KissMeData/264900/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210200	131105140	7960	7960	7960	7960	134
3	20241205	210100	131105140	7960	7960	7960	7960	0
4	20241205	210000	131105140	7960	7960	7960	7960	0
5	20241205	205900	131105140	7960	7960	7960	7960	0
6	20241205	205800	131105140	7960	7960	7960	7960	0
7	20241205	205700	131105140	7960	7960	7960	7960	0
8	20241205	205600	131105140	7960	7960	7960	7960	0
9	20241205	205500	131105140	7960	7960	7960	7960	0
10	20241205	205400	131105140	7960	7960	7960	7960	0
11	20241205	205300	131105140	7960	7960	7960	7960	0
12	20241205	205200	131105140	7960	7960	7960	7960	0
13	20241205	205100	131105140	7960	7960	7960	7960	0
14	20241205	205000	131105140	7960	7960	7960	7960	0
15	20241205	204900	131105140	7960	7960	7960	7960	0
16	20241205	204800	131105140	7960	7960	7960	7960	0
17	20241205	204700	131105140	7960	7960	7960	7960	0
18	20241205	204600	131105140	7960	7960	7960	7960	0
19	20241205	204500	131105140	7960	7960	7960	7960	0
20	20241205	204400	131105140	7960	7960	7960	7960	0
21	20241205	204300	131105140	7960	7960	7960	7960	0
22	20241205	204200	131105140	7960	7960	7960	7960	0
23	20241205	204100	131105140	7960	7960	7960	7960	0
24	20241205	204000	131105140	7960	7960	7960	7960	0
25	20241205	203900	131105140	7960	7960	7960	7960	0
26	20241205	203800	131105140	7960	7960	7960	7960	0
27	20241205	203700	131105140	7960	7960	7960	7960	0
28	20241205	203600	131105140	7960	7960	7960	7960	0
29	20241205	203500	131105140	7960	7960	7960	7960	0
30	20241205	203400	131105140	7960	7960	7960	7960	0
31	20241205	203300	131105140	7960	7960	7960	7960	0
32	20241205	203200	131105140	7960	7960	7960	7960	134
33	20241205	203100	131105140	7960	7960	7960	7960	0
34	20241205	203000	131105140	7960	7960	7960	7960	0
35	20241205	202900	131105140	7960	7960	7960	7960	0
36	20241205	202800	131105140	7960	7960	7960	7960	0
37	20241205	202700	131105140	7960	7960	7960	7960	0
38	20241205	202600	131105140	7960	7960	7960	7960	0
39	20241205	202500	131105140	7960	7960	7960	7960	0
40	20241205	202400	131105140	7960	7960	7960	7960	0
41	20241205	202300	131105140	7960	7960	7960	7960	0
42	20241205	202200	131105140	7960	7960	7960	7960	0
43	20241205	202100	131105140	7960	7960	7960	7960	0
44	20241205	202000	131105140	7960	7960	7960	7960	0
45	20241205	201900	131105140	7960	7960	7960	7960	0
46	20241205	201800	131105140	7960	7960	7960	7960	0
47	20241205	201700	131105140	7960	7960	7960	7960	0
48	20241205	201600	131105140	7960	7960	7960	7960	0
49	20241205	201500	131105140	7960	7960	7960	7960	0
50	20241205	201400	131105140	7960	7960	7960	7960	0
51	20241205	201300	131105140	7960	7960	7960	7960	0
52	20241205	201200	131105140	7960	7960	7960	7960	0
53	20241205	201100	131105140	7960	7960	7960	7960	0
54	20241205	201000	131105140	7960	7960	7960	7960	0
55	20241205	200900	131105140	7960	7960	7960	7960	0
56	20241205	200800	131105140	7960	7960	7960	7960	0
57	20241205	200700	131105140	7960	7960	7960	7960	0
58	20241205	200600	131105140	7960	7960	7960	7960	0
59	20241205	200500	131105140	7960	7960	7960	7960	0
60	20241205	200400	131105140	7960	7960	7960	7960	0
61	20241205	200300	131105140	7960	7960	7960	7960	0
62	20241205	200200	131105140	7960	7960	7960	7960	134
63	20241205	200100	131105140	7960	7960	7960	7960	0
64	20241205	200000	131105140	7960	7960	7960	7960	0
65	20241205	195900	131105140	7960	7960	7960	7960	0
66	20241205	195800	131105140	7960	7960	7960	7960	0
67	20241205	195700	131105140	7960	7960	7960	7960	0
68	20241205	195600	131105140	7960	7960	7960	7960	0
69	20241205	195500	131105140	7960	7960	7960	7960	0
70	20241205	195400	131105140	7960	7960	7960	7960	0
71	20241205	195300	131105140	7960	7960	7960	7960	0
72	20241205	195200	131105140	7960	7960	7960	7960	0
73	20241205	195100	131105140	7960	7960	7960	7960	0
74	20241205	195000	131105140	7960	7960	7960	7960	0
75	20241205	194900	131105140	7960	7960	7960	7960	0
76	20241205	194800	131105140	7960	7960	7960	7960	0
77	20241205	194700	131105140	7960	7960	7960	7960	0
78	20241205	194600	131105140	7960	7960	7960	7960	0
79	20241205	194500	131105140	7960	7960	7960	7960	0
80	20241205	194400	131105140	7960	7960	7960	7960	0
81	20241205	194300	131105140	7960	7960	7960	7960	0
82	20241205	194200	131105140	7960	7960	7960	7960	0
83	20241205	194100	131105140	7960	7960	7960	7960	0
84	20241205	194000	131105140	7960	7960	7960	7960	0
85	20241205	193900	131105140	7960	7960	7960	7960	0
86	20241205	193800	131105140	7960	7960	7960	7960	0
87	20241205	193700	131105140	7960	7960	7960	7960	0
88	20241205	193600	131105140	7960	7960	7960	7960	0
89	20241205	193500	131105140	7960	7960	7960	7960	0
90	20241205	193400	131105140	7960	7960	7960	7960	0
91	20241205	193300	131105140	7960	7960	7960	7960	0
