KissMeData/120030/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202000	51390900	92100	92100	92100	92100	10
3	20241205	201900	51390900	92100	92100	92100	92100	0
4	20241205	201800	51390900	92100	92100	92100	92100	0
5	20241205	201700	51390900	92100	92100	92100	92100	0
6	20241205	201600	51390900	92100	92100	92100	92100	0
7	20241205	201500	51390900	92100	92100	92100	92100	0
8	20241205	201400	51390900	92100	92100	92100	92100	0
9	20241205	201300	51390900	92100	92100	92100	92100	0
10	20241205	201200	51390900	92100	92100	92100	92100	0
11	20241205	201100	51390900	92100	92100	92100	92100	0
12	20241205	201000	51390900	92100	92100	92100	92100	0
13	20241205	200900	51390900	92100	92100	92100	92100	0
14	20241205	200800	51390900	92100	92100	92100	92100	0
15	20241205	200700	51390900	92100	92100	92100	92100	0
16	20241205	200600	51390900	92100	92100	92100	92100	0
17	20241205	200500	51390900	92100	92100	92100	92100	0
18	20241205	200400	51390900	92100	92100	92100	92100	0
19	20241205	200300	51390900	92100	92100	92100	92100	0
20	20241205	200200	51390900	92100	92100	92100	92100	0
21	20241205	200100	51390900	92100	92100	92100	92100	0
22	20241205	200000	51390900	92100	92100	92100	92100	0
23	20241205	195900	51390900	92100	92100	92100	92100	0
24	20241205	195800	51390900	92100	92100	92100	92100	0
25	20241205	195700	51390900	92100	92100	92100	92100	0
26	20241205	195600	51390900	92100	92100	92100	92100	0
27	20241205	195500	51390900	92100	92100	92100	92100	0
28	20241205	195400	51390900	92100	92100	92100	92100	0
29	20241205	195300	51390900	92100	92100	92100	92100	0
30	20241205	195200	51390900	92100	92100	92100	92100	0
31	20241205	195100	51390900	92100	92100	92100	92100	0
32	20241205	195000	51390900	92100	92100	92100	92100	10
33	20241205	194900	51390900	92100	92100	92100	92100	0
34	20241205	194800	51390900	92100	92100	92100	92100	0
35	20241205	194700	51390900	92100	92100	92100	92100	0
36	20241205	194600	51390900	92100	92100	92100	92100	0
37	20241205	194500	51390900	92100	92100	92100	92100	0
38	20241205	194400	51390900	92100	92100	92100	92100	0
39	20241205	194300	51390900	92100	92100	92100	92100	0
40	20241205	194200	51390900	92100	92100	92100	92100	0
41	20241205	194100	51390900	92100	92100	92100	92100	0
42	20241205	194000	51390900	92100	92100	92100	92100	0
43	20241205	193900	51390900	92100	92100	92100	92100	0
44	20241205	193800	51390900	92100	92100	92100	92100	0
45	20241205	193700	51390900	92100	92100	92100	92100	0
46	20241205	193600	51390900	92100	92100	92100	92100	0
47	20241205	193500	51390900	92100	92100	92100	92100	0
48	20241205	193400	51390900	92100	92100	92100	92100	0
49	20241205	193300	51390900	92100	92100	92100	92100	0
50	20241205	193200	51390900	92100	92100	92100	92100	0
51	20241205	193100	51390900	92100	92100	92100	92100	0
52	20241205	193000	51390900	92100	92100	92100	92100	0
53	20241205	192900	51390900	92100	92100	92100	92100	0
54	20241205	192800	51390900	92100	92100	92100	92100	0
55	20241205	192700	51390900	92100	92100	92100	92100	0
56	20241205	192600	51390900	92100	92100	92100	92100	0
57	20241205	192500	51390900	92100	92100	92100	92100	0
58	20241205	192400	51390900	92100	92100	92100	92100	0
59	20241205	192300	51390900	92100	92100	92100	92100	0
60	20241205	192200	51390900	92100	92100	92100	92100	0
61	20241205	192100	51390900	92100	92100	92100	92100	0
62	20241205	192000	51390900	92100	92100	92100	92100	10
63	20241205	191900	51390900	92100	92100	92100	92100	0
64	20241205	191800	51390900	92100	92100	92100	92100	0
65	20241205	191700	51390900	92100	92100	92100	92100	0
66	20241205	191600	51390900	92100	92100	92100	92100	0
67	20241205	191500	51390900	92100	92100	92100	92100	0
68	20241205	191400	51390900	92100	92100	92100	92100	0
69	20241205	191300	51390900	92100	92100	92100	92100	0
70	20241205	191200	51390900	92100	92100	92100	92100	0
71	20241205	191100	51390900	92100	92100	92100	92100	0
72	20241205	191000	51390900	92100	92100	92100	92100	0
73	20241205	190900	51390900	92100	92100	92100	92100	0
74	20241205	190800	51390900	92100	92100	92100	92100	0
75	20241205	190700	51390900	92100	92100	92100	92100	0
76	20241205	190600	51390900	92100	92100	92100	92100	0
77	20241205	190500	51390900	92100	92100	92100	92100	0
78	20241205	190400	51390900	92100	92100	92100	92100	0
79	20241205	190300	51390900	92100	92100	92100	92100	0
80	20241205	190200	51390900	92100	92100	92100	92100	0
81	20241205	190100	51390900	92100	92100	92100	92100	0
82	20241205	190000	51390900	92100	92100	92100	92100	0
83	20241205	185900	51390900	92100	92100	92100	92100	0
84	20241205	185800	51390900	92100	92100	92100	92100	0
85	20241205	185700	51390900	92100	92100	92100	92100	0
86	20241205	185600	51390900	92100	92100	92100	92100	0
