KissMeData/126730/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202200	235282870	9560	9560	9560	9560	1155
3	20241203	202100	235282870	9560	9560	9560	9560	0
4	20241203	202000	235282870	9560	9560	9560	9560	0
5	20241203	201900	235282870	9560	9560	9560	9560	0
6	20241203	201800	235282870	9560	9560	9560	9560	0
7	20241203	201700	235282870	9560	9560	9560	9560	0
8	20241203	201600	235282870	9560	9560	9560	9560	0
9	20241203	201500	235282870	9560	9560	9560	9560	0
10	20241203	201400	235282870	9560	9560	9560	9560	0
11	20241203	201300	235282870	9560	9560	9560	9560	0
12	20241203	201200	235282870	9560	9560	9560	9560	0
13	20241203	201100	235282870	9560	9560	9560	9560	0
14	20241203	201000	235282870	9560	9560	9560	9560	0
15	20241203	200900	235282870	9560	9560	9560	9560	0
16	20241203	200800	235282870	9560	9560	9560	9560	0
17	20241203	200700	235282870	9560	9560	9560	9560	0
18	20241203	200600	235282870	9560	9560	9560	9560	0
19	20241203	200500	235282870	9560	9560	9560	9560	0
20	20241203	200400	235282870	9560	9560	9560	9560	0
21	20241203	200300	235282870	9560	9560	9560	9560	0
22	20241203	200200	235282870	9560	9560	9560	9560	0
23	20241203	200100	235282870	9560	9560	9560	9560	0
24	20241203	200000	235282870	9560	9560	9560	9560	0
25	20241203	195900	235282870	9560	9560	9560	9560	0
26	20241203	195800	235282870	9560	9560	9560	9560	0
27	20241203	195700	235282870	9560	9560	9560	9560	0
28	20241203	195600	235282870	9560	9560	9560	9560	0
29	20241203	195500	235282870	9560	9560	9560	9560	0
30	20241203	195400	235282870	9560	9560	9560	9560	0
31	20241203	195300	235282870	9560	9560	9560	9560	0
32	20241203	195200	235282870	9560	9560	9560	9560	1155
33	20241203	195100	235282870	9560	9560	9560	9560	0
34	20241203	195000	235282870	9560	9560	9560	9560	0
35	20241203	194900	235282870	9560	9560	9560	9560	0
36	20241203	194800	235282870	9560	9560	9560	9560	0
37	20241203	194700	235282870	9560	9560	9560	9560	0
38	20241203	194600	235282870	9560	9560	9560	9560	0
39	20241203	194500	235282870	9560	9560	9560	9560	0
40	20241203	194400	235282870	9560	9560	9560	9560	0
41	20241203	194300	235282870	9560	9560	9560	9560	0
42	20241203	194200	235282870	9560	9560	9560	9560	0
43	20241203	194100	235282870	9560	9560	9560	9560	0
44	20241203	194000	235282870	9560	9560	9560	9560	0
45	20241203	193900	235282870	9560	9560	9560	9560	0
46	20241203	193800	235282870	9560	9560	9560	9560	0
47	20241203	193700	235282870	9560	9560	9560	9560	0
48	20241203	193600	235282870	9560	9560	9560	9560	0
49	20241203	193500	235282870	9560	9560	9560	9560	0
50	20241203	193400	235282870	9560	9560	9560	9560	0
51	20241203	193300	235282870	9560	9560	9560	9560	0
52	20241203	193200	235282870	9560	9560	9560	9560	0
53	20241203	193100	235282870	9560	9560	9560	9560	0
54	20241203	193000	235282870	9560	9560	9560	9560	0
55	20241203	192900	235282870	9560	9560	9560	9560	0
56	20241203	192800	235282870	9560	9560	9560	9560	0
57	20241203	192700	235282870	9560	9560	9560	9560	0
58	20241203	192600	235282870	9560	9560	9560	9560	0
59	20241203	192500	235282870	9560	9560	9560	9560	0