92	20241205	193200	131105140	7960	7960	7960	7960	134
93	20241205	193100	131105140	7960	7960	7960	7960	0
94	20241205	193000	131105140	7960	7960	7960	7960	0
95	20241205	192900	131105140	7960	7960	7960	7960	0
96	20241205	192800	131105140	7960	7960	7960	7960	0
97	20241205	192700	131105140	7960	7960	7960	7960	0
98	20241205	192600	131105140	7960	7960	7960	7960	0
99	20241205	192500	131105140	7960	7960	7960	7960	0
100	20241205	192400	131105140	7960	7960	7960	7960	0
101	20241205	192300	131105140	7960	7960	7960	7960	0
102	20241205	192200	131105140	7960	7960	7960	7960	0
103	20241205	192100	131105140	7960	7960	7960	7960	0
104	20241205	192000	131105140	7960	7960	7960	7960	0
105	20241205	191900	131105140	7960	7960	7960	7960	0
106	20241205	191800	131105140	7960	7960	7960	7960	0
107	20241205	191700	131105140	7960	7960	7960	7960	0
108	20241205	191600	131105140	7960	7960	7960	7960	0
109	20241205	191500	131105140	7960	7960	7960	7960	0
110	20241205	191400	131105140	7960	7960	7960	7960	0
111	20241205	191300	131105140	7960	7960	7960	7960	0
112	20241205	191200	131105140	7960	7960	7960	7960	0
113	20241205	191100	131105140	7960	7960	7960	7960	0
114	20241205	191000	131105140	7960	7960	7960	7960	0
115	20241205	190900	131105140	7960	7960	7960	7960	0
116	20241205	190800	131105140	7960	7960	7960	7960	0
117	20241205	190700	131105140	7960	7960	7960	7960	0
118	20241205	190600	131105140	7960	7960	7960	7960	0
119	20241205	190500	131105140	7960	7960	7960	7960	0
120	20241205	190400	131105140	7960	7960	7960	7960	0
121	20241205	190300	131105140	7960	7960	7960	7960	0
122	20241205	190200	131105140	7960	7960	7960	7960	134
123	20241205	190100	131105140	7960	7960	7960	7960	0
124	20241205	190000	131105140	7960	7960	7960	7960	0
125	20241205	185900	131105140	7960	7960	7960	7960	0
126	20241205	185800	131105140	7960	7960	7960	7960	0
127	20241205	185700	131105140	7960	7960	7960	7960	0
128	20241205	185600	131105140	7960	7960	7960	7960	0
129	20241205	185500	131105140	7960	7960	7960	7960	0
130	20241205	185400	131105140	7960	7960	7960	7960	0
131	20241205	185300	131105140	7960	7960	7960	7960	0
132	20241205	185200	131105140	7960	7960	7960	7960	0
133	20241205	185100	131105140	7960	7960	7960	7960	0
134	20241205	185000	131105140	7960	7960	7960	7960	0
135	20241205	184900	131105140	7960	7960	7960	7960	0
136	20241205	184800	131105140	7960	7960	7960	7960	0
137	20241205	184700	131105140	7960	7960	7960	7960	0
138	20241205	184600	131105140	7960	7960	7960	7960	0
139	20241205	184500	131105140	7960	7960	7960	7960	0
140	20241205	184400	131105140	7960	7960	7960	7960	0
141	20241205	184300	131105140	7960	7960	7960	7960	0
142	20241205	184200	131105140	7960	7960	7960	7960	0
143	20241205	184100	131105140	7960	7960	7960	7960	0
144	20241205	184000	131105140	7960	7960	7960	7960	0
145	20241205	183900	131105140	7960	7960	7960	7960	0
146	20241205	183800	131105140	7960	7960	7960	7960	0
147	20241205	183700	131105140	7960	7960	7960	7960	0
148	20241205	183600	131105140	7960	7960	7960	7960	0
149	20241205	183500	131105140	7960	7960	7960	7960	0
150	20241205	183400	131105140	7960	7960	7960	7960	0
151	20241205	183300	131105140	7960	7960	7960	7960	0
152	20241205	183200	131105140	7960	7960	7960	7960	134
153	20241205	183100	131105140	7960	7960	7960	7960	0
154	20241205	183000	131105140	7960	7960	7960	7960	0
155	20241205	182900	131105140	7960	7960	7960	7960	0
156	20241205	182800	131105140	7960	7960	7960	7960	0
157	20241205	182700	131105140	7960	7960	7960	7960	0
158	20241205	182600	131105140	7960	7960	7960	7960	0
159	20241205	182500	131105140	7960	7960	7960	7960	0
160	20241205	182400	131105140	7960	7960	7960	7960	0
161	20241205	182300	131105140	7960	7960	7960	7960	0
162	20241205	182200	131105140	7960	7960	7960	7960	0
163	20241205	182100	131105140	7960	7960	7960	7960	0
164	20241205	182000	131105140	7960	7960	7960	7960	0
165	20241205	181900	131105140	7960	7960	7960	7960	0
166	20241205	181800	131105140	7960	7960	7960	7960	0
167	20241205	181700	131105140	7960	7960	7960	7960	0
168	20241205	181600	131105140	7960	7960	7960	7960	0
169	20241205	181500	131105140	7960	7960	7960	7960	0
170	20241205	181400	131105140	7960	7960	7960	7960	0
171	20241205	181300	131105140	7960	7960	7960	7960	0
172	20241205	181200	131105140	7960	7960	7960	7960	0
173	20241205	181100	131105140	7960	7960	7960	7960	0
174	20241205	181000	131105140	7960	7960	7960	7960	0
175	20241205	180900	131105140	7960	7960	7960	7960	0
176	20241205	180800	131105140	7960	7960	7960	7960	0
177	20241205	180700	131105140	7960	7960	7960	7960	0
178	20241205	180600	131105140	7960	7960	7960	7960	0
179	20241205	180500	131105140	7960	7960	7960	7960	0
180	20241205	180400	131105140	7960	7960	7960	7960	0
181	20241205	180300	131105140	7960	7960	7960	7960	0