87	20241205	185500	51390900	92100	92100	92100	92100	0
88	20241205	185400	51390900	92100	92100	92100	92100	0
89	20241205	185300	51390900	92100	92100	92100	92100	0
90	20241205	185200	51390900	92100	92100	92100	92100	0
91	20241205	185100	51390900	92100	92100	92100	92100	0
92	20241205	185000	51390900	92100	92100	92100	92100	10
93	20241205	184900	51390900	92100	92100	92100	92100	0
94	20241205	184800	51390900	92100	92100	92100	92100	0
95	20241205	184700	51390900	92100	92100	92100	92100	0
96	20241205	184600	51390900	92100	92100	92100	92100	0
97	20241205	184500	51390900	92100	92100	92100	92100	0
98	20241205	184400	51390900	92100	92100	92100	92100	0
99	20241205	184300	51390900	92100	92100	92100	92100	0
100	20241205	184200	51390900	92100	92100	92100	92100	0
101	20241205	184100	51390900	92100	92100	92100	92100	0
102	20241205	184000	51390900	92100	92100	92100	92100	0
103	20241205	183900	51390900	92100	92100	92100	92100	0
104	20241205	183800	51390900	92100	92100	92100	92100	0
105	20241205	183700	51390900	92100	92100	92100	92100	0
106	20241205	183600	51390900	92100	92100	92100	92100	0
107	20241205	183500	51390900	92100	92100	92100	92100	0
108	20241205	183400	51390900	92100	92100	92100	92100	0
109	20241205	183300	51390900	92100	92100	92100	92100	0
110	20241205	183200	51390900	92100	92100	92100	92100	0
111	20241205	183100	51390900	92100	92100	92100	92100	0
112	20241205	183000	51390900	92100	92100	92100	92100	0
113	20241205	182900	51390900	92100	92100	92100	92100	0
114	20241205	182800	51390900	92100	92100	92100	92100	0
115	20241205	182700	51390900	92100	92100	92100	92100	0
116	20241205	182600	51390900	92100	92100	92100	92100	0
117	20241205	182500	51390900	92100	92100	92100	92100	0
118	20241205	182400	51390900	92100	92100	92100	92100	0
119	20241205	182300	51390900	92100	92100	92100	92100	0
120	20241205	182200	51390900	92100	92100	92100	92100	0
121	20241205	182100	51390900	92100	92100	92100	92100	0
122	20241205	182000	51390900	92100	92100	92100	92100	10
123	20241205	181900	51390900	92100	92100	92100	92100	0
124	20241205	181800	51390900	92100	92100	92100	92100	0
125	20241205	181700	51390900	92100	92100	92100	92100	0
126	20241205	181600	51390900	92100	92100	92100	92100	0
127	20241205	181500	51390900	92100	92100	92100	92100	0
128	20241205	181400	51390900	92100	92100	92100	92100	0
129	20241205	181300	51390900	92100	92100	92100	92100	0
130	20241205	181200	51390900	92100	92100	92100	92100	0
131	20241205	181100	51390900	92100	92100	92100	92100	0
132	20241205	181000	51390900	92100	92100	92100	92100	0
133	20241205	180900	51390900	92100	92100	92100	92100	0
134	20241205	180800	51390900	92100	92100	92100	92100	0
135	20241205	180700	51390900	92100	92100	92100	92100	0
136	20241205	180600	51390900	92100	92100	92100	92100	0
137	20241205	180500	51390900	92100	92100	92100	92100	0
138	20241205	180400	51390900	92100	92100	92100	92100	0
139	20241205	180300	51390900	92100	92100	92100	92100	0
140	20241205	180200	51390900	92100	92100	92100	92100	0
141	20241205	180100	51390900	92100	92100	92100	92100	0
142	20241205	180000	51390900	92100	92100	92100	92100	0
143	20241205	175900	51390900	92100	92100	92100	92100	0
144	20241205	175800	51390900	92100	92100	92100	92100	0
145	20241205	175700	51390900	92100	92100	92100	92100	0
146	20241205	175600	51390900	92100	92100	92100	92100	0
147	20241205	175500	51390900	92100	92100	92100	92100	0
148	20241205	175400	51390900	92100	92100	92100	92100	0
149	20241205	175300	51390900	92100	92100	92100	92100	0
150	20241205	175200	51390900	92100	92100	92100	92100	0
151	20241205	175100	51390900	92100	92100	92100	92100	0
152	20241205	175000	51390900	92100	92100	92100	92100	10
153	20241205	174900	51390900	92100	92100	92100	92100	0
154	20241205	174800	51390900	92100	92100	92100	92100	0
155	20241205	174700	51390900	92100	92100	92100	92100	0
156	20241205	174600	51390900	92100	92100	92100	92100	0
157	20241205	174500	51390900	92100	92100	92100	92100	0
158	20241205	174400	51390900	92100	92100	92100	92100	0
159	20241205	174300	51390900	92100	92100	92100	92100	0
160	20241205	174200	51390900	92100	92100	92100	92100	0
161	20241205	174100	51390900	92100	92100	92100	92100	0
162	20241205	174000	51390900	92100	92100	92100	92100	0
163	20241205	173900	51390900	92100	92100	92100	92100	0
164	20241205	173800	51390900	92100	92100	92100	92100	0
165	20241205	173700	51390900	92100	92100	92100	92100	0
166	20241205	173600	51390900	92100	92100	92100	92100	0
167	20241205	173500	51390900	92100	92100	92100	92100	0
168	20241205	173400	51390900	92100	92100	92100	92100	0
169	20241205	173300	51390900	92100	92100	92100	92100	0
170	20241205	173200	51390900	92100	92100	92100	92100	0
171	20241205	173100	51390900	92100	92100	92100	92100	0
172	20241205	173000	51390900	92100	92100	92100	92100	0
