KissMeData/120030/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202000	144676500	92400	92400	92400	92400	12
3	20241204	201900	144676500	92400	92400	92400	92400	0
4	20241204	201800	144676500	92400	92400	92400	92400	0
5	20241204	201700	144676500	92400	92400	92400	92400	0
6	20241204	201600	144676500	92400	92400	92400	92400	0
7	20241204	201500	144676500	92400	92400	92400	92400	0
8	20241204	201400	144676500	92400	92400	92400	92400	0
9	20241204	201300	144676500	92400	92400	92400	92400	0
10	20241204	201200	144676500	92400	92400	92400	92400	0
11	20241204	201100	144676500	92400	92400	92400	92400	0
12	20241204	201000	144676500	92400	92400	92400	92400	0
13	20241204	200900	144676500	92400	92400	92400	92400	0
14	20241204	200800	144676500	92400	92400	92400	92400	0
15	20241204	200700	144676500	92400	92400	92400	92400	0
16	20241204	200600	144676500	92400	92400	92400	92400	0
17	20241204	200500	144676500	92400	92400	92400	92400	0
18	20241204	200400	144676500	92400	92400	92400	92400	0
19	20241204	200300	144676500	92400	92400	92400	92400	0
20	20241204	200200	144676500	92400	92400	92400	92400	0
21	20241204	200100	144676500	92400	92400	92400	92400	0
22	20241204	200000	144676500	92400	92400	92400	92400	0
23	20241204	195900	144676500	92400	92400	92400	92400	0
24	20241204	195800	144676500	92400	92400	92400	92400	0
25	20241204	195700	144676500	92400	92400	92400	92400	0
26	20241204	195600	144676500	92400	92400	92400	92400	0
27	20241204	195500	144676500	92400	92400	92400	92400	0
28	20241204	195400	144676500	92400	92400	92400	92400	0
29	20241204	195300	144676500	92400	92400	92400	92400	0
30	20241204	195200	144676500	92400	92400	92400	92400	0
31	20241204	195100	144676500	92400	92400	92400	92400	0
32	20241204	195000	144676500	92400	92400	92400	92400	12
33	20241204	194900	144676500	92400	92400	92400	92400	0
34	20241204	194800	144676500	92400	92400	92400	92400	0
35	20241204	194700	144676500	92400	92400	92400	92400	0
36	20241204	194600	144676500	92400	92400	92400	92400	0
37	20241204	194500	144676500	92400	92400	92400	92400	0
38	20241204	194400	144676500	92400	92400	92400	92400	0
39	20241204	194300	144676500	92400	92400	92400	92400	0
40	20241204	194200	144676500	92400	92400	92400	92400	0
41	20241204	194100	144676500	92400	92400	92400	92400	0
42	20241204	194000	144676500	92400	92400	92400	92400	0
43	20241204	193900	144676500	92400	92400	92400	92400	0
44	20241204	193800	144676500	92400	92400	92400	92400	0
45	20241204	193700	144676500	92400	92400	92400	92400	0
46	20241204	193600	144676500	92400	92400	92400	92400	0
47	20241204	193500	144676500	92400	92400	92400	92400	0
48	20241204	193400	144676500	92400	92400	92400	92400	0
49	20241204	193300	144676500	92400	92400	92400	92400	0
50	20241204	193200	144676500	92400	92400	92400	92400	0
51	20241204	193100	144676500	92400	92400	92400	92400	0
52	20241204	193000	144676500	92400	92400	92400	92400	0
53	20241204	192900	144676500	92400	92400	92400	92400	0
54	20241204	192800	144676500	92400	92400	92400	92400	0
55	20241204	192700	144676500	92400	92400	92400	92400	0
56	20241204	192600	144676500	92400	92400	92400	92400	0
57	20241204	192500	144676500	92400	92400	92400	92400	0
58	20241204	192400	144676500	92400	92400	92400	92400	0
59	20241204	192300	144676500	92400	92400	92400	92400	0
60	20241204	192200	144676500	92400	92400	92400	92400	0
61	20241204	192100	144676500	92400	92400	92400	92400	0
62	20241204	192000	144676500	92400	92400	92400	92400	12
63	20241204	191900	144676500	92400	92400	92400	92400	0
64	20241204	191800	144676500	92400	92400	92400	92400	0
65	20241204	191700	144676500	92400	92400	92400	92400	0
66	20241204	191600	144676500	92400	92400	92400	92400	0
67	20241204	191500	144676500	92400	92400	92400	92400	0
68	20241204	191400	144676500	92400	92400	92400	92400	0
69	20241204	191300	144676500	92400	92400	92400	92400	0
70	20241204	191200	144676500	92400	92400	92400	92400	0
71	20241204	191100	144676500	92400	92400	92400	92400	0
72	20241204	191000	144676500	92400	92400	92400	92400	0
73	20241204	190900	144676500	92400	92400	92400	92400	0
74	20241204	190800	144676500	92400	92400	92400	92400	0
75	20241204	190700	144676500	92400	92400	92400	92400	0
76	20241204	190600	144676500	92400	92400	92400	92400	0
77	20241204	190500	144676500	92400	92400	92400	92400	0
78	20241204	190400	144676500	92400	92400	92400	92400	0
79	20241204	190300	144676500	92400	92400	92400	92400	0
80	20241204	190200	144676500	92400	92400	92400	92400	0
81	20241204	190100	144676500	92400	92400	92400	92400	0
82	20241204	190000	144676500	92400	92400	92400	92400	0
83	20241204	185900	144676500	92400	92400	92400	92400	0
84	20241204	185800	144676500	92400	92400	92400	92400	0
85	20241204	185700	144676500	92400	92400	92400	92400	0
86	20241204	185600	144676500	92400	92400	92400	92400	0