182	20241205	180200	131105140	7960	7960	7960	7960	134
183	20241205	180100	131105140	7960	7960	7960	7960	0
184	20241205	180000	131105140	7960	7960	7960	7960	0
185	20241205	175900	131105140	7960	7960	7960	7960	0
186	20241205	175800	131105140	7960	7960	7960	7960	0
187	20241205	175700	131105140	7960	7960	7960	7960	0
188	20241205	175600	131105140	7960	7960	7960	7960	0
189	20241205	175500	131105140	7960	7960	7960	7960	0
190	20241205	175400	131105140	7960	7960	7960	7960	0
191	20241205	175300	131105140	7960	7960	7960	7960	0
192	20241205	175200	131105140	7960	7960	7960	7960	0
193	20241205	175100	131105140	7960	7960	7960	7960	0
194	20241205	175000	131105140	7960	7960	7960	7960	0
195	20241205	174900	131105140	7960	7960	7960	7960	0
196	20241205	174800	131105140	7960	7960	7960	7960	0
197	20241205	174700	131105140	7960	7960	7960	7960	0
198	20241205	174600	131105140	7960	7960	7960	7960	0
199	20241205	174500	131105140	7960	7960	7960	7960	0
200	20241205	174400	131105140	7960	7960	7960	7960	0
201	20241205	174300	131105140	7960	7960	7960	7960	0
202	20241205	174200	131105140	7960	7960	7960	7960	0
203	20241205	174100	131105140	7960	7960	7960	7960	0
204	20241205	174000	131105140	7960	7960	7960	7960	0
205	20241205	173900	131105140	7960	7960	7960	7960	0
206	20241205	173800	131105140	7960	7960	7960	7960	0
207	20241205	173700	131105140	7960	7960	7960	7960	0
208	20241205	173600	131105140	7960	7960	7960	7960	0
209	20241205	173500	131105140	7960	7960	7960	7960	0
210	20241205	173400	131105140	7960	7960	7960	7960	0
211	20241205	173300	131105140	7960	7960	7960	7960	0
212	20241205	173200	131105140	7960	7960	7960	7960	134
213	20241205	173100	131105140	7960	7960	7960	7960	0
214	20241205	173000	131105140	7960	7960	7960	7960	0
215	20241205	172900	131105140	7960	7960	7960	7960	0
216	20241205	172800	131105140	7960	7960	7960	7960	0
217	20241205	172700	131105140	7960	7960	7960	7960	0
218	20241205	172600	131105140	7960	7960	7960	7960	0
219	20241205	172500	131105140	7960	7960	7960	7960	0
220	20241205	172400	131105140	7960	7960	7960	7960	0
221	20241205	172300	131105140	7960	7960	7960	7960	0
222	20241205	172200	131105140	7960	7960	7960	7960	0
223	20241205	172100	131105140	7960	7960	7960	7960	0
224	20241205	172000	131105140	7960	7960	7960	7960	0
225	20241205	171900	131105140	7960	7960	7960	7960	0
226	20241205	171800	131105140	7960	7960	7960	7960	0
227	20241205	171700	131105140	7960	7960	7960	7960	0
228	20241205	171600	131105140	7960	7960	7960	7960	0
229	20241205	171500	131105140	7960	7960	7960	7960	0
230	20241205	171400	131105140	7960	7960	7960	7960	0
231	20241205	171300	131105140	7960	7960	7960	7960	0
232	20241205	171200	131105140	7960	7960	7960	7960	0
233	20241205	171100	131105140	7960	7960	7960	7960	0
234	20241205	171000	131105140	7960	7960	7960	7960	0
235	20241205	170900	131105140	7960	7960	7960	7960	0
236	20241205	170800	131105140	7960	7960	7960	7960	0
237	20241205	170700	131105140	7960	7960	7960	7960	0
238	20241205	170600	131105140	7960	7960	7960	7960	0
239	20241205	170500	131105140	7960	7960	7960	7960	0
240	20241205	170400	131105140	7960	7960	7960	7960	0
241	20241205	170300	131105140	7960	7960	7960	7960	0
242	20241205	170200	131105140	7960	7960	7960	7960	134
243	20241205	170100	131105140	7960	7960	7960	7960	0
244	20241205	170000	131105140	7960	7960	7960	7960	0
245	20241205	165900	131105140	7960	7960	7960	7960	0
246	20241205	165800	131105140	7960	7960	7960	7960	0
247	20241205	165700	131105140	7960	7960	7960	7960	0
248	20241205	165600	131105140	7960	7960	7960	7960	0
249	20241205	165500	131105140	7960	7960	7960	7960	0
250	20241205	165400	131105140	7960	7960	7960	7960	0
251	20241205	165300	131105140	7960	7960	7960	7960	0
252	20241205	165200	131105140	7960	7960	7960	7960	0
253	20241205	165100	131105140	7960	7960	7960	7960	0
254	20241205	165000	131105140	7960	7960	7960	7960	0
255	20241205	164900	131105140	7960	7960	7960	7960	0
256	20241205	164800	131105140	7960	7960	7960	7960	0
257	20241205	164700	131105140	7960	7960	7960	7960	0
258	20241205	164600	131105140	7960	7960	7960	7960	0
259	20241205	164500	131105140	7960	7960	7960	7960	0
260	20241205	164400	131105140	7960	7960	7960	7960	0
261	20241205	164300	131105140	7960	7960	7960	7960	0
262	20241205	164200	131105140	7960	7960	7960	7960	0
263	20241205	164100	131105140	7960	7960	7960	7960	0
264	20241205	164000	131105140	7960	7960	7960	7960	0
265	20241205	163900	131105140	7960	7960	7960	7960	0
266	20241205	163800	131105140	7960	7960	7960	7960	0
267	20241205	163700	131105140	7960	7960	7960	7960	0
268	20241205	163600	131105140	7960	7960	7960	7960	0
269	20241205	163500	131105140	7960	7960	7960	7960	0
270	20241205	163400	131105140	7960	7960	7960	7960	0
271	20241205	163300	131105140	7960	7960	7960	7960	0