173	20241205	172900	51390900	92100	92100	92100	92100	0
174	20241205	172800	51390900	92100	92100	92100	92100	0
175	20241205	172700	51390900	92100	92100	92100	92100	0
176	20241205	172600	51390900	92100	92100	92100	92100	0
177	20241205	172500	51390900	92100	92100	92100	92100	0
178	20241205	172400	51390900	92100	92100	92100	92100	0
179	20241205	172300	51390900	92100	92100	92100	92100	0
180	20241205	172200	51390900	92100	92100	92100	92100	0
181	20241205	172100	51390900	92100	92100	92100	92100	0
182	20241205	172000	51390900	92100	92100	92100	92100	10
183	20241205	171900	51390900	92100	92100	92100	92100	0
184	20241205	171800	51390900	92100	92100	92100	92100	0
185	20241205	171700	51390900	92100	92100	92100	92100	0
186	20241205	171600	51390900	92100	92100	92100	92100	0
187	20241205	171500	51390900	92100	92100	92100	92100	0
188	20241205	171400	51390900	92100	92100	92100	92100	0
189	20241205	171300	51390900	92100	92100	92100	92100	0
190	20241205	171200	51390900	92100	92100	92100	92100	0
191	20241205	171100	51390900	92100	92100	92100	92100	0
192	20241205	171000	51390900	92100	92100	92100	92100	0
193	20241205	170900	51390900	92100	92100	92100	92100	0
194	20241205	170800	51390900	92100	92100	92100	92100	0
195	20241205	170700	51390900	92100	92100	92100	92100	0
196	20241205	170600	51390900	92100	92100	92100	92100	0
197	20241205	170500	51390900	92100	92100	92100	92100	0
198	20241205	170400	51390900	92100	92100	92100	92100	0
199	20241205	170300	51390900	92100	92100	92100	92100	0
200	20241205	170200	51390900	92100	92100	92100	92100	0
201	20241205	170100	51390900	92100	92100	92100	92100	0
202	20241205	170000	51390900	92100	92100	92100	92100	0
203	20241205	165900	51390900	92100	92100	92100	92100	0
204	20241205	165800	51390900	92100	92100	92100	92100	0
205	20241205	165700	51390900	92100	92100	92100	92100	0
206	20241205	165600	51390900	92100	92100	92100	92100	0
207	20241205	165500	51390900	92100	92100	92100	92100	0
208	20241205	165400	51390900	92100	92100	92100	92100	0
209	20241205	165300	51390900	92100	92100	92100	92100	0
210	20241205	165200	51390900	92100	92100	92100	92100	0
211	20241205	165100	51390900	92100	92100	92100	92100	0
212	20241205	165000	51390900	92100	92100	92100	92100	10
213	20241205	164900	51390900	92100	92100	92100	92100	0
214	20241205	164800	51390900	92100	92100	92100	92100	0
215	20241205	164700	51390900	92100	92100	92100	92100	0
216	20241205	164600	51390900	92100	92100	92100	92100	0
217	20241205	164500	51390900	92100	92100	92100	92100	0
218	20241205	164400	51390900	92100	92100	92100	92100	0
219	20241205	164300	51390900	92100	92100	92100	92100	0
220	20241205	164200	51390900	92100	92100	92100	92100	0
221	20241205	164100	51390900	92100	92100	92100	92100	0
222	20241205	164000	51390900	92100	92100	92100	92100	0
223	20241205	163900	51390900	92100	92100	92100	92100	0
224	20241205	163800	51390900	92100	92100	92100	92100	0
225	20241205	163700	51390900	92100	92100	92100	92100	0
226	20241205	163600	51390900	92100	92100	92100	92100	0
227	20241205	163500	51390900	92100	92100	92100	92100	0
228	20241205	163400	51390900	92100	92100	92100	92100	0
229	20241205	163300	51390900	92100	92100	92100	92100	0
230	20241205	163200	51390900	92100	92100	92100	92100	0
231	20241205	163100	51390900	92100	92100	92100	92100	0
232	20241205	163000	51390900	92100	92100	92100	92100	0
233	20241205	162900	51390900	92100	92100	92100	92100	0
234	20241205	162800	51390900	92100	92100	92100	92100	0
235	20241205	162700	51390900	92100	92100	92100	92100	0
236	20241205	162600	51390900	92100	92100	92100	92100	0
237	20241205	162500	51390900	92100	92100	92100	92100	0
238	20241205	162400	51390900	92100	92100	92100	92100	0
239	20241205	162300	51390900	92100	92100	92100	92100	0
240	20241205	162200	51390900	92100	92100	92100	92100	0
241	20241205	162100	51390900	92100	92100	92100	92100	0
242	20241205	162000	51390900	92100	92100	92100	92100	10
243	20241205	161900	51390900	92100	92100	92100	92100	0
244	20241205	161800	51390900	92100	92100	92100	92100	0
245	20241205	161700	51390900	92100	92100	92100	92100	0
246	20241205	161600	51390900	92100	92100	92100	92100	0
247	20241205	161500	51390900	92100	92100	92100	92100	0
248	20241205	161400	51390900	92100	92100	92100	92100	0
249	20241205	161300	51390900	92100	92100	92100	92100	0
250	20241205	161200	51390900	92100	92100	92100	92100	0
251	20241205	161100	51390900	92100	92100	92100	92100	0
252	20241205	161000	51390900	92100	92100	92100	92100	0
253	20241205	160900	51390900	92100	92100	92100	92100	0
254	20241205	160800	51390900	92100	92100	92100	92100	0
255	20241205	160700	51390900	92100	92100	92100	92100	0
256	20241205	160600	51390900	92100	92100	92100	92100	0