87	20241204	185500	144676500	92400	92400	92400	92400	0
88	20241204	185400	144676500	92400	92400	92400	92400	0
89	20241204	185300	144676500	92400	92400	92400	92400	0
90	20241204	185200	144676500	92400	92400	92400	92400	0
91	20241204	185100	144676500	92400	92400	92400	92400	0
92	20241204	185000	144676500	92400	92400	92400	92400	12
93	20241204	184900	144676500	92400	92400	92400	92400	0
94	20241204	184800	144676500	92400	92400	92400	92400	0
95	20241204	184700	144676500	92400	92400	92400	92400	0
96	20241204	184600	144676500	92400	92400	92400	92400	0
97	20241204	184500	144676500	92400	92400	92400	92400	0
98	20241204	184400	144676500	92400	92400	92400	92400	0
99	20241204	184300	144676500	92400	92400	92400	92400	0
100	20241204	184200	144676500	92400	92400	92400	92400	0
101	20241204	184100	144676500	92400	92400	92400	92400	0
102	20241204	184000	144676500	92400	92400	92400	92400	0
103	20241204	183900	144676500	92400	92400	92400	92400	0
104	20241204	183800	144676500	92400	92400	92400	92400	0
105	20241204	183700	144676500	92400	92400	92400	92400	0
106	20241204	183600	144676500	92400	92400	92400	92400	0
107	20241204	183500	144676500	92400	92400	92400	92400	0
108	20241204	183400	144676500	92400	92400	92400	92400	0
109	20241204	183300	144676500	92400	92400	92400	92400	0
110	20241204	183200	144676500	92400	92400	92400	92400	0
111	20241204	183100	144676500	92400	92400	92400	92400	0
112	20241204	183000	144676500	92400	92400	92400	92400	0
113	20241204	182900	144676500	92400	92400	92400	92400	0
114	20241204	182800	144676500	92400	92400	92400	92400	0
115	20241204	182700	144676500	92400	92400	92400	92400	0
116	20241204	182600	144676500	92400	92400	92400	92400	0
117	20241204	182500	144676500	92400	92400	92400	92400	0
118	20241204	182400	144676500	92400	92400	92400	92400	0
119	20241204	182300	144676500	92400	92400	92400	92400	0
120	20241204	182200	144676500	92400	92400	92400	92400	0
121	20241204	182100	144676500	92400	92400	92400	92400	0
122	20241204	182000	144676500	92400	92400	92400	92400	12
123	20241204	181900	144676500	92400	92400	92400	92400	0
124	20241204	181800	144676500	92400	92400	92400	92400	0
125	20241204	181700	144676500	92400	92400	92400	92400	0
126	20241204	181600	144676500	92400	92400	92400	92400	0
127	20241204	181500	144676500	92400	92400	92400	92400	0
128	20241204	181400	144676500	92400	92400	92400	92400	0
129	20241204	181300	144676500	92400	92400	92400	92400	0
130	20241204	181200	144676500	92400	92400	92400	92400	0
131	20241204	181100	144676500	92400	92400	92400	92400	0
132	20241204	181000	144676500	92400	92400	92400	92400	0
133	20241204	180900	144676500	92400	92400	92400	92400	0
134	20241204	180800	144676500	92400	92400	92400	92400	0
135	20241204	180700	144676500	92400	92400	92400	92400	0
136	20241204	180600	144676500	92400	92400	92400	92400	0
137	20241204	180500	144676500	92400	92400	92400	92400	0
138	20241204	180400	144676500	92400	92400	92400	92400	0
139	20241204	180300	144676500	92400	92400	92400	92400	0
140	20241204	180200	144676500	92400	92400	92400	92400	0
141	20241204	180100	144676500	92400	92400	92400	92400	0
142	20241204	180000	144676500	92400	92400	92400	92400	0
143	20241204	175900	144676500	92400	92400	92400	92400	0
144	20241204	175800	144676500	92400	92400	92400	92400	0
145	20241204	175700	144676500	92400	92400	92400	92400	0
146	20241204	175600	144676500	92400	92400	92400	92400	0
147	20241204	175500	144676500	92400	92400	92400	92400	0
148	20241204	175400	144676500	92400	92400	92400	92400	0
149	20241204	175300	144676500	92400	92400	92400	92400	0
150	20241204	175200	144676500	92400	92400	92400	92400	0
151	20241204	175100	144676500	92400	92400	92400	92400	0
152	20241204	175000	144676500	92400	92400	92400	92400	12
153	20241204	174900	144676500	92400	92400	92400	92400	0
154	20241204	174800	144676500	92400	92400	92400	92400	0
155	20241204	174700	144676500	92400	92400	92400	92400	0
156	20241204	174600	144676500	92400	92400	92400	92400	0
157	20241204	174500	144676500	92400	92400	92400	92400	0
158	20241204	174400	144676500	92400	92400	92400	92400	0
159	20241204	174300	144676500	92400	92400	92400	92400	0
160	20241204	174200	144676500	92400	92400	92400	92400	0
161	20241204	174100	144676500	92400	92400	92400	92400	0
162	20241204	174000	144676500	92400	92400	92400	92400	0
163	20241204	173900	144676500	92400	92400	92400	92400	0
164	20241204	173800	144676500	92400	92400	92400	92400	0
165	20241204	173700	144676500	92400	92400	92400	92400	0
166	20241204	173600	144676500	92400	92400	92400	92400	0
167	20241204	173500	144676500	92400	92400	92400	92400	0
168	20241204	173400	144676500	92400	92400	92400	92400	0
169	20241204	173300	144676500	92400	92400	92400	92400	0
170	20241204	173200	144676500	92400	92400	92400	92400	0
171	20241204	173100	144676500	92400	92400	92400	92400	0