272	20241205	163200	131105140	7960	7960	7960	7960	134
273	20241205	163100	131105140	7960	7960	7960	7960	0
274	20241205	163000	131105140	7960	7960	7960	7960	0
275	20241205	162900	131105140	7960	7960	7960	7960	0
276	20241205	162800	131105140	7960	7960	7960	7960	0
277	20241205	162700	131105140	7960	7960	7960	7960	0
278	20241205	162600	131105140	7960	7960	7960	7960	0
279	20241205	162500	131105140	7960	7960	7960	7960	0
280	20241205	162400	131105140	7960	7960	7960	7960	0
281	20241205	162300	131105140	7960	7960	7960	7960	0
282	20241205	162200	131105140	7960	7960	7960	7960	0
283	20241205	162100	131105140	7960	7960	7960	7960	0
284	20241205	162000	131105140	7960	7960	7960	7960	0
285	20241205	161900	131105140	7960	7960	7960	7960	0
286	20241205	161800	131105140	7960	7960	7960	7960	0
287	20241205	161700	131105140	7960	7960	7960	7960	0
288	20241205	161600	131105140	7960	7960	7960	7960	0
289	20241205	161500	131105140	7960	7960	7960	7960	0
290	20241205	161400	131105140	7960	7960	7960	7960	0
291	20241205	161300	131105140	7960	7960	7960	7960	0
292	20241205	161200	131105140	7960	7960	7960	7960	0
293	20241205	161100	131105140	7960	7960	7960	7960	0
294	20241205	161000	131105140	7960	7960	7960	7960	0
295	20241205	160900	131105140	7960	7960	7960	7960	0
296	20241205	160800	131105140	7960	7960	7960	7960	0
297	20241205	160700	131105140	7960	7960	7960	7960	0
298	20241205	160600	131105140	7960	7960	7960	7960	0
299	20241205	160500	131105140	7960	7960	7960	7960	0
300	20241205	160400	131105140	7960	7960	7960	7960	0
301	20241205	160300	131105140	7960	7960	7960	7960	0
302	20241205	160200	131105140	7960	7960	7960	7960	134
303	20241205	160100	131105140	7960	7960	7960	7960	0
304	20241205	160000	131105140	7960	7960	7960	7960	0
305	20241205	155900	131105140	7960	7960	7960	7960	0
306	20241205	155800	131105140	7960	7960	7960	7960	0
307	20241205	155700	131105140	7960	7960	7960	7960	0
308	20241205	155600	131105140	7960	7960	7960	7960	0
309	20241205	155500	131105140	7960	7960	7960	7960	0
310	20241205	155400	131105140	7960	7960	7960	7960	0
311	20241205	155300	131105140	7960	7960	7960	7960	0
312	20241205	155200	131105140	7960	7960	7960	7960	0
313	20241205	155100	131105140	7960	7960	7960	7960	0
314	20241205	155000	131105140	7960	7960	7960	7960	0
315	20241205	154900	131105140	7960	7960	7960	7960	0
316	20241205	154800	131105140	7960	7960	7960	7960	0
317	20241205	154700	131105140	7960	7960	7960	7960	0
318	20241205	154600	131105140	7960	7960	7960	7960	0
319	20241205	154500	131105140	7960	7960	7960	7960	0
320	20241205	154400	131105140	7960	7960	7960	7960	0
321	20241205	154300	131105140	7960	7960	7960	7960	0
322	20241205	154200	131105140	7960	7960	7960	7960	0
323	20241205	154100	131105140	7960	7960	7960	7960	0
324	20241205	154000	131105140	7960	7960	7960	7960	0
325	20241205	153900	131105140	7960	7960	7960	7960	0
326	20241205	153800	131105140	7960	7960	7960	7960	0
327	20241205	153700	131105140	7960	7960	7960	7960	0
328	20241205	153600	131105140	7960	7960	7960	7960	0
329	20241205	153500	131105140	7960	7960	7960	7960	0
330	20241205	153400	131105140	7960	7960	7960	7960	0
331	20241205	153300	131105140	7960	7960	7960	7960	0
332	20241205	153200	131105140	7960	7960	7960	7960	134
333	20241205	153100	131105140	7960	7960	7960	7960	0
334	20241205	153000	131105140	7960	7960	7960	7960	134
335	20241205	152900	130038500	7960	7960	7960	7960	0
336	20241205	152800	130038500	7960	7960	7960	7960	0
337	20241205	152700	130038500	7960	7960	7960	7960	0
338	20241205	152600	130038500	7960	7960	7960	7960	0
339	20241205	152500	130038500	7960	7960	7960	7960	0
340	20241205	152400	130038500	7960	7960	7960	7960	0
341	20241205	152300	130038500	7960	7960	7960	7960	0
342	20241205	152200	130038500	7960	7960	7960	7960	0
343	20241205	152100	130038500	7960	7960	7960	7960	0
344	20241205	152000	130038500	7960	7960	7960	7960	0
345	20241205	151900	130038500	7960	7960	7960	7940	21
346	20241205	151800	129871420	7940	7970	7970	7940	14
347	20241205	151700	129759870	7970	7960	7970	7960	213
348	20241205	151600	128064260	7960	7950	7960	7950	26
349	20241205	151500	127857310	7960	7960	7960	7960	25
350	20241205	151400	127658310	7960	7960	7960	7960	56
351	20241205	151300	127212550	7960	7960	7960	7960	13
352	20241205	151200	127109070	7960	7960	7960	7960	25
353	20241205	151100	126910070	7960	7960	7960	7960	26
354	20241205	151000	126703110	7960	7960	7960	7960	13
355	20241205	150900	126599630	7960	7960	7960	7960	25
356	20241205	150800	126400630	7960	7960	7960	7960	26
357	20241205	150700	126193670	7940	7940	7940	7940	935
358	20241205	150600	118769770	7940	7940	7940	7940	31
359	20241205	150500	118523630	7940	7940	7940	7940	17
360	20241205	150400	118388650	7930	7940	7940	7930	113