257	20241205	160500	51390900	92100	92100	92100	92100	0
258	20241205	160400	51390900	92100	92100	92100	92100	0
259	20241205	160300	51390900	92100	92100	92100	92100	0
260	20241205	160200	51390900	92100	92100	92100	92100	0
261	20241205	160100	51390900	92100	92100	92100	92100	0
262	20241205	160000	51390900	92100	92100	92100	92100	0
263	20241205	155900	51390900	92100	92100	92100	92100	0
264	20241205	155800	51390900	92100	92100	92100	92100	0
265	20241205	155700	51390900	92100	92100	92100	92100	0
266	20241205	155600	51390900	92100	92100	92100	92100	0
267	20241205	155500	51390900	92100	92100	92100	92100	0
268	20241205	155400	51390900	92100	92100	92100	92100	0
269	20241205	155300	51390900	92100	92100	92100	92100	0
270	20241205	155200	51390900	92100	92100	92100	92100	0
271	20241205	155100	51390900	92100	92100	92100	92100	0
272	20241205	155000	51390900	92100	92100	92100	92100	10
273	20241205	154900	51390900	92100	92100	92100	92100	0
274	20241205	154800	51390900	92100	92100	92100	92100	0
275	20241205	154700	51390900	92100	92100	92100	92100	0
276	20241205	154600	51390900	92100	92100	92100	92100	0
277	20241205	154500	51390900	92100	92100	92100	92100	0
278	20241205	154400	51390900	92100	92100	92100	92100	0
279	20241205	154300	51390900	92100	92100	92100	92100	0
280	20241205	154200	51390900	92100	92100	92100	92100	0
281	20241205	154100	51390900	92100	92100	92100	92100	0
282	20241205	154000	51390900	92100	92100	92100	92100	0
283	20241205	153900	51390900	92100	92100	92100	92100	0
284	20241205	153800	51390900	92100	92100	92100	92100	0
285	20241205	153700	51390900	92100	92100	92100	92100	0
286	20241205	153600	51390900	92100	92100	92100	92100	0
287	20241205	153500	51390900	92100	92100	92100	92100	0
288	20241205	153400	51390900	92100	92100	92100	92100	0
289	20241205	153300	51390900	92100	92100	92100	92100	0
290	20241205	153200	51390900	92100	92100	92100	92100	0
291	20241205	153100	51390900	92100	92100	92100	92100	0
292	20241205	153000	51390900	92100	92100	92100	92100	10
293	20241205	152900	50469900	92700	92700	92700	92700	0
294	20241205	152800	50469900	92700	92700	92700	92700	0
295	20241205	152700	50469900	92700	92700	92700	92700	0
296	20241205	152600	50469900	92700	92700	92700	92700	0
297	20241205	152500	50469900	92700	92700	92700	92700	0
298	20241205	152400	50469900	92700	92700	92700	92700	0
299	20241205	152300	50469900	92700	92700	92700	92700	0
300	20241205	152200	50469900	92700	92700	92700	92700	0
301	20241205	152100	50469900	92700	92700	92700	92700	0
302	20241205	152000	50469900	92700	92700	92700	92700	0
303	20241205	151900	50469900	92700	92700	92700	92700	0
304	20241205	151800	50469900	92700	92700	92700	92700	1
305	20241205	151700	50377200	92300	92300	92300	92300	0
306	20241205	151600	50377200	92300	92300	92300	92300	4
307	20241205	151500	50008000	92300	92300	92300	92300	0
308	20241205	151400	50008000	92300	92300	92300	92300	0
309	20241205	151300	50008000	92300	92300	92300	92300	0
310	20241205	151200	50008000	92300	92300	92300	92300	0
311	20241205	151100	50008000	92300	92300	92300	92300	0
312	20241205	151000	50008000	92300	92300	92300	92300	0
313	20241205	150900	50008000	92300	92300	92300	92300	0
314	20241205	150800	50008000	92300	92300	92300	92300	0
315	20241205	150700	50008000	92300	92300	92300	92300	0
316	20241205	150600	50008000	92300	92300	92300	92300	0
317	20241205	150500	50008000	92300	92300	92300	92300	8
318	20241205	150400	49269600	92400	92400	92400	92400	0
319	20241205	150300	49269600	92400	92400	92400	92400	0
320	20241205	150200	49269600	92400	92400	92400	92400	0
321	20241205	150100	49269600	92400	92400	92400	92400	0
322	20241205	150000	49269600	92400	92400	92400	92400	0
323	20241205	145900	49269600	92400	92400	92400	92400	0
324	20241205	145800	49269600	92400	92400	92400	92400	0
325	20241205	145700	49269600	92400	92400	92400	92400	1
326	20241205	145600	49177200	92400	92400	92400	92400	0
327	20241205	145500	49177200	92400	92400	92400	92400	0
328	20241205	145400	49177200	92400	92400	92400	92400	0
329	20241205	145300	49177200	92400	92400	92400	92400	0
330	20241205	145200	49177200	92400	92500	92500	92400	65
331	20241205	145100	43166200	92700	92600	92700	92600	5
332	20241205	145000	42702900	92500	92500	92500	92500	16
333	20241205	144900	41222900	92600	92600	92600	92600	0
334	20241205	144800	41222900	92600	92600	92600	92600	0
335	20241205	144700	41222900	92600	92600	92600	92600	0
336	20241205	144600	41222900	92600	92600	92600	92600	0
337	20241205	144500	41222900	92600	92600	92600	92600	0
338	20241205	144400	41222900	92600	92600	92600	92600	11
339	20241205	144300	40204300	92600	92600	92600	92600	0
340	20241205	144200	40204300	92600	92600	92600	92600	0
341	20241205	144100	40204300	92600	92600	92600	92600	0
