20241202	095200	30760880	8820	8820	8820	8820	0
626	20241202	095100	30760880	8820	8790	8820	8790	109
627	20241202	095000	29801940	8790	8790	8790	8790	14
628	20241202	094900	29678880	8800	8800	8800	8800	0
629	20241202	094800	29678880	8800	8800	8800	8800	0
630	20241202	094700	29678880	8800	8810	8850	8800	281
631	20241202	094600	27201520	8790	8800	8850	8790	570
632	20241202	094500	22173720	8800	8790	8850	8790	409
633	20241202	094400	18568690	8800	8800	8800	8800	0
634	20241202	094300	18568690	8800	8800	8800	8800	18
635	20241202	094200	18410290	8810	8810	8810	8810	0
636	20241202	094100	18410290	8810	8810	8810	8810	0
637	20241202	094000	18410290	8810	8800	8810	8800	50
638	20241202	093900	17970240	8800	8800	8840	8790	31
639	20241202	093800	17696580	8800	8810	8820	8800	17
640	20241202	093700	17546920	8800	8800	8840	8790	29
641	20241202	093600	17290850	8800	8790	8800	8790	50
642	20241202	093500	16851300	8800	8800	8800	8800	0
643	20241202	093400	16851300	8800	8800	8800	8800	1
644	20241202	093300	16842500	8800	8800	8800	8800	1
645	20241202	093200	16833700	8800	8780	8800	8780	51
646	20241202	093100	16384980	8780	8780	8780	8780	4
647	20241202	093000	16349860	8780	8770	8790	8770	30
648	20241202	092900	16086250	8770	8820	8820	8770	7
649	20241202	092800	16024720	8770	8790	8800	8770	18
650	20241202	092700	15866670	8790	8780	8790	8780	39
651	20241202	092600	15524150	8780	8780	8780	8780	0
652	20241202	092500	15524150	8780	8790	8830	8780	19
653	20241202	092400	15357180	8790	8770	8800	8770	73
654	20241202	092300	14714950	8770	8780	8780	8770	78
655	20241202	092200	14030150	8780	8770	8780	8770	54
656	20241202	092100	13556040	8830	8810	8830	8810	23
657	20241202	092000	13353390	8760	8760	8760	8750	14
658	20241202	091900	13230840	8760	8840	8840	8740	19
659	20241202	091800	13063820	8870	8710	8870	8710	14
660	20241202	091700	12941560	8870	8870	8870	8870	5
661	20241202	091600	12897210	8710	8810	8880	8700	230
662	20241202	091500	10872040	8830	8810	8830	8800	553
663	20241202	091400	6001400	8820	8820	8820	8820	8
664	20241202	091300	5930840	8830	8830	8830	8830	0
665	20241202	091200	5930840	8830	8830	8830	8830	0
666	20241202	091100	5930840	8830	8830	8870	8830	7
667	20241202	091000	5868990	8830	8820	8910	8820	127
668	20241202	090900	4747820	8910	8840	8910	8840	21
669	20241202	090800	4562040	8940	8940	8940	8940	0
670	20241202	090700	4562040	8940	8940	8940	8940	0
671	20241202	090600	4562040	8940	8940	8940	8940	0
672	20241202	090500	4562040	8940	8940	8940	8940	0
673	20241202	090400	4562040	8940	8940	8940	8940	0
674	20241202	090300	4562040	8940	8940	8940	8940	1
675	20241202	090200	4553100	8940	8940	8940	8940	10
676	20241202	090100	4463700	8950	8950	8950	8950	0
677	20241202	090000	4463700	8950	8820	8950	8820	506