361	20241205	150300	117492430	7940	7940	7940	7940	13
362	20241205	150200	117389210	7940	7940	7940	7930	210
363	20241205	150100	115723650	7940	7940	7940	7940	13
364	20241205	150000	115620430	7950	7950	7950	7950	14
365	20241205	145900	115509130	7950	7950	7950	7950	12
366	20241205	145800	115413730	7950	7950	7950	7950	26
367	20241205	145700	115207030	7960	7960	7960	7960	19
368	20241205	145600	115055790	7960	7960	7960	7960	12
369	20241205	145500	114960270	7960	7960	7960	7960	26
370	20241205	145400	114753310	7960	7960	7960	7960	13
371	20241205	145300	114649830	7930	7960	7960	7930	22
372	20241205	145200	114475010	7940	7930	7960	7930	715
373	20241205	145100	108803170	7920	7930	7930	7920	15
374	20241205	145000	108684230	7930	7940	7940	7930	910
375	20241205	144900	101462480	7960	7960	7960	7960	12
376	20241205	144800	101366960	7960	7960	7960	7960	13
377	20241205	144700	101263480	7970	7970	7970	7970	13
378	20241205	144600	101159870	7960	7960	7960	7960	25
379	20241205	144500	100960870	7960	7950	7960	7950	213
380	20241205	144400	99267390	7950	7950	7960	7950	213
381	20241205	144300	97573910	7950	7950	7950	7950	12
382	20241205	144200	97478510	7960	7940	7960	7940	64
383	20241205	144100	96969990	7950	7960	7960	7950	535
384	20241205	144000	92716610	7960	7960	7960	7960	12
385	20241205	143900	92621090	7960	7960	7960	7950	22
386	20241205	143800	92446000	7960	7950	7960	7950	110
387	20241205	143700	91570710	7970	7970	7970	7970	12
388	20241205	143600	91475070	7970	7970	7970	7970	21
389	20241205	143500	91307700	7970	7970	7970	7970	13
390	20241205	143400	91204090	7970	7970	7970	7970	13
391	20241205	143300	91100480	7970	7970	7970	7970	12
392	20241205	143200	91004840	7970	7970	7970	7970	13
393	20241205	143100	90901230	7970	7970	7970	7970	13
394	20241205	143000	90797620	7970	7970	7970	7970	12
395	20241205	142900	90701980	7970	7970	7970	7970	13
396	20241205	142800	90598370	7970	7970	7970	7970	13
397	20241205	142700	90494760	7970	7970	7970	7970	12
398	20241205	142600	90399120	7960	7970	7970	7960	103
399	20241205	142500	89579110	7970	7970	7970	7970	13
400	20241205	142400	89475500	7970	7970	7970	7970	12
401	20241205	142300	89379860	7980	7980	7980	7980	0
402	20241205	142200	89379860	7980	7980	7980	7980	13
403	20241205	142100	89276120	7980	7980	7980	7980	13
404	20241205	142000	89172380	7980	7980	7980	7980	12
405	20241205	141900	89076620	7980	7980	7980	7980	13
406	20241205	141800	88972880	7980	7980	7980	7980	18
407	20241205	141700	88829240	7980	7980	7980	7980	12
408	20241205	141600	88733480	7980	7980	7980	7980	13
409	20241205	141500	88629740	7950	7980	7980	7950	15
410	20241205	141400	88510100	7980	7980	7980	7980	12
411	20241205	141300	88414340	7980	7980	7980	7980	13
412	20241205	141200	88310600	7980	7980	7980	7980	13
413	20241205	141100	88206860	7960	7980	7980	7960	13
414	20241205	141000	88103140	7980	7980	7980	7980	13
415	20241205	140900	87999400	7960	7960	7960	7960	151
416	20241205	140800	86797440	7960	7960	7960	7960	13
417	20241205	140700	86693960	7960	7960	7960	7960	12
418	20241205	140600	86598440	7960	7950	7960	7950	28
419	20241205	140500	86375710	7960	7960	7960	7960	13
420	20241205	140400	86272230	7960	7960	7960	7960	12
421	20241205	140300	86176710	7960	7960	7960	7960	13
422	20241205	140200	86073230	7960	7960	7960	7960	14
423	20241205	140100	85961790	7960	7950	7960	7950	30
424	20241205	140000	85723170	7960	7960	7960	7960	13
425	20241205	135900	85619690	7960	7960	7960	7960	18
426	20241205	135800	85476410	7960	7960	7960	7960	12
427	20241205	135700	85380890	7960	7980	7980	7960	116
428	20241205	135600	84457270	7980	7980	7980	7980	13
429	20241205	135500	84353530	7980	7980	7980	7980	5
430	20241205	135400	84313630	7980	7960	7980	7960	13
431	20241205	135300	84209910	7960	7960	7960	7960	2
432	20241205	135200	84193990	7960	7960	7960	7960	0
433	20241205	135100	84193990	7960	7960	7960	7960	0
434	20241205	135000	84193990	7960	7960	7960	7960	0
435	20241205	134900	84193990	7960	7960	7960	7960	1
436	20241205	134800	84186030	7950	7950	7950	7950	0
437	20241205	134700	84186030	7950	7950	7950	7950	0
438	20241205	134600	84186030	7950	7950	7950	7950	0
439	20241205	134500	84186030	7950	7950	7950	7950	13
440	20241205	134400	84082680	7960	7960	7960	7960	0
441	20241205	134300	84082680	7960	7960	7960	7960	0
442	20241205	134200	84082680	7960	7960	7960	7960	0
443	20241205	134100	84082680	7960	7960	7960	7960	0
444	20241205	134000	84082680	7960	7960	7960	7960	93
445	20241205	133900	83342400	7950	7950	7950	7950	0
446	20241205	133800	83342400	7950	7950	7950	7950	0
447	20241205	133700	83342400	7950	7950	7950	7950	0
448	20241205	133600	83342400	7950	7950	7950	7950	0
449	20241205	133500	83342400	7950	7950	7950	7950	0
450	20241205	133400	83342400	7950	7950	7950	7950	0