342	20241205	144000	40204300	92600	92600	92600	92600	0
343	20241205	143900	40204300	92600	92600	92600	92600	0
344	20241205	143800	40204300	92600	92700	92700	92600	2
345	20241205	143700	40019000	92700	92700	92700	92700	0
346	20241205	143600	40019000	92700	92700	92700	92700	1
347	20241205	143500	39926300	92700	92700	92700	92700	1
348	20241205	143400	39833600	92700	92700	92700	92700	1
349	20241205	143300	39740900	92700	92700	92700	92700	1
350	20241205	143200	39648200	92700	92700	92700	92700	1
351	20241205	143100	39555500	92700	92700	92700	92700	1
352	20241205	143000	39462800	92700	92700	92700	92700	0
353	20241205	142900	39462800	92700	92700	92700	92700	1
354	20241205	142800	39370100	92700	92700	92700	92700	1
355	20241205	142700	39277400	92700	92700	92700	92700	1
356	20241205	142600	39184700	92700	92700	92700	92700	1
357	20241205	142500	39092000	92700	92700	92700	92700	1
358	20241205	142400	38999300	92700	92700	92700	92700	0
359	20241205	142300	38999300	92700	92700	92700	92700	1
360	20241205	142200	38906600	92700	92700	92700	92700	1
361	20241205	142100	38813900	92700	92700	92700	92700	4
362	20241205	142000	38443100	92700	92700	92700	92700	1
363	20241205	141900	38350400	92700	92700	92700	92700	1
364	20241205	141800	38257700	92700	92700	92700	92700	1
365	20241205	141700	38165000	92700	92700	92700	92700	0
366	20241205	141600	38165000	92700	92700	92700	92700	1
367	20241205	141500	38072300	92700	92700	92700	92700	1
368	20241205	141400	37979600	92700	92700	92700	92700	1
369	20241205	141300	37886900	92700	92700	92700	92700	1
370	20241205	141200	37794200	92700	92700	92700	92700	1
371	20241205	141100	37701500	92700	92700	92700	92700	0
372	20241205	141000	37701500	92700	92700	92700	92700	1
373	20241205	140900	37608800	92700	92700	92700	92700	1
374	20241205	140800	37516100	92700	92700	92700	92700	1
375	20241205	140700	37423400	92700	92700	92700	92700	1
376	20241205	140600	37330700	92700	92700	92700	92700	1
377	20241205	140500	37238000	92700	92700	92700	92700	1
378	20241205	140400	37145300	92700	92700	92700	92700	0
379	20241205	140300	37145300	92700	92700	92700	92700	1
380	20241205	140200	37052600	92700	92700	92700	92700	1
381	20241205	140100	36959900	92700	92700	92700	92700	1
382	20241205	140000	36867200	92700	92700	92700	92700	1
383	20241205	135900	36774500	92700	92700	92700	92700	1
384	20241205	135800	36681800	92700	92700	92700	92700	0
385	20241205	135700	36681800	92700	92700	92700	92700	1
386	20241205	135600	36589100	92700	92700	92700	92700	1
387	20241205	135500	36496400	92700	92700	92700	92700	1
388	20241205	135400	36403700	92700	92700	92700	92700	1
389	20241205	135300	36311000	92700	92700	92700	92700	2
390	20241205	135200	36125600	92700	92700	92700	92700	1
391	20241205	135100	36032900	92600	92600	92600	92600	0
392	20241205	135000	36032900	92600	92600	92600	92600	0
393	20241205	134900	36032900	92600	92600	92600	92600	1
394	20241205	134800	35940300	92700	92700	92700	92700	1
395	20241205	134700	35847600	92700	92700	92700	92700	1
396	20241205	134600	35754900	92700	92700	92700	92700	1
397	20241205	134500	35662200	92700	92700	92700	92700	1
398	20241205	134400	35569500	92700	92700	92700	92700	0
399	20241205	134300	35569500	92700	92700	92700	92700	1
400	20241205	134200	35476800	92700	92700	92700	92700	1
401	20241205	134100	35384100	92700	92700	92700	92700	1
402	20241205	134000	35291400	92700	92700	92700	92700	1
403	20241205	133900	35198700	92700	92700	92700	92700	1
404	20241205	133800	35106000	92700	92700	92700	92700	1
405	20241205	133700	35013300	92700	92700	92700	92700	0
406	20241205	133600	35013300	92700	92700	92700	92700	1
407	20241205	133500	34920600	92700	92700	92700	92700	1
408	20241205	133400	34827900	92700	92700	92700	92700	1
409	20241205	133300	34735200	92700	92700	92700	92700	1
410	20241205	133200	34642500	92700	92700	92700	92700	1
411	20241205	133100	34549800	92700	92700	92700	92700	1
412	20241205	133000	34457100	92700	92700	92700	92700	0
413	20241205	132900	34457100	92700	92700	92700	92700	1
414	20241205	132800	34364400	92700	92700	92700	92700	1
415	20241205	132700	34271700	92700	92700	92700	92700	1
416	20241205	132600	34179000	92700	92700	92700	92700	1
417	20241205	132500	34086300	92700	92700	92700	92700	1
418	20241205	132400	33993600	92700	92700	92700	92700	1
419	20241205	132300	33900900	92700	92700	92700	92700	0
420	20241205	132200	33900900	92700	92700	92700	92700	1
421	20241205	132100	33808200	92700	92700	92700	92700	1
422	20241205	132000	33715500	92700	92700	92700	92700	1
423	20241205	131900	33622800	92700	92700	92700	92700	1
424	20241205	131800	33530100	92700	92700	92700	92700	1
425	20241205	131700	33437400	92700	92700	92700	92700	1
426	20241205	131600	33344700	92700	92700	92700	92700	0