60	20241203	192400	235282870	9560	9560	9560	9560	0
61	20241203	192300	235282870	9560	9560	9560	9560	0
62	20241203	192200	235282870	9560	9560	9560	9560	1155
63	20241203	192100	235282870	9560	9560	9560	9560	0
64	20241203	192000	235282870	9560	9560	9560	9560	0
65	20241203	191900	235282870	9560	9560	9560	9560	0
66	20241203	191800	235282870	9560	9560	9560	9560	0
67	20241203	191700	235282870	9560	9560	9560	9560	0
68	20241203	191600	235282870	9560	9560	9560	9560	0
69	20241203	191500	235282870	9560	9560	9560	9560	0
70	20241203	191400	235282870	9560	9560	9560	9560	0
71	20241203	191300	235282870	9560	9560	9560	9560	0
72	20241203	191200	235282870	9560	9560	9560	9560	0
73	20241203	191100	235282870	9560	9560	9560	9560	0
74	20241203	191000	235282870	9560	9560	9560	9560	0
75	20241203	190900	235282870	9560	9560	9560	9560	0
76	20241203	190800	235282870	9560	9560	9560	9560	0
77	20241203	190700	235282870	9560	9560	9560	9560	0
78	20241203	190600	235282870	9560	9560	9560	9560	0
79	20241203	190500	235282870	9560	9560	9560	9560	0
80	20241203	190400	235282870	9560	9560	9560	9560	0
81	20241203	190300	235282870	9560	9560	9560	9560	0
82	20241203	190200	235282870	9560	9560	9560	9560	0
83	20241203	190100	235282870	9560	9560	9560	9560	0
84	20241203	190000	235282870	9560	9560	9560	9560	0
85	20241203	185900	235282870	9560	9560	9560	9560	0
86	20241203	185800	235282870	9560	9560	9560	9560	0
87	20241203	185700	235282870	9560	9560	9560	9560	0
88	20241203	185600	235282870	9560	9560	9560	9560	0
89	20241203	185500	235282870	9560	9560	9560	9560	0
90	20241203	185400	235282870	9560	9560	9560	9560	0
91	20241203	185300	235282870	9560	9560	9560	9560	0
92	20241203	185200	235282870	9560	9560	9560	9560	1155
93	20241203	185100	235282870	9560	9560	9560	9560	0
94	20241203	185000	235282870	9560	9560	9560	9560	0
95	20241203	184900	235282870	9560	9560	9560	9560	0
96	20241203	184800	235282870	9560	9560	9560	9560	0
97	20241203	184700	235282870	9560	9560	9560	9560	0
98	20241203	184600	235282870	9560	9560	9560	9560	0
99	20241203	184500	235282870	9560	9560	9560	9560	0
100	20241203	184400	235282870	9560	9560	9560	9560	0
101	20241203	184300	235282870	9560	9560	9560	9560	0
102	20241203	184200	235282870	9560	9560	9560	9560	0
103	20241203	184100	235282870	9560	9560	9560	9560	0
104	20241203	184000	235282870	9560	9560	9560	9560	0
105	20241203	183900	235282870	9560	9560	9560	9560	0
106	20241203	183800	235282870	9560	9560	9560	9560	0
107	20241203	183700	235282870	9560	9560	9560	9560	0
108	20241203	183600	235282870	9560	9560	9560	9560	0
109	20241203	183500	235282870	9560	9560	9560	9560	0
110	20241203	183400	235282870	9560	9560	9560	9560	0
111	20241203	183300	235282870	9560	9560	9560	9560	0
112	20241203	183200	235282870	9560	9560	9560	9560	0
113	20241203	183100	235282870	9560	9560	9560	9560	0
114	20241203	183000	235282870	9560	9560	9560	9560	0
115	20241203	182900	235282870	9560	9560	9560	9560	0
116	20241203	182800	235282870	9560	9560	9560	9560	0
117	20241203	182700	235282870	9560	9560	9560	9560	0