172	20241204	173000	144676500	92400	92400	92400	92400	0
173	20241204	172900	144676500	92400	92400	92400	92400	0
174	20241204	172800	144676500	92400	92400	92400	92400	0
175	20241204	172700	144676500	92400	92400	92400	92400	0
176	20241204	172600	144676500	92400	92400	92400	92400	0
177	20241204	172500	144676500	92400	92400	92400	92400	0
178	20241204	172400	144676500	92400	92400	92400	92400	0
179	20241204	172300	144676500	92400	92400	92400	92400	0
180	20241204	172200	144676500	92400	92400	92400	92400	0
181	20241204	172100	144676500	92400	92400	92400	92400	0
182	20241204	172000	144676500	92400	92400	92400	92400	12
183	20241204	171900	144676500	92400	92400	92400	92400	0
184	20241204	171800	144676500	92400	92400	92400	92400	0
185	20241204	171700	144676500	92400	92400	92400	92400	0
186	20241204	171600	144676500	92400	92400	92400	92400	0
187	20241204	171500	144676500	92400	92400	92400	92400	0
188	20241204	171400	144676500	92400	92400	92400	92400	0
189	20241204	171300	144676500	92400	92400	92400	92400	0
190	20241204	171200	144676500	92400	92400	92400	92400	0
191	20241204	171100	144676500	92400	92400	92400	92400	0
192	20241204	171000	144676500	92400	92400	92400	92400	0
193	20241204	170900	144676500	92400	92400	92400	92400	0
194	20241204	170800	144676500	92400	92400	92400	92400	0
195	20241204	170700	144676500	92400	92400	92400	92400	0
196	20241204	170600	144676500	92400	92400	92400	92400	0
197	20241204	170500	144676500	92400	92400	92400	92400	0
198	20241204	170400	144676500	92400	92400	92400	92400	0
199	20241204	170300	144676500	92400	92400	92400	92400	0
200	20241204	170200	144676500	92400	92400	92400	92400	0
201	20241204	170100	144676500	92400	92400	92400	92400	0
202	20241204	170000	144676500	92400	92400	92400	92400	0
203	20241204	165900	144676500	92400	92400	92400	92400	0
204	20241204	165800	144676500	92400	92400	92400	92400	0
205	20241204	165700	144676500	92400	92400	92400	92400	0
206	20241204	165600	144676500	92400	92400	92400	92400	0
207	20241204	165500	144676500	92400	92400	92400	92400	0
208	20241204	165400	144676500	92400	92400	92400	92400	0
209	20241204	165300	144676500	92400	92400	92400	92400	0
210	20241204	165200	144676500	92400	92400	92400	92400	0
211	20241204	165100	144676500	92400	92400	92400	92400	0
212	20241204	165000	144676500	92400	92400	92400	92400	12
213	20241204	164900	144676500	92400	92400	92400	92400	0
214	20241204	164800	144676500	92400	92400	92400	92400	0
215	20241204	164700	144676500	92400	92400	92400	92400	0
216	20241204	164600	144676500	92400	92400	92400	92400	0
217	20241204	164500	144676500	92400	92400	92400	92400	0
218	20241204	164400	144676500	92400	92400	92400	92400	0
219	20241204	164300	144676500	92400	92400	92400	92400	0
220	20241204	164200	144676500	92400	92400	92400	92400	0
221	20241204	164100	144676500	92400	92400	92400	92400	0
222	20241204	164000	144676500	92400	92400	92400	92400	0
223	20241204	163900	144676500	92400	92400	92400	92400	0
224	20241204	163800	144676500	92400	92400	92400	92400	0
225	20241204	163700	144676500	92400	92400	92400	92400	0
226	20241204	163600	144676500	92400	92400	92400	92400	0
227	20241204	163500	144676500	92400	92400	92400	92400	0
228	20241204	163400	144676500	92400	92400	92400	92400	0
229	20241204	163300	144676500	92400	92400	92400	92400	0
230	20241204	163200	144676500	92400	92400	92400	92400	0
231	20241204	163100	144676500	92400	92400	92400	92400	0
232	20241204	163000	144676500	92400	92400	92400	92400	0
233	20241204	162900	144676500	92400	92400	92400	92400	0
234	20241204	162800	144676500	92400	92400	92400	92400	0
235	20241204	162700	144676500	92400	92400	92400	92400	0
236	20241204	162600	144676500	92400	92400	92400	92400	0
237	20241204	162500	144676500	92400	92400	92400	92400	0
238	20241204	162400	144676500	92400	92400	92400	92400	0
239	20241204	162300	144676500	92400	92400	92400	92400	0
240	20241204	162200	144676500	92400	92400	92400	92400	0
241	20241204	162100	144676500	92400	92400	92400	92400	0
242	20241204	162000	144676500	92400	92400	92400	92400	12
243	20241204	161900	144676500	92400	92400	92400	92400	0
244	20241204	161800	144676500	92400	92400	92400	92400	0
245	20241204	161700	144676500	92400	92400	92400	92400	0
246	20241204	161600	144676500	92400	92400	92400	92400	0
247	20241204	161500	144676500	92400	92400	92400	92400	0
248	20241204	161400	144676500	92400	92400	92400	92400	0
249	20241204	161300	144676500	92400	92400	92400	92400	0
250	20241204	161200	144676500	92400	92400	92400	92400	0
251	20241204	161100	144676500	92400	92400	92400	92400	0
252	20241204	161000	144676500	92400	92400	92400	92400	0
253	20241204	160900	144676500	92400	92400	92400	92400	0
254	20241204	160800	144676500	92400	92400	92400	92400	0
255	20241204	160700	144676500	92400	92400	92400	92400	0