451	20241205	133300	83342400	7950	7950	7950	7950	55
452	20241205	133200	82905150	7960	7980	7980	7960	4
453	20241205	133100	82873250	7950	7950	7950	7950	0
454	20241205	133000	82873250	7950	7950	7950	7950	0
455	20241205	132900	82873250	7950	7950	7950	7950	626
456	20241205	132800	77896550	7960	7960	7960	7960	0
457	20241205	132700	77896550	7960	7960	7960	7960	0
458	20241205	132600	77896550	7960	7960	7960	7960	0
459	20241205	132500	77896550	7960	7960	7960	7960	0
460	20241205	132400	77896550	7960	7960	7960	7960	0
461	20241205	132300	77896550	7960	7960	7960	7960	0
462	20241205	132200	77896550	7960	7960	7960	7960	0
463	20241205	132100	77896550	7960	7960	7960	7960	0
464	20241205	132000	77896550	7960	7960	7960	7960	0
465	20241205	131900	77896550	7960	7960	7960	7960	0
466	20241205	131800	77896550	7960	7960	7960	7960	0
467	20241205	131700	77896550	7960	7960	7960	7960	0
468	20241205	131600	77896550	7960	7960	7960	7960	0
469	20241205	131500	77896550	7960	7960	7960	7960	0
470	20241205	131400	77896550	7960	7960	7960	7960	0
471	20241205	131300	77896550	7960	7960	7960	7960	0
472	20241205	131200	77896550	7960	7960	7960	7960	0
473	20241205	131100	77896550	7960	7960	7960	7960	0
474	20241205	131000	77896550	7960	7960	7960	7960	0
475	20241205	130900	77896550	7960	7960	7960	7960	0
476	20241205	130800	77896550	7960	7960	7960	7960	0
477	20241205	130700	77896550	7960	7960	7960	7960	1
478	20241205	130600	77888590	7950	7950	7950	7950	0
479	20241205	130500	77888590	7950	7950	7950	7950	0
480	20241205	130400	77888590	7950	7950	7950	7950	0
481	20241205	130300	77888590	7950	7960	7960	7950	133
482	20241205	130200	76830030	7960	7960	7960	7960	0
483	20241205	130100	76830030	7960	7960	7960	7960	0
484	20241205	130000	76830030	7960	7960	7960	7960	0
485	20241205	125900	76830030	7960	7960	7960	7960	0
486	20241205	125800	76830030	7960	7960	7960	7960	0
487	20241205	125700	76830030	7960	7960	7960	7960	0
488	20241205	125600	76830030	7960	7960	7960	7960	0
489	20241205	125500	76830030	7960	7960	7960	7960	0
490	20241205	125400	76830030	7960	7960	7960	7960	0
491	20241205	125300	76830030	7960	7960	7960	7960	0
492	20241205	125200	76830030	7960	7960	7960	7960	0
493	20241205	125100	76830030	7960	7960	7960	7960	0
494	20241205	125000	76830030	7960	7960	7960	7960	0
495	20241205	124900	76830030	7960	7960	7960	7960	0
496	20241205	124800	76830030	7960	7960	7960	7960	1
497	20241205	124700	76822070	7960	7960	7960	7960	0
498	20241205	124600	76822070	7960	7970	7970	7960	8
499	20241205	124500	76758350	7970	7970	7970	7970	3
500	20241205	124400	76734440	7970	7970	7970	7970	1
501	20241205	124300	76726470	7970	7970	7970	7970	0
502	20241205	124200	76726470	7970	7970	7970	7970	0
503	20241205	124100	76726470	7970	7970	7970	7970	1
504	20241205	124000	76718500	7950	7950	7950	7950	0
505	20241205	123900	76718500	7950	7950	7950	7950	0
506	20241205	123800	76718500	7950	7950	7950	7950	0
507	20241205	123700	76718500	7950	7950	7950	7950	0
508	20241205	123600	76718500	7950	7960	7960	7950	370
509	20241205	123500	73774250	7960	7960	7960	7960	0
510	20241205	123400	73774250	7960	7980	7980	7960	9
511	20241205	123300	73702510	7980	7980	7980	7980	0
512	20241205	123200	73702510	7980	7980	7980	7980	1
513	20241205	123100	73694530	7980	7980	7980	7980	151
514	20241205	123000	72489550	7960	7960	7960	7960	18
515	20241205	122900	72346270	7970	7970	7970	7970	0
516	20241205	122800	72346270	7970	7970	7970	7970	80
517	20241205	122700	71708670	7970	7970	7970	7970	0
518	20241205	122600	71708670	7970	7970	7970	7970	0
519	20241205	122500	71708670	7970	7970	7970	7970	0
520	20241205	122400	71708670	7970	7970	7970	7970	500
521	20241205	122300	67723670	7960	7960	7960	7960	0
522	20241205	122200	67723670	7960	7960	7960	7960	1
523	20241205	122100	67715710	7960	7960	7960	7960	0
524	20241205	122000	67715710	7960	7960	7960	7960	98
525	20241205	121900	66935630	7950	7950	7950	7950	3
526	20241205	121800	66911780	7970	7970	7970	7970	1
527	20241205	121700	66903810	7970	7970	7970	7970	0
528	20241205	121600	66903810	7970	7970	7970	7970	1
529	20241205	121500	66895840	7970	7970	7970	7970	1
530	20241205	121400	66887870	7980	7980	7980	7980	0
531	20241205	121300	66887870	7980	7980	7980	7980	0
532	20241205	121200	66887870	7980	7980	7980	7980	0
533	20241205	121100	66887870	7980	7980	7980	7980	1
534	20241205	121000	66879890	7930	7930	7930	7930	0
535	20241205	120900	66879890	7930	7930	7930	7930	0
536	20241205	120800	66879890	7930	7930	7930	7930	0
537	20241205	120700	66879890	7930	7930	7930	7930	0
538	20241205	120600	66879890	7930	7930	7930	7930	0
539	20241205	120500	66879890	7930	7930	7930	7930	0
540	20241205	120400	66879890	7930	7930	7930	7930	0
541	20241205	120300	66879890	7930	7950	7950	7930	977