427	20241205	131500	33344700	92700	92700	92700	92700	1
428	20241205	131400	33252000	92700	92700	92700	92700	1
429	20241205	131300	33159300	92700	92700	92700	92700	1
430	20241205	131200	33066600	92700	92700	92700	92700	1
431	20241205	131100	32973900	92700	92700	92700	92700	1
432	20241205	131000	32881200	92700	92700	92700	92700	1
433	20241205	130900	32788500	92700	92700	92700	92700	0
434	20241205	130800	32788500	92700	92700	92700	92700	1
435	20241205	130700	32695800	92700	92700	92700	92700	1
436	20241205	130600	32603100	92700	92700	92700	92700	1
437	20241205	130500	32510400	92700	92700	92700	92700	1
438	20241205	130400	32417700	92700	92700	92700	92700	1
439	20241205	130300	32325000	92700	92700	92700	92700	1
440	20241205	130200	32232300	92700	92700	92700	92700	0
441	20241205	130100	32232300	92700	92700	92700	92700	3
442	20241205	130000	31954200	92700	92700	92700	92700	1
443	20241205	125900	31861500	92700	92700	92700	92700	2
444	20241205	125800	31676100	92700	92700	92700	92700	6
445	20241205	125700	31119900	92600	92600	92600	92600	2
446	20241205	125600	30934700	92500	92500	92500	92500	0
447	20241205	125500	30934700	92500	92500	92500	92500	0
448	20241205	125400	30934700	92500	92500	92500	92500	0
449	20241205	125300	30934700	92500	92500	92500	92500	0
450	20241205	125200	30934700	92500	92500	92500	92500	0
451	20241205	125100	30934700	92500	92500	92500	92500	0
452	20241205	125000	30934700	92500	92500	92500	92500	0
453	20241205	124900	30934700	92500	92600	92600	92500	10
454	20241205	124800	30009600	92600	92600	92600	92600	0
455	20241205	124700	30009600	92600	92600	92600	92600	1
456	20241205	124600	29917000	92600	92600	92600	92600	1
457	20241205	124500	29824400	92600	92600	92600	92600	1
458	20241205	124400	29731800	92600	92600	92600	92600	2
459	20241205	124300	29546600	92600	92600	92600	92600	1
460	20241205	124200	29454000	92500	92500	92500	92500	0
461	20241205	124100	29454000	92500	92500	92500	92500	0
462	20241205	124000	29454000	92500	92500	92500	92500	0
463	20241205	123900	29454000	92500	92500	92500	92500	0
464	20241205	123800	29454000	92500	92500	92500	92500	0
465	20241205	123700	29454000	92500	92600	92600	92500	2
466	20241205	123600	29268900	92600	92600	92600	92600	1
467	20241205	123500	29176300	92600	92600	92600	92600	1
468	20241205	123400	29083700	92600	92600	92600	92600	1
469	20241205	123300	28991100	92600	92600	92600	92600	0
470	20241205	123200	28991100	92600	92600	92600	92600	1
471	20241205	123100	28898500	92600	92600	92600	92600	1
472	20241205	123000	28805900	92600	92600	92600	92600	1
473	20241205	122900	28713300	92600	92600	92600	92600	1
474	20241205	122800	28620700	92600	92600	92600	92600	1
475	20241205	122700	28528100	92600	92600	92600	92600	0
476	20241205	122600	28528100	92600	92600	92600	92600	1
477	20241205	122500	28435500	92600	92600	92600	92600	1
478	20241205	122400	28342900	92600	92600	92600	92600	3
479	20241205	122300	28065100	92600	92600	92600	92600	0
480	20241205	122200	28065100	92600	92600	92600	92600	0
481	20241205	122100	28065100	92600	92600	92600	92600	1
482	20241205	122000	27972500	92600	92600	92600	92600	0
483	20241205	121900	27972500	92600	92600	92600	92600	1
484	20241205	121800	27879900	92600	92700	92700	92600	5
485	20241205	121700	27416700	92700	92700	92700	92700	1
486	20241205	121600	27324000	92600	92600	92600	92600	0
487	20241205	121500	27324000	92600	92600	92600	92600	1
488	20241205	121400	27231400	92600	92600	92600	92600	2
489	20241205	121300	27046200	92600	92600	92600	92600	0
490	20241205	121200	27046200	92600	92600	92600	92600	1
491	20241205	121100	26953600	92500	92500	92500	92500	0
492	20241205	121000	26953600	92500	92500	92500	92500	0
493	20241205	120900	26953600	92500	92500	92500	92500	0
494	20241205	120800	26953600	92500	92500	92500	92500	2
495	20241205	120700	26768600	92500	92600	92600	92500	4
496	20241205	120600	26398500	92600	92600	92600	92600	0
497	20241205	120500	26398500	92600	92600	92600	92600	1
498	20241205	120400	26305900	92600	92600	92600	92600	1
499	20241205	120300	26213300	92600	92700	92700	92600	5
500	20241205	120200	25750200	92600	92600	92600	92600	0
501	20241205	120100	25750200	92600	92600	92600	92600	0
502	20241205	120000	25750200	92600	92700	92700	92600	2
503	20241205	115900	25564900	92700	92700	92700	92700	0
504	20241205	115800	25564900	92700	92700	92700	92700	1
505	20241205	115700	25472200	92700	92700	92700	92700	2
506	20241205	115600	25286800	92700	92700	92700	92700	1
507	20241205	115500	25194100	92600	92600	92600	92600	1
508	20241205	115400	25101500	92700	92700	92700	92700	1
509	20241205	115300	25008800	92600	92600	92600	92600	0
510	20241205	115200	25008800	92600	92600	92600	92600	0
511	20241205	115100	25008800	92600	92600	92600	92600	1