256	20241204	160600	144676500	92400	92400	92400	92400	0
257	20241204	160500	144676500	92400	92400	92400	92400	0
258	20241204	160400	144676500	92400	92400	92400	92400	0
259	20241204	160300	144676500	92400	92400	92400	92400	0
260	20241204	160200	144676500	92400	92400	92400	92400	0
261	20241204	160100	144676500	92400	92400	92400	92400	0
262	20241204	160000	144676500	92400	92400	92400	92400	0
263	20241204	155900	144676500	92400	92400	92400	92400	0
264	20241204	155800	144676500	92400	92400	92400	92400	0
265	20241204	155700	144676500	92400	92400	92400	92400	0
266	20241204	155600	144676500	92400	92400	92400	92400	0
267	20241204	155500	144676500	92400	92400	92400	92400	0
268	20241204	155400	144676500	92400	92400	92400	92400	0
269	20241204	155300	144676500	92400	92400	92400	92400	0
270	20241204	155200	144676500	92400	92400	92400	92400	0
271	20241204	155100	144676500	92400	92400	92400	92400	0
272	20241204	155000	144676500	92400	92400	92400	92400	12
273	20241204	154900	144676500	92400	92400	92400	92400	0
274	20241204	154800	144676500	92400	92400	92400	92400	0
275	20241204	154700	144676500	92400	92400	92400	92400	0
276	20241204	154600	144676500	92400	92400	92400	92400	0
277	20241204	154500	144676500	92400	92400	92400	92400	0
278	20241204	154400	144676500	92400	92400	92400	92400	0
279	20241204	154300	144676500	92400	92400	92400	92400	0
280	20241204	154200	144676500	92400	92400	92400	92400	0
281	20241204	154100	144676500	92400	92400	92400	92400	0
282	20241204	154000	144676500	92400	92400	92400	92400	0
283	20241204	153900	144676500	92400	92400	92400	92400	0
284	20241204	153800	144676500	92400	92400	92400	92400	0
285	20241204	153700	144676500	92400	92400	92400	92400	0
286	20241204	153600	144676500	92400	92400	92400	92400	0
287	20241204	153500	144676500	92400	92400	92400	92400	0
288	20241204	153400	144676500	92400	92400	92400	92400	0
289	20241204	153300	144676500	92400	92400	92400	92400	0
290	20241204	153200	144676500	92400	92400	92400	92400	0
291	20241204	153100	144676500	92400	92400	92400	92400	0
292	20241204	153000	144676500	92400	92400	92400	92400	12
293	20241204	152900	143567700	91700	91700	91700	91700	0
294	20241204	152800	143567700	91700	91700	91700	91700	0
295	20241204	152700	143567700	91700	91700	91700	91700	0
296	20241204	152600	143567700	91700	91700	91700	91700	0
297	20241204	152500	143567700	91700	91700	91700	91700	0
298	20241204	152400	143567700	91700	91700	91700	91700	0
299	20241204	152300	143567700	91700	91700	91700	91700	0
300	20241204	152200	143567700	91700	91700	91700	91700	0
301	20241204	152100	143567700	91700	91700	91700	91700	0
302	20241204	152000	143567700	91700	91700	91700	91700	0
303	20241204	151900	143567700	91700	91700	91700	91700	0
304	20241204	151800	143567700	91700	91700	91700	91700	0
305	20241204	151700	143567700	91700	91700	91700	91700	0
306	20241204	151600	143567700	91700	91700	91700	91700	2
307	20241204	151500	143384300	91600	92000	92000	91600	32
308	20241204	151400	140449900	92400	92400	92400	92400	0
309	20241204	151300	140449900	92400	92400	92400	92400	0
310	20241204	151200	140449900	92400	92400	92400	92400	0
311	20241204	151100	140449900	92400	92400	92400	92400	0
312	20241204	151000	140449900	92400	92400	92400	92400	0
313	20241204	150900	140449900	92400	92400	92400	92400	0
314	20241204	150800	140449900	92400	92400	92400	92400	0
315	20241204	150700	140449900	92400	92400	92400	92400	0
316	20241204	150600	140449900	92400	92400	92400	92400	0
317	20241204	150500	140449900	92400	92400	92400	92400	0
318	20241204	150400	140449900	92400	92400	92400	92400	0
319	20241204	150300	140449900	92400	92400	92400	92400	0
320	20241204	150200	140449900	92400	92400	92400	92400	0
321	20241204	150100	140449900	92400	92400	92400	92400	0
322	20241204	150000	140449900	92400	92400	92400	92400	0
323	20241204	145900	140449900	92400	92400	92400	92400	0
324	20241204	145800	140449900	92400	92400	92400	92400	0
325	20241204	145700	140449900	92400	92400	92400	92400	0
326	20241204	145600	140449900	92400	92400	92400	92400	0
327	20241204	145500	140449900	92400	92400	92400	92400	0
328	20241204	145400	140449900	92400	92400	92400	92400	10
329	20241204	145300	139525900	92500	92500	92500	92500	1
330	20241204	145200	139433400	92500	92500	92500	92500	0
331	20241204	145100	139433400	92500	92500	92500	92500	0
332	20241204	145000	139433400	92500	92500	92500	92500	0
333	20241204	144900	139433400	92500	92500	92500	92500	0
334	20241204	144800	139433400	92500	92500	92500	92500	0
335	20241204	144700	139433400	92500	92500	92500	92500	0
336	20241204	144600	139433400	92500	92400	92500	92400	15
337	20241204	144500	138046400	92500	92500	92500	92500	0
338	20241204	144400	138046400	92500	92500	92500	92500	0
339	20241204	144300	138046400	92500	92500	92500	92500	0
340	20241204	144200	138046400	92500	92500	92500	92500	0