118	20241203	182600	235282870	9560	9560	9560	9560	0
119	20241203	182500	235282870	9560	9560	9560	9560	0
120	20241203	182400	235282870	9560	9560	9560	9560	0
121	20241203	182300	235282870	9560	9560	9560	9560	0
122	20241203	182200	235282870	9560	9560	9560	9560	1155
123	20241203	182100	235282870	9560	9560	9560	9560	0
124	20241203	182000	235282870	9560	9560	9560	9560	0
125	20241203	181900	235282870	9560	9560	9560	9560	0
126	20241203	181800	235282870	9560	9560	9560	9560	0
127	20241203	181700	235282870	9560	9560	9560	9560	0
128	20241203	181600	235282870	9560	9560	9560	9560	0
129	20241203	181500	235282870	9560	9560	9560	9560	0
130	20241203	181400	235282870	9560	9560	9560	9560	0
131	20241203	181300	235282870	9560	9560	9560	9560	0
132	20241203	181200	235282870	9560	9560	9560	9560	0
133	20241203	181100	235282870	9560	9560	9560	9560	0
134	20241203	181000	235282870	9560	9560	9560	9560	0
135	20241203	180900	235282870	9560	9560	9560	9560	0
136	20241203	180800	235282870	9560	9560	9560	9560	0
137	20241203	180700	235282870	9560	9560	9560	9560	0
138	20241203	180600	235282870	9560	9560	9560	9560	0
139	20241203	180500	235282870	9560	9560	9560	9560	0
140	20241203	180400	235282870	9560	9560	9560	9560	0
141	20241203	180300	235282870	9560	9560	9560	9560	0
142	20241203	180200	235282870	9560	9560	9560	9560	0
143	20241203	180100	235282870	9560	9560	9560	9560	0
144	20241203	180000	235282870	9560	9560	9560	9560	0
145	20241203	175900	235282870	9560	9560	9560	9560	0
146	20241203	175800	235282870	9560	9560	9560	9560	0
147	20241203	175700	235282870	9560	9560	9560	9560	0
148	20241203	175600	235282870	9560	9560	9560	9560	0
149	20241203	175500	235282870	9560	9560	9560	9560	0
150	20241203	175400	235282870	9560	9560	9560	9560	0
151	20241203	175300	235282870	9560	9560	9560	9560	0
152	20241203	175200	235282870	9560	9560	9560	9560	1155
153	20241203	175100	235282870	9560	9560	9560	9560	0
154	20241203	175000	235282870	9560	9560	9560	9560	0
155	20241203	174900	235282870	9560	9560	9560	9560	0
156	20241203	174800	235282870	9560	9560	9560	9560	0
157	20241203	174700	235282870	9560	9560	9560	9560	0
158	20241203	174600	235282870	9560	9560	9560	9560	0
159	20241203	174500	235282870	9560	9560	9560	9560	0
160	20241203	174400	235282870	9560	9560	9560	9560	0
161	20241203	174300	235282870	9560	9560	9560	9560	0
162	20241203	174200	235282870	9560	9560	9560	9560	0
163	20241203	174100	235282870	9560	9560	9560	9560	0
164	20241203	174000	235282870	9560	9560	9560	9560	0
165	20241203	173900	235282870	9560	9560	9560	9560	0
166	20241203	173800	235282870	9560	9560	9560	9560	0
167	20241203	173700	235282870	9560	9560	9560	9560	0
168	20241203	173600	235282870	9560	9560	9560	9560	0
169	20241203	173500	235282870	9560	9560	9560	9560	0
170	20241203	173400	235282870	9560	9560	9560	9560	0
171	20241203	173300	235282870	9560	9560	9560	9560	0
172	20241203	173200	235282870	9560	9560	9560	9560	0
173	20241203	173100	235282870	9560	9560	9560	9560	0
174	20241203	173000	235282870	9560	9560	9560	9560	0
175	20241203	172900	235282870	9560	9560	9560	9560	0