542	20241205	120200	59128470	7960	7970	7970	7960	1824
543	20241205	120100	44601530	7990	7990	7990	7990	0
544	20241205	120000	44601530	7990	7990	7990	7990	83
545	20241205	115900	43938360	7990	7990	7990	7990	0
546	20241205	115800	43938360	7990	7990	7990	7990	0
547	20241205	115700	43938360	7990	7990	7990	7990	1
548	20241205	115600	43930370	7990	7990	7990	7990	0
549	20241205	115500	43930370	7990	7970	7990	7970	2
550	20241205	115400	43914410	7980	7980	7980	7980	0
551	20241205	115300	43914410	7980	7980	7980	7980	1
552	20241205	115200	43906430	7990	7990	7990	7990	0
553	20241205	115100	43906430	7990	7990	7990	7990	0
554	20241205	115000	43906430	7990	7990	7990	7990	1
555	20241205	114900	43898440	7990	7990	7990	7990	0
556	20241205	114800	43898440	7990	7990	7990	7990	0
557	20241205	114700	43898440	7990	7990	7990	7990	0
558	20241205	114600	43898440	7990	7990	7990	7990	5
559	20241205	114500	43858490	7990	7990	7990	7990	0
560	20241205	114400	43858490	7990	7990	7990	7990	9
561	20241205	114300	43786580	7990	7990	7990	7990	0
562	20241205	114200	43786580	7990	7990	7990	7990	0
563	20241205	114100	43786580	7990	7990	7990	7990	0
564	20241205	114000	43786580	7990	7990	7990	7990	0
565	20241205	113900	43786580	7990	7990	7990	7990	3
566	20241205	113800	43762610	7980	7980	7980	7980	1
567	20241205	113700	43754630	7980	7980	7980	7980	0
568	20241205	113600	43754630	7980	7980	7980	7980	0
569	20241205	113500	43754630	7980	7980	7980	7980	202
570	20241205	113400	42142670	7980	7980	7980	7980	0
571	20241205	113300	42142670	7980	7980	7980	7980	0
572	20241205	113200	42142670	7980	7980	7980	7980	0
573	20241205	113100	42142670	7980	7980	7980	7980	0
574	20241205	113000	42142670	7980	7980	7980	7980	0
575	20241205	112900	42142670	7980	7980	7980	7980	0
576	20241205	112800	42142670	7980	7980	7980	7980	4
577	20241205	112700	42110750	7990	7990	7990	7990	0
578	20241205	112600	42110750	7990	7990	7990	7990	0
579	20241205	112500	42110750	7990	7990	7990	7990	0
580	20241205	112400	42110750	7990	7990	7990	7990	0
581	20241205	112300	42110750	7990	7990	7990	7990	0
582	20241205	112200	42110750	7990	7990	7990	7990	0
583	20241205	112100	42110750	7990	7990	7990	7990	0
584	20241205	112000	42110750	7990	7990	7990	7990	1
585	20241205	111900	42102760	7960	7960	7960	7960	0
586	20241205	111800	42102760	7960	7960	7960	7960	0
587	20241205	111700	42102760	7960	7960	7960	7960	0
588	20241205	111600	42102760	7960	7960	7960	7960	0
589	20241205	111500	42102760	7960	7960	7960	7960	7
590	20241205	111400	42047040	7950	7950	7950	7950	0
591	20241205	111300	42047040	7950	7950	7950	7950	0
592	20241205	111200	42047040	7950	7950	7950	7950	0
593	20241205	111100	42047040	7950	7950	7950	7950	0
594	20241205	111000	42047040	7950	7950	7950	7950	0
595	20241205	110900	42047040	7950	7960	7960	7950	73
596	20241205	110800	41466640	7950	7950	7950	7950	0
597	20241205	110700	41466640	7950	7960	7960	7950	498
598	20241205	110600	37504580	7960	7960	7960	7960	0
599	20241205	110500	37504580	7960	7960	7960	7960	0
600	20241205	110400	37504580	7960	7970	7970	7960	224
601	20241205	110300	35721520	7970	7970	7970	7970	0
602	20241205	110200	35721520	7970	7970	7970	7970	0
603	20241205	110100	35721520	7970	7980	7980	7970	8
604	20241205	110000	35657750	7990	7990	7990	7990	0
605	20241205	105900	35657750	7990	7990	7990	7990	0
606	20241205	105800	35657750	7990	7990	7990	7990	0
607	20241205	105700	35657750	7990	7990	7990	7990	130
608	20241205	105600	34619050	7990	7990	7990	7990	0
609	20241205	105500	34619050	7990	7990	7990	7990	1
610	20241205	105400	34611060	7990	7990	7990	7990	0
611	20241205	105300	34611060	7990	7990	7990	7990	1
612	20241205	105200	34603070	7990	7990	7990	7990	0
613	20241205	105100	34603070	7990	7990	7990	7990	0
614	20241205	105000	34603070	7990	7990	7990	7990	5
615	20241205	104900	34563120	7990	7990	7990	7990	0
616	20241205	104800	34563120	7990	7990	7990	7990	1
617	20241205	104700	34555130	7990	7990	7990	7990	0
618	20241205	104600	34555130	7990	7990	7990	7990	0
619	20241205	104500	34555130	7990	7990	7990	7990	1
620	20241205	104400	34547140	7990	7990	7990	7990	0
621	20241205	104300	34547140	7990	7990	7990	7990	0
622	20241205	104200	34547140	7990	7990	7990	7990	0
623	20241205	104100	34547140	7990	7990	7990	7990	0
624	20241205	104000	34547140	7990	7990	7990	7990	25
625	20241205	103900	34347390	7990	7990	7990	7990	1
626	20241205	103800	34339400	7990	7990	7990	7990	0
627	20241205	103700	34339400	7990	7990	7990	7990	12
628	20241205	103600	34243520	7990	7990	7990	7990	6
629	20241205	103500	34195580	7990	7990	7990	7990	0
630	20241205	103400	34195580	7990	7990	7990	7990	0
631	20241205	103300	34195580	7990	7990	7990	7990	0
632	20241205	103200	34195580	7990	7990	7990	7990	0
633	20241205	103100	34195580	7990	7990	7990	7990	0