341	20241204	144100	138046400	92500	92500	92500	92500	0
342	20241204	144000	138046400	92500	92500	92500	92500	0
343	20241204	143900	138046400	92500	92500	92500	92500	0
344	20241204	143800	138046400	92500	92500	92500	92500	0
345	20241204	143700	138046400	92500	92500	92500	92500	0
346	20241204	143600	138046400	92500	92500	92500	92500	1
347	20241204	143500	137953900	92500	92500	92500	92500	4
348	20241204	143400	137583900	92500	92500	92500	92500	15
349	20241204	143300	136196400	92500	92500	92500	92500	1
350	20241204	143200	136103900	92100	92100	92100	92100	0
351	20241204	143100	136103900	92100	92100	92100	92100	0
352	20241204	143000	136103900	92100	92100	92100	92100	0
353	20241204	142900	136103900	92100	92100	92100	92100	0
354	20241204	142800	136103900	92100	92100	92100	92100	0
355	20241204	142700	136103900	92100	92100	92100	92100	0
356	20241204	142600	136103900	92100	92100	92100	92100	0
357	20241204	142500	136103900	92100	92100	92100	92100	0
358	20241204	142400	136103900	92100	92100	92100	92100	0
359	20241204	142300	136103900	92100	92100	92100	92100	0
360	20241204	142200	136103900	92100	92100	92100	92100	0
361	20241204	142100	136103900	92100	92100	92100	92100	0
362	20241204	142000	136103900	92100	92100	92100	92100	0
363	20241204	141900	136103900	92100	92100	92100	92100	0
364	20241204	141800	136103900	92100	92100	92100	92100	0
365	20241204	141700	136103900	92100	92100	92100	92100	0
366	20241204	141600	136103900	92100	92100	92100	92100	0
367	20241204	141500	136103900	92100	92100	92100	92100	0
368	20241204	141400	136103900	92100	92100	92100	92100	200
369	20241204	141300	117683900	92100	92100	92100	92100	1
370	20241204	141200	117591800	92100	92100	92100	92100	1
371	20241204	141100	117499700	92100	92100	92100	92100	0
372	20241204	141000	117499700	92100	92100	92100	92100	4
373	20241204	140900	117131300	92100	92100	92100	92100	1
374	20241204	140800	117039200	92100	92100	92100	92100	1
375	20241204	140700	116947100	92100	92100	92100	92100	1
376	20241204	140600	116855000	92100	92100	92100	92100	1
377	20241204	140500	116762900	92100	92100	92100	92100	1
378	20241204	140400	116670800	92100	92100	92100	92100	0
379	20241204	140300	116670800	92100	92100	92100	92100	1
380	20241204	140200	116578700	92100	92100	92100	92100	1
381	20241204	140100	116486600	92100	92100	92100	92100	1
382	20241204	140000	116394500	92100	92100	92100	92100	1
383	20241204	135900	116302400	92100	92100	92100	92100	1
384	20241204	135800	116210300	92100	92100	92100	92100	0
385	20241204	135700	116210300	92100	92100	92100	92100	1
386	20241204	135600	116118200	92100	92100	92100	92100	1
387	20241204	135500	116026100	92100	92100	92100	92100	1
388	20241204	135400	115934000	92100	92100	92100	92100	1
389	20241204	135300	115841900	92100	92100	92100	92100	1
390	20241204	135200	115749800	92100	92100	92100	92100	1
391	20241204	135100	115657700	92100	92100	92100	92100	0
392	20241204	135000	115657700	92100	92100	92100	92100	1
393	20241204	134900	115565600	92100	92100	92100	92100	1
394	20241204	134800	115473500	92100	92100	92100	92100	1
395	20241204	134700	115381400	92100	92100	92100	92100	1
396	20241204	134600	115289300	92100	92100	92100	92100	1
397	20241204	134500	115197200	92100	92100	92100	92100	2
398	20241204	134400	115013000	92100	92100	92100	92100	0
399	20241204	134300	115013000	92100	92100	92100	92100	1
400	20241204	134200	114920900	92100	92100	92100	92100	1
401	20241204	134100	114828800	92100	92100	92100	92100	1
402	20241204	134000	114736700	92100	92100	92100	92100	1
403	20241204	133900	114644600	92100	92100	92100	92100	1
404	20241204	133800	114552500	92100	92100	92100	92100	1
405	20241204	133700	114460400	92100	92100	92100	92100	0
406	20241204	133600	114460400	92100	92100	92100	92100	1
407	20241204	133500	114368300	92100	92100	92100	92100	1
408	20241204	133400	114276200	92100	92100	92100	92100	1
409	20241204	133300	114184100	92100	92100	92100	92100	1
410	20241204	133200	114092000	92100	92100	92100	92100	1
411	20241204	133100	113999900	92100	92100	92100	92100	1
412	20241204	133000	113907800	92100	92100	92100	92100	0
413	20241204	132900	113907800	92100	92100	92100	92100	2
414	20241204	132800	113723600	92100	92100	92100	92100	1
415	20241204	132700	113631500	92000	92000	92000	92000	3
416	20241204	132600	113355500	92000	92000	92000	92000	0
417	20241204	132500	113355500	92000	92100	92100	92000	4
418	20241204	132400	112987400	92100	92100	92100	92100	1
419	20241204	132300	112895300	92100	92100	92100	92100	0
420	20241204	132200	112895300	92100	92100	92100	92100	1
421	20241204	132100	112803200	92100	92100	92100	92100	1
422	20241204	132000	112711100	92100	92100	92100	92100	1
423	20241204	131900	112619000	92100	92100	92100	92100	1
424	20241204	131800	112526900	92100	92100	92100	92100	1