176	20241203	172800	235282870	9560	9560	9560	9560	0
177	20241203	172700	235282870	9560	9560	9560	9560	0
178	20241203	172600	235282870	9560	9560	9560	9560	0
179	20241203	172500	235282870	9560	9560	9560	9560	0
180	20241203	172400	235282870	9560	9560	9560	9560	0
181	20241203	172300	235282870	9560	9560	9560	9560	0
182	20241203	172200	235282870	9560	9560	9560	9560	1155
183	20241203	172100	235282870	9560	9560	9560	9560	0
184	20241203	172000	235282870	9560	9560	9560	9560	0
185	20241203	171900	235282870	9560	9560	9560	9560	0
186	20241203	171800	235282870	9560	9560	9560	9560	0
187	20241203	171700	235282870	9560	9560	9560	9560	0
188	20241203	171600	235282870	9560	9560	9560	9560	0
189	20241203	171500	235282870	9560	9560	9560	9560	0
190	20241203	171400	235282870	9560	9560	9560	9560	0
191	20241203	171300	235282870	9560	9560	9560	9560	0
192	20241203	171200	235282870	9560	9560	9560	9560	0
193	20241203	171100	235282870	9560	9560	9560	9560	0
194	20241203	171000	235282870	9560	9560	9560	9560	0
195	20241203	170900	235282870	9560	9560	9560	9560	0
196	20241203	170800	235282870	9560	9560	9560	9560	0
197	20241203	170700	235282870	9560	9560	9560	9560	0
198	20241203	170600	235282870	9560	9560	9560	9560	0
199	20241203	170500	235282870	9560	9560	9560	9560	0
200	20241203	170400	235282870	9560	9560	9560	9560	0
201	20241203	170300	235282870	9560	9560	9560	9560	0
202	20241203	170200	235282870	9560	9560	9560	9560	0
203	20241203	170100	235282870	9560	9560	9560	9560	0
204	20241203	170000	235282870	9560	9560	9560	9560	0
205	20241203	165900	235282870	9560	9560	9560	9560	0
206	20241203	165800	235282870	9560	9560	9560	9560	0
207	20241203	165700	235282870	9560	9560	9560	9560	0
208	20241203	165600	235282870	9560	9560	9560	9560	0
209	20241203	165500	235282870	9560	9560	9560	9560	0
210	20241203	165400	235282870	9560	9560	9560	9560	0
211	20241203	165300	235282870	9560	9560	9560	9560	0
212	20241203	165200	235282870	9560	9560	9560	9560	1155
213	20241203	165100	235282870	9560	9560	9560	9560	0
214	20241203	165000	235282870	9560	9560	9560	9560	0
215	20241203	164900	235282870	9560	9560	9560	9560	0
216	20241203	164800	235282870	9560	9560	9560	9560	0
217	20241203	164700	235282870	9560	9560	9560	9560	0
218	20241203	164600	235282870	9560	9560	9560	9560	0
219	20241203	164500	235282870	9560	9560	9560	9560	0
220	20241203	164400	235282870	9560	9560	9560	9560	0
221	20241203	164300	235282870	9560	9560	9560	9560	0
222	20241203	164200	235282870	9560	9560	9560	9560	0
223	20241203	164100	235282870	9560	9560	9560	9560	0
224	20241203	164000	235282870	9560	9560	9560	9560	0
225	20241203	163900	235282870	9560	9560	9560	9560	0
226	20241203	163800	235282870	9560	9560	9560	9560	0
227	20241203	163700	235282870	9560	9560	9560	9560	0
228	20241203	163600	235282870	9560	9560	9560	9560	0
229	20241203	163500	235282870	9560	9560	9560	9560	0
230	20241203	163400	235282870	9560	9560	9560	9560	0
231	20241203	163300	235282870	9560	9560	9560	9560	0
232	20241203	163200	235282870	9560	9560	9560	9560	0
233	20241203	163100	235282870	9560	9560	9560	9560	0