512	20241205	115000	24916200	92600	92600	92600	92600	1
513	20241205	114900	24823600	92600	92600	92600	92600	1
514	20241205	114800	24731000	92600	92600	92600	92600	1
515	20241205	114700	24638400	92600	92600	92600	92600	1
516	20241205	114600	24545800	92600	92600	92600	92600	1
517	20241205	114500	24453200	92600	92600	92600	92600	0
518	20241205	114400	24453200	92600	92600	92600	92600	1
519	20241205	114300	24360600	92600	92600	92600	92600	1
520	20241205	114200	24268000	92600	92600	92600	92600	1
521	20241205	114100	24175400	92600	92600	92600	92600	1
522	20241205	114000	24082800	92600	92600	92600	92600	1
523	20241205	113900	23990200	92600	92600	92600	92600	1
524	20241205	113800	23897600	92600	92600	92600	92600	0
525	20241205	113700	23897600	92600	92600	92600	92600	2
526	20241205	113600	23712400	92600	92600	92600	92600	1
527	20241205	113500	23619800	92500	92500	92500	92500	0
528	20241205	113400	23619800	92500	92500	92500	92500	0
529	20241205	113300	23619800	92500	92500	92500	92500	0
530	20241205	113200	23619800	92500	92500	92500	92500	1
531	20241205	113100	23527300	92500	92500	92500	92500	2
532	20241205	113000	23342300	92500	92500	92500	92500	0
533	20241205	112900	23342300	92500	92500	92500	92500	0
534	20241205	112800	23342300	92500	92600	92600	92500	3
535	20241205	112700	23064700	92600	92600	92600	92600	1
536	20241205	112600	22972100	92600	92600	92600	92600	1
537	20241205	112500	22879500	92600	92600	92600	92600	1
538	20241205	112400	22786900	92600	92600	92600	92600	0
539	20241205	112300	22786900	92600	92600	92600	92600	1
540	20241205	112200	22694300	92600	92600	92600	92600	1
541	20241205	112100	22601700	92600	92600	92600	92600	1
542	20241205	112000	22509100	92600	92600	92600	92600	1
543	20241205	111900	22416500	92600	92600	92600	92600	1
544	20241205	111800	22323900	92600	92600	92600	92600	1
545	20241205	111700	22231300	92600	92600	92600	92600	0
546	20241205	111600	22231300	92600	92600	92600	92600	2
547	20241205	111500	22046100	92600	92600	92600	92600	2
548	20241205	111400	21860900	92600	92600	92600	92600	1
549	20241205	111300	21768300	92500	92500	92500	92500	0
550	20241205	111200	21768300	92500	92500	92500	92500	1
551	20241205	111100	21675800	92500	92500	92500	92500	1
552	20241205	111000	21583300	92500	92500	92500	92500	0
553	20241205	110900	21583300	92500	92500	92500	92500	1
554	20241205	110800	21490800	92600	92600	92600	92600	1
555	20241205	110700	21398200	92600	92600	92600	92600	1
556	20241205	110600	21305600	92600	92600	92600	92600	1
557	20241205	110500	21213000	92600	92600	92600	92600	1
558	20241205	110400	21120400	92600	92600	92600	92600	1
559	20241205	110300	21027800	92600	92600	92600	92600	0
560	20241205	110200	21027800	92600	92600	92600	92600	1
561	20241205	110100	20935200	92600	92600	92600	92600	1
562	20241205	110000	20842600	92600	92600	92600	92600	1
563	20241205	105900	20750000	92600	92600	92600	92600	2
564	20241205	105800	20564800	92600	92600	92600	92600	1
565	20241205	105700	20472200	92600	92600	92600	92600	1
566	20241205	105600	20379600	92600	92600	92600	92600	6
567	20241205	105500	19824000	92600	92600	92600	92600	1
568	20241205	105400	19731400	92600	92600	92600	92600	1
569	20241205	105300	19638800	92600	92600	92600	92600	1
570	20241205	105200	19546200	92600	92600	92600	92600	1
571	20241205	105100	19453600	92600	92600	92600	92600	1
572	20241205	105000	19361000	92600	92600	92600	92600	1
573	20241205	104900	19268400	92600	92600	92600	92600	0
574	20241205	104800	19268400	92600	92600	92600	92600	1
575	20241205	104700	19175800	92600	92600	92600	92600	1
576	20241205	104600	19083200	92600	92600	92600	92600	1
577	20241205	104500	18990600	92600	92600	92600	92600	1
578	20241205	104400	18898000	92600	92600	92600	92600	1
579	20241205	104300	18805400	92600	92600	92600	92600	1
580	20241205	104200	18712800	92600	92600	92600	92600	0
581	20241205	104100	18712800	92600	92600	92600	92600	1
582	20241205	104000	18620200	92600	92600	92600	92600	1
583	20241205	103900	18527600	92600	92600	92600	92600	1
584	20241205	103800	18435000	92600	92600	92600	92600	1
585	20241205	103700	18342400	92600	92600	92600	92600	1
586	20241205	103600	18249800	92600	92600	92600	92600	1
587	20241205	103500	18157200	92600	92600	92600	92600	0
588	20241205	103400	18157200	92600	92600	92600	92600	1
589	20241205	103300	18064600	92600	92600	92600	92600	1
590	20241205	103200	17972000	92600	92500	92600	92500	22
591	20241205	103100	15936600	92500	92500	92500	92500	1
592	20241205	103000	15844100	92100	92100	92100	92100	0
593	20241205	102900	15844100	92100	92100	92100	92100	0
594	20241205	102800	15844100	92100	92100	92100	92100	0
595	20241205	102700	15844100	92100	92100	92100	92100	0
596	20241205	102600	15844100	92100	92100	92100	92100	0