425	20241204	131700	112434800	92100	92100	92100	92100	1
426	20241204	131600	112342700	92100	92100	92100	92100	0
427	20241204	131500	112342700	92100	92100	92100	92100	1
428	20241204	131400	112250600	92100	92100	92100	92100	1
429	20241204	131300	112158500	92100	92100	92100	92100	1
430	20241204	131200	112066400	92100	92100	92100	92100	1
431	20241204	131100	111974300	92100	92100	92100	92100	1
432	20241204	131000	111882200	92100	92100	92100	92100	1
433	20241204	130900	111790100	92100	92100	92100	92100	0
434	20241204	130800	111790100	92100	92100	92100	92100	1
435	20241204	130700	111698000	92100	92100	92100	92100	1
436	20241204	130600	111605900	92100	92100	92100	92100	1
437	20241204	130500	111513800	92100	92100	92100	92100	1
438	20241204	130400	111421700	92100	92100	92100	92100	1
439	20241204	130300	111329600	92100	92100	92100	92100	1
440	20241204	130200	111237500	92100	92100	92100	92100	0
441	20241204	130100	111237500	92100	92100	92100	92100	1
442	20241204	130000	111145400	92100	92100	92100	92100	7
443	20241204	125900	110500700	92100	92100	92100	92100	1
444	20241204	125800	110408600	92100	92100	92100	92100	1
445	20241204	125700	110316500	92100	92100	92100	92100	2
446	20241204	125600	110132300	92100	92100	92100	92100	1
447	20241204	125500	110040200	92000	92000	92000	92000	0
448	20241204	125400	110040200	92000	92000	92000	92000	0
449	20241204	125300	110040200	92000	92000	92000	92000	0
450	20241204	125200	110040200	92000	92000	92000	92000	0
451	20241204	125100	110040200	92000	92100	92100	92000	3
452	20241204	125000	109764100	92100	92100	92100	92100	2
453	20241204	124900	109579900	92100	92100	92100	92100	21
454	20241204	124800	107645800	92000	92000	92000	92000	0
455	20241204	124700	107645800	92000	91900	92000	91900	8
456	20241204	124600	106910300	91800	91800	91800	91800	0
457	20241204	124500	106910300	91800	91800	91800	91800	0
458	20241204	124400	106910300	91800	91800	91800	91800	0
459	20241204	124300	106910300	91800	91800	91800	91800	0
460	20241204	124200	106910300	91800	91800	91800	91800	0
461	20241204	124100	106910300	91800	91800	91800	91800	0
462	20241204	124000	106910300	91800	91800	91800	91800	0
463	20241204	123900	106910300	91800	91800	91800	91800	0
464	20241204	123800	106910300	91800	91800	91800	91800	0
465	20241204	123700	106910300	91800	91800	91800	91800	0
466	20241204	123600	106910300	91800	91800	91800	91800	0
467	20241204	123500	106910300	91800	91800	91800	91800	0
468	20241204	123400	106910300	91800	91800	91800	91800	0
469	20241204	123300	106910300	91800	91800	91800	91800	0
470	20241204	123200	106910300	91800	91800	91800	91800	0
471	20241204	123100	106910300	91800	91800	91800	91800	0
472	20241204	123000	106910300	91800	91800	91800	91800	0
473	20241204	122900	106910300	91800	91800	91800	91800	0
474	20241204	122800	106910300	91800	91800	91800	91800	0
475	20241204	122700	106910300	91800	91800	91800	91800	0
476	20241204	122600	106910300	91800	91800	91800	91800	0
477	20241204	122500	106910300	91800	91800	91800	91800	3
478	20241204	122400	106634900	91700	91700	91700	91700	0
479	20241204	122300	106634900	91700	91700	91700	91700	0
480	20241204	122200	106634900	91700	91700	91700	91700	0
481	20241204	122100	106634900	91700	91700	91700	91700	0
482	20241204	122000	106634900	91700	91700	91700	91700	0
483	20241204	121900	106634900	91700	91700	91700	91700	0
484	20241204	121800	106634900	91700	91700	91700	91700	0
485	20241204	121700	106634900	91700	91700	91700	91700	4
486	20241204	121600	106268100	91700	91800	91800	91700	94
487	20241204	121500	97648200	91800	91800	91800	91800	1
488	20241204	121400	97556400	91800	91800	91800	91800	15
489	20241204	121300	96179400	91800	91800	91800	91800	36
490	20241204	121200	92874600	91800	91900	91900	91800	69
491	20241204	121100	86539400	91600	91600	91600	91600	0
492	20241204	121000	86539400	91600	91600	91600	91600	0
493	20241204	120900	86539400	91600	91600	91600	91600	0
494	20241204	120800	86539400	91600	91600	91600	91600	0
495	20241204	120700	86539400	91600	91600	91600	91600	0
496	20241204	120600	86539400	91600	91600	91600	91600	0
497	20241204	120500	86539400	91600	91600	91600	91600	0
498	20241204	120400	86539400	91600	91600	91600	91600	0
499	20241204	120300	86539400	91600	91600	91600	91600	0
500	20241204	120200	86539400	91600	91600	91600	91600	0
501	20241204	120100	86539400	91600	91600	91600	91600	0
502	20241204	120000	86539400	91600	91600	91600	91600	0
503	20241204	115900	86539400	91600	91600	91600	91600	0
504	20241204	115800	86539400	91600	91600	91600	91600	0
505	20241204	115700	86539400	91600	91600	91600	91600	0
506	20241204	115600	86539400	91600	91600	91600	91600	0
507	20241204	115500	86539400	91600	91600	91600	91600	1
508	20241204	115400	86447800	91600	91600	91600	91600	0
509	20241204	115300	86447800	91600	92000	92000	91600	90