634	20241205	103000	34195580	7990	7990	7990	7990	0
635	20241205	102900	34195580	7990	7990	7990	7990	0
636	20241205	102800	34195580	7990	7990	7990	7990	1
637	20241205	102700	34187590	7990	7990	7990	7990	0
638	20241205	102600	34187590	7990	7990	7990	7990	11
639	20241205	102500	34099700	7990	7990	7990	7990	3
640	20241205	102400	34075730	7990	7960	7990	7960	51
641	20241205	102300	33669740	7960	7960	7960	7960	0
642	20241205	102200	33669740	7960	7960	7960	7960	151
643	20241205	102100	32467780	7990	7990	7990	7990	0
644	20241205	102000	32467780	7990	7960	7990	7960	1046
645	20241205	101900	24141590	7990	7990	7990	7990	0
646	20241205	101800	24141590	7990	7990	7990	7990	0
647	20241205	101700	24141590	7990	7990	7990	7990	0
648	20241205	101600	24141590	7990	7990	7990	7990	0
649	20241205	101500	24141590	7990	7990	7990	7990	1
650	20241205	101400	24133600	7960	7960	7960	7960	0
651	20241205	101300	24133600	7960	7960	7960	7960	0
652	20241205	101200	24133600	7960	7960	7960	7960	0
653	20241205	101100	24133600	7960	7960	7960	7960	40
654	20241205	101000	23815200	7990	7990	7990	7990	0
655	20241205	100900	23815200	7990	7990	7990	7990	2
656	20241205	100800	23799220	7960	7960	7960	7960	128
657	20241205	100700	22780340	7990	7990	7990	7990	0
658	20241205	100600	22780340	7990	7990	7990	7990	1
659	20241205	100500	22772350	7990	7990	7990	7990	5
660	20241205	100400	22732400	7970	7970	7970	7970	0
661	20241205	100300	22732400	7970	7970	7970	7970	0
662	20241205	100200	22732400	7970	7970	7970	7970	16
663	20241205	100100	22604880	7990	7990	7990	7990	10
664	20241205	100000	22524980	7990	7990	7990	7990	0
665	20241205	095900	22524980	7990	7990	7990	7990	6
666	20241205	095800	22477040	7990	7990	7990	7990	0
667	20241205	095700	22477040	7990	7980	7990	7980	10
668	20241205	095600	22397230	7980	7980	7980	7980	2
669	20241205	095500	22381270	7990	7990	7990	7990	0
670	20241205	095400	22381270	7990	7990	7990	7990	0
671	20241205	095300	22381270	7990	7990	7990	7990	0
672	20241205	095200	22381270	7990	7990	7990	7990	2
673	20241205	095100	22365290	7990	7990	7990	7990	0
674	20241205	095000	22365290	7990	7990	7990	7990	0
675	20241205	094900	22365290	7990	7990	7990	7990	0
676	20241205	094800	22365290	7990	7990	7990	7990	13
677	20241205	094700	22261420	7980	7980	7980	7980	0
678	20241205	094600	22261420	7980	7980	7980	7980	0
679	20241205	094500	22261420	7980	7980	7980	7980	0
680	20241205	094400	22261420	7980	7980	7980	7980	0
681	20241205	094300	22261420	7980	7980	7980	7980	0
682	20241205	094200	22261420	7980	7980	7980	7980	0
683	20241205	094100	22261420	7980	7980	7980	7980	14
684	20241205	094000	22149700	7980	7980	7980	7980	0
685	20241205	093900	22149700	7980	7980	7980	7980	0
686	20241205	093800	22149700	7980	7980	7980	7980	1
687	20241205	093700	22141720	7980	7980	7980	7980	30
688	20241205	093600	21902320	7970	7970	7970	7970	0
689	20241205	093500	21902320	7970	7970	7970	7970	21
690	20241205	093400	21734950	7970	7970	7970	7970	0
691	20241205	093300	21734950	7970	7970	7970	7970	1
692	20241205	093200	21726980	7960	7960	7960	7960	0
693	20241205	093100	21726980	7960	7960	7960	7960	0
694	20241205	093000	21726980	7960	7970	7970	7960	26
695	20241205	092900	21519990	7970	7970	7970	7970	10
696	20241205	092800	21440290	7970	7970	7970	7970	2
697	20241205	092700	21424350	7970	7970	7970	7970	0
698	20241205	092600	21424350	7970	7970	7970	7970	2
699	20241205	092500	21408410	7960	7960	7960	7960	2
700	20241205	092400	21392490	7950	7950	7950	7950	0
701	20241205	092300	21392490	7950	7950	7950	7950	0
702	20241205	092200	21392490	7950	7960	7960	7950	31
703	20241205	092100	21145840	7970	7970	7970	7970	1
704	20241205	092000	21137870	7960	7960	7960	7960	0
705	20241205	091900	21137870	7960	7960	7960	7960	2
706	20241205	091800	21121950	7960	7960	7960	7960	18
707	20241205	091700	20978670	7960	7960	7960	7960	0
708	20241205	091600	20978670	7960	7960	7960	7960	0
709	20241205	091500	20978670	7960	7970	7970	7960	226
710	20241205	091400	19177680	7980	7970	7980	7970	854
711	20241205	091300	12371290	7980	7980	7980	7980	264
712	20241205	091200	10264570	8030	8030	8030	8030	0
713	20241205	091100	10264570	8030	8030	8030	8030	1161
714	20241205	091000	941740	7980	7980	7980	7980	0
715	20241205	090900	941740	7980	7980	7980	7980	0
716	20241205	090800	941740	7980	7980	7980	7980	0
717	20241205	090700	941740	7980	7980	7980	7980	0
718	20241205	090600	941740	7980	7980	7980	7980	0
719	20241205	090500	941740	7980	7980	7980	7980	10
720	20241205	090400	861940	7970	7980	7980	7970	45
721	20241205	090300	502990	7980	7980	7980	7980	10
722	20241205	090200	423190	7990	7990	7990	7990	20
723	20241205	090100	263390	7990	7990	7990	7990	0
724	20241205	090000	263390	7990	7980	7990	7980	33