597	20241205	102500	15844100	92100	92100	92100	92100	0
598	20241205	102400	15844100	92100	92100	92100	92100	0
599	20241205	102300	15844100	92100	92100	92100	92100	0
600	20241205	102200	15844100	92100	92100	92100	92100	0
601	20241205	102100	15844100	92100	92100	92100	92100	0
602	20241205	102000	15844100	92100	92100	92100	92100	10
603	20241205	101900	14923100	92000	92000	92000	92000	0
604	20241205	101800	14923100	92000	92000	92000	92000	0
605	20241205	101700	14923100	92000	92000	92000	92000	0
606	20241205	101600	14923100	92000	92000	92000	92000	0
607	20241205	101500	14923100	92000	92000	92000	92000	0
608	20241205	101400	14923100	92000	92000	92000	92000	0
609	20241205	101300	14923100	92000	92000	92000	92000	7
610	20241205	101200	14279100	91900	91900	91900	91900	0
611	20241205	101100	14279100	91900	91900	91900	91900	0
612	20241205	101000	14279100	91900	91900	91900	91900	0
613	20241205	100900	14279100	91900	91900	91900	91900	0
614	20241205	100800	14279100	91900	91900	91900	91900	0
615	20241205	100700	14279100	91900	91900	91900	91900	0
616	20241205	100600	14279100	91900	91900	91900	91900	0
617	20241205	100500	14279100	91900	91900	91900	91900	0
618	20241205	100400	14279100	91900	91900	91900	91900	0
619	20241205	100300	14279100	91900	91900	91900	91900	0
620	20241205	100200	14279100	91900	91900	91900	91900	0
621	20241205	100100	14279100	91900	91900	91900	91900	0
622	20241205	100000	14279100	91900	91900	91900	91900	0
623	20241205	095900	14279100	91900	91900	91900	91900	0
624	20241205	095800	14279100	91900	91900	91900	91900	0
625	20241205	095700	14279100	91900	91900	91900	91900	0
626	20241205	095600	14279100	91900	91900	91900	91900	0
627	20241205	095500	14279100	91900	91900	91900	91900	0
628	20241205	095400	14279100	91900	91900	91900	91900	0
629	20241205	095300	14279100	91900	91900	91900	91900	0
630	20241205	095200	14279100	91900	91900	91900	91900	0
631	20241205	095100	14279100	91900	92000	92000	91900	5
632	20241205	095000	13819300	92500	92500	92500	92500	1
633	20241205	094900	13726800	92500	92500	92500	92500	1
634	20241205	094800	13634300	92500	92500	92500	92500	1
635	20241205	094700	13541800	92500	92500	92500	92500	1
636	20241205	094600	13449300	92500	92500	92500	92500	0
637	20241205	094500	13449300	92500	92600	92600	92500	2
638	20241205	094400	13264200	92600	92600	92600	92600	0
639	20241205	094300	13264200	92600	92700	92700	92600	4
640	20241205	094200	12893700	92600	92600	92600	92600	0
641	20241205	094100	12893700	92600	92600	92600	92600	0
642	20241205	094000	12893700	92600	92600	92600	92600	2
643	20241205	093900	12708500	92600	92600	92600	92600	1
644	20241205	093800	12615900	92700	92700	92700	92700	1
645	20241205	093700	12523200	92600	92600	92600	92600	0
646	20241205	093600	12523200	92600	92600	92600	92600	1
647	20241205	093500	12430600	92600	92600	92600	92600	1
648	20241205	093400	12338000	92600	92600	92600	92600	1
649	20241205	093300	12245400	92600	92600	92600	92600	1
650	20241205	093200	12152800	92600	92600	92600	92600	2
651	20241205	093100	11967600	92600	92600	92600	92600	2
652	20241205	093000	11782400	91900	91900	91900	91900	0
653	20241205	092900	11782400	91900	91900	91900	91900	0
654	20241205	092800	11782400	91900	91900	91900	91900	0
655	20241205	092700	11782400	91900	91900	91900	91900	8
656	20241205	092600	11047200	91900	92400	92400	91900	92
657	20241205	092500	2587300	92400	92400	92400	92400	0
658	20241205	092400	2587300	92400	92400	92400	92400	1
659	20241205	092300	2494900	92400	92400	92400	92400	1
660	20241205	092200	2402500	92400	92400	92400	92400	1
661	20241205	092100	2310100	92400	92400	92400	92400	1
662	20241205	092000	2217700	92400	92400	92400	92400	1
663	20241205	091900	2125300	92400	92400	92400	92400	1
664	20241205	091800	2032900	92400	92400	92400	92400	0
665	20241205	091700	2032900	92400	92400	92400	92400	1
666	20241205	091600	1940500	92400	92400	92400	92400	1
667	20241205	091500	1848100	92400	92400	92400	92400	1
668	20241205	091400	1755700	92400	92400	92400	92400	1
669	20241205	091300	1663300	92400	92400	92400	92400	2
670	20241205	091200	1478500	92400	92400	92400	92400	0
671	20241205	091100	1478500	92400	92400	92400	92400	3
672	20241205	091000	1201300	92400	92400	92400	92400	1
673	20241205	090900	1108900	92400	92400	92400	92400	4
674	20241205	090800	739300	92400	92400	92400	92400	1
675	20241205	090700	646900	92400	92400	92400	92400	1
676	20241205	090600	554500	92400	92400	92400	92400	1
677	20241205	090500	462100	92400	92500	92500	92400	5
678	20241205	090400	0	92400	92400	92400	92400	0
679	20241205	090300	0	92400	92400	92400	92400	0
680	20241205	090200	0	92400	92400	92400	92400	0
681	20241205	090100	0	92400	92400	92400	92400	0
682	20241205	090000	0	92400	92400	92400	92400	0