510	20241204	115200	78201300	92000	92000	92000	92000	11
511	20241204	115100	77189300	92100	92100	92100	92100	1
512	20241204	115000	77097200	92100	92100	92100	92100	1
513	20241204	114900	77005100	92100	92100	92100	92100	1
514	20241204	114800	76913000	92100	92100	92100	92100	51
515	20241204	114700	72215900	92100	92100	92100	92100	1
516	20241204	114600	72123800	92100	92100	92100	92100	1
517	20241204	114500	72031700	92100	92100	92100	92100	0
518	20241204	114400	72031700	92100	92100	92100	92100	1
519	20241204	114300	71939600	92100	92100	92100	92100	1
520	20241204	114200	71847500	92100	92100	92100	92100	1
521	20241204	114100	71755400	92100	92100	92100	92100	1
522	20241204	114000	71663300	92100	92100	92100	92100	2
523	20241204	113900	71479100	92100	92100	92100	92100	1
524	20241204	113800	71387000	92000	92000	92000	92000	0
525	20241204	113700	71387000	92000	92000	92000	92000	0
526	20241204	113600	71387000	92000	92000	92000	92000	1
527	20241204	113500	71295000	92000	92000	92000	92000	1
528	20241204	113400	71203000	92000	92000	92000	92000	23
529	20241204	113300	69087000	92000	92000	92000	92000	1
530	20241204	113200	68995000	91900	91900	91900	91900	0
531	20241204	113100	68995000	91900	91900	91900	91900	0
532	20241204	113000	68995000	91900	91900	91900	91900	0
533	20241204	112900	68995000	91900	91900	91900	91900	0
534	20241204	112800	68995000	91900	91900	91900	91900	0
535	20241204	112700	68995000	91900	91900	91900	91900	1
536	20241204	112600	68903100	91900	91900	91900	91900	1
537	20241204	112500	68811200	91900	91900	91900	91900	1
538	20241204	112400	68719300	91900	91900	91900	91900	0
539	20241204	112300	68719300	91900	91900	91900	91900	1
540	20241204	112200	68627400	91900	91900	91900	91900	1
541	20241204	112100	68535500	91900	91900	91900	91900	1
542	20241204	112000	68443600	92000	92000	92000	92000	5
543	20241204	111900	67983600	92100	92100	92100	92100	1
544	20241204	111800	67891500	92100	92100	92100	92100	1
545	20241204	111700	67799400	92100	92100	92100	92100	0
546	20241204	111600	67799400	92100	92100	92100	92100	2
547	20241204	111500	67615200	92100	92100	92100	92100	1
548	20241204	111400	67523100	92100	92100	92100	92100	1
549	20241204	111300	67431000	92100	92100	92100	92100	1
550	20241204	111200	67338900	92100	92100	92100	92100	2
551	20241204	111100	67154700	92100	92100	92100	92100	1
552	20241204	111000	67062600	92000	92000	92000	92000	0
553	20241204	110900	67062600	92000	92000	92000	92000	0
554	20241204	110800	67062600	92000	92000	92000	92000	5
555	20241204	110700	66602600	92000	92000	92000	92000	0
556	20241204	110600	66602600	92000	92000	92000	92000	0
557	20241204	110500	66602600	92000	92100	92100	92000	7
558	20241204	110400	65958500	92100	92100	92100	92100	1
559	20241204	110300	65866400	92100	92100	92100	92100	0
560	20241204	110200	65866400	92100	92100	92100	92100	1
561	20241204	110100	65774300	92100	92100	92100	92100	1
562	20241204	110000	65682200	92100	92100	92100	92100	2
563	20241204	105900	65498000	92100	92100	92100	92100	1
564	20241204	105800	65405900	92000	92000	92000	92000	0
565	20241204	105700	65405900	92000	92000	92000	92000	0
566	20241204	105600	65405900	92000	92000	92000	92000	0
567	20241204	105500	65405900	92000	92000	92000	92000	1
568	20241204	105400	65313900	92100	92100	92100	92100	1
569	20241204	105300	65221800	92100	92100	92100	92100	1
570	20241204	105200	65129700	92100	92100	92100	92100	1
571	20241204	105100	65037600	92100	92100	92100	92100	12
572	20241204	105000	63932400	92100	92100	92100	92100	0
573	20241204	104900	63932400	92100	92100	92100	92100	0
574	20241204	104800	63932400	92100	92100	92100	92100	102
575	20241204	104700	54538200	92100	92100	92100	92100	12
576	20241204	104600	53433000	92100	92100	92100	92100	63
577	20241204	104500	47630700	92100	92100	92100	92100	1
578	20241204	104400	47538600	92100	92100	92100	92100	100
579	20241204	104300	38328600	92000	92000	92000	92000	0
580	20241204	104200	38328600	92000	92000	92000	92000	0
581	20241204	104100	38328600	92000	92000	92000	92000	1
582	20241204	104000	38236600	92100	92100	92100	92100	1
583	20241204	103900	38144500	92100	92100	92100	92100	1
584	20241204	103800	38052400	92100	92100	92100	92100	1
585	20241204	103700	37960300	92100	92100	92100	92100	1
586	20241204	103600	37868200	92100	92100	92100	92100	1
587	20241204	103500	37776100	92100	92100	92100	92100	0
588	20241204	103400	37776100	92100	92100	92100	92100	1
589	20241204	103300	37684000	92100	92100	92100	92100	2
590	20241204	103200	37499800	92100	92200	92200	92100	18
591	20241204	103100	35840400	92100	92100	92100	92100	0
592	20241204	103000	35840400	92100	92100	92100	92100	0
593	20241204	102900	35840400	92100	92100	92100	92100	0
594	20241204	102800	35840400	92100	92100	92100	92100	0
595	20241204	102700	35840400	92100	92100	92100	92100	0
596	20241204	102600	35840400	92100	92100	92100	92100	3
597	20241204	102500	35564100	92000	92000	92000	92000	3
598	20241204	102400	35288100	91900	91900	91900	91900	1
599	20241204	102300	35196200	91700	91700	91700	91700	0
600	20241204	102200	35196200	91700	91700	91700	91700	0
601	20241204	102100	35196200	91700	91700	91700	91700	1
602	20241204	102000	35104500	91600	91600	91600	91600	0
603	20241204	101900	35104500	91600	91700	91700	91600	31
604	20241204	101800	32264700	91600	91700	91700	91600	24
605	20241204	101700	30064300	91600	91600	91600	91600	0
606	20241204	101600	30064300	91600	91600	91600	91600	0
607	20241204	101500	30064300	91600	91600	91600	91600	0
608	20241204	101400	30064300	91600	91600	91600	91600	0
609	20241204	101300	30064300	91600	91600	91600	91600	0
610	20241204	101200	30064300	91600	91800	91800	91600	24
611	20241204	101100	27863300	91700	91700	91700	91700	0
612	20241204	101000	27863300	91700	91700	91700	91700	0
613	20241204	100900	27863300	91700	91700	91700	91700	0
614	20241204	100800	27863300	91700	91700	91700	91700	0
615	20241204	100700	27863300	91700	91800	91800	91700	8
616	20241204	100600	27129000	91700	91800	91800	91700	30
617	20241204	100500	24376800	91600	91600	91600	91600	0
618	20241204	100400	24376800	91600	91600	91600	91600	0
619	20241204	100300	24376800	91600	91600	91600	91600	0
620	20241204	100200	24376800	91600	91600	91600	91600	0
621	20241204	100100	24376800	91600	91600	91600	91600	0
622	20241204	100000	24376800	91600	91600	91600	91600	0
623	20241204	095900	24376800	91600	91600	91600	91600	0
624	20241204	095800	24376800	91600	91600	91600	91600	0
625	20241204	095700	24376800	91600	91600	91600	91600	0
626	20241204	095600	24376800	91600	91600	91600	91600	0
627	20241204	095500	24376800	91600	91600	91600	91600	0
628	20241204	095400	24376800	91600	91600	91600	91600	2
629	20241204	095300	24193600	91500	91500	91500	91500	0
630	20241204	095200	24193600	91500	91500	91500	91500	0
631	20241204	095100	24193600	91500	91500	91500	91500	0
632	20241204	095000	24193600	91500	91500	91500	91500	0
633	20241204	094900	24193600	91500	91500	91500	91500	0
634	20241204	094800	24193600	91500	91500	91500	91500	0
635	20241204	094700	24193600	91500	91500	91500	91500	0
636	20241204	094600	24193600	91500	91500	91500	91500	40
637	20241204	094500	20533600	91500	91500	91500	91500	10
638	20241204	094400	19618600	91500	91800	91800	91500	59
639	20241204	094300	14217100	92000	92000	92000	91900	27
640	20241204	094200	11733300	92000	92700	92700	92000	37
641	20241204	094100	8324600	92700	92700	92700	92700	1
642	20241204	094000	8231900	92700	92700	92700	92700	1
643	20241204	093900	8139200	92700	92700	92700	92700	3
644	20241204	093800	7861100	93000	92900	93000	92900	6
645	20241204	093700	7303400	92600	92600	92600	92600	0
646	20241204	093600	7303400	92600	92600	92600	92600	0
647	20241204	093500	7303400	92600	92600	92600	92600	0
648	20241204	093400	7303400	92600	92600	92600	92600	9
649	20241204	093300	6470000	92500	92500	92500	92500	0
650	20241204	093200	6470000	92500	92500	92500	92500	0
651	20241204	093100	6470000	92500	92400	92500	92400	13
652	20241204	093000	5268500	92500	92500	92500	92500	1
653	20241204	092900	5176000	92500	92500	92500	92500	1
654	20241204	092800	5083500	92500	92500	92500	92500	1
655	20241204	092700	4991000	92500	92500	92500	92500	1
656	20241204	092600	4898500	92500	92500	92500	92500	1
657	20241204	092500	4806000	92600	92600	92600	92600	0
658	20241204	092400	4806000	92600	92500	92600	92500	2
659	20241204	092300	4620900	92500	92500	92500	92500	2
660	20241204	092200	4435900	92500	92500	92500	92500	5
661	20241204	092100	3973400	92400	92400	92500	92400	4
662	20241204	092000	3603600	92200	92200	92200	92200	0
663	20241204	091900	3603600	92200	92200	92200	92200	0
664	20241204	091800	3603600	92200	92200	92200	92200	0
665	20241204	091700	3603600	92200	92200	92200	92200	0
666	20241204	091600	3603600	92200	92200	92200	92200	0
667	20241204	091500	3603600	92200	92200	92200	92200	3
668	20241204	091400	3327000	91500	91500	91500	91500	0
669	20241204	091300	3327000	91500	91500	91500	91500	0
670	20241204	091200	3327000	91500	91500	91500	91500	0
671	20241204	091100	3327000	91500	91500	91500	91500	0
672	20241204	091000	3327000	91500	92900	92900	91500	16
673	20241204	090900	1851600	93000	93000	93000	93000	1
674	20241204	090800	1758600	92900	92900	92900	92900	0
675	20241204	090700	1758600	92900	92800	92900	92800	6
676	20241204	090600	1201600	92600	92600	92600	92600	0
677	20241204	090500	1201600	92600	92600	92600	92600	1
678	20241204	090400	1109000	92600	92600	92600	92600	0
679	20241204	090300	1109000	92600	92600	92600	92600	1
680	20241204	090200	1016400	92400	92400	92400	92400	0
681	20241204	090100	1016400	92400	92400	92400	92400	8
682	20241204	090000	277200	92400	92400	92400	92400	3