234	20241203	163000	235282870	9560	9560	9560	9560	0
235	20241203	162900	235282870	9560	9560	9560	9560	0
236	20241203	162800	235282870	9560	9560	9560	9560	0
237	20241203	162700	235282870	9560	9560	9560	9560	0
238	20241203	162600	235282870	9560	9560	9560	9560	0
239	20241203	162500	235282870	9560	9560	9560	9560	0
240	20241203	162400	235282870	9560	9560	9560	9560	0
241	20241203	162300	235282870	9560	9560	9560	9560	0
242	20241203	162200	235282870	9560	9560	9560	9560	1155
243	20241203	162100	235282870	9560	9560	9560	9560	0
244	20241203	162000	235282870	9560	9560	9560	9560	0
245	20241203	161900	235282870	9560	9560	9560	9560	0
246	20241203	161800	235282870	9560	9560	9560	9560	0
247	20241203	161700	235282870	9560	9560	9560	9560	0
248	20241203	161600	235282870	9560	9560	9560	9560	0
249	20241203	161500	235282870	9560	9560	9560	9560	0
250	20241203	161400	235282870	9560	9560	9560	9560	0
251	20241203	161300	235282870	9560	9560	9560	9560	0
252	20241203	161200	235282870	9560	9560	9560	9560	0
253	20241203	161100	235282870	9560	9560	9560	9560	0
254	20241203	161000	235282870	9560	9560	9560	9560	0
255	20241203	160900	235282870	9560	9560	9560	9560	0
256	20241203	160800	235282870	9560	9560	9560	9560	0
257	20241203	160700	235282870	9560	9560	9560	9560	0
258	20241203	160600	235282870	9560	9560	9560	9560	0
259	20241203	160500	235282870	9560	9560	9560	9560	0
260	20241203	160400	235282870	9560	9560	9560	9560	0
261	20241203	160300	235282870	9560	9560	9560	9560	0
262	20241203	160200	235282870	9560	9560	9560	9560	0
263	20241203	160100	235282870	9560	9560	9560	9560	0
264	20241203	160000	235282870	9560	9560	9560	9560	0
265	20241203	155900	235282870	9560	9560	9560	9560	0
266	20241203	155800	235282870	9560	9560	9560	9560	0
267	20241203	155700	235282870	9560	9560	9560	9560	0
268	20241203	155600	235282870	9560	9560	9560	9560	0
269	20241203	155500	235282870	9560	9560	9560	9560	0
270	20241203	155400	235282870	9560	9560	9560	9560	0
271	20241203	155300	235282870	9560	9560	9560	9560	0
272	20241203	155200	235282870	9560	9560	9560	9560	1155
273	20241203	155100	235282870	9560	9560	9560	9560	0
274	20241203	155000	235282870	9560	9560	9560	9560	0
275	20241203	154900	235282870	9560	9560	9560	9560	0
276	20241203	154800	235282870	9560	9560	9560	9560	0
277	20241203	154700	235282870	9560	9560	9560	9560	0
278	20241203	154600	235282870	9560	9560	9560	9560	0
279	20241203	154500	235282870	9560	9560	9560	9560	0
280	20241203	154400	235282870	9560	9560	9560	9560	0
281	20241203	154300	235282870	9560	9560	9560	9560	0
282	20241203	154200	235282870	9560	9560	9560	9560	0
283	20241203	154100	235282870	9560	9560	9560	9560	0
284	20241203	154000	235282870	9560	9560	9560	9560	0
285	20241203	153900	235282870	9560	9560	9560	9560	0
286	20241203	153800	235282870	9560	9560	9560	9560	0
287	20241203	153700	235282870	9560	9560	9560	9560	0
288	20241203	153600	235282870	9560	9560	9560	9560	0
289	20241203	153500	235282870	9560	9560	9560	9560	0
290	20241203	153400	235282870	9560	9560	9560	9560	0
291	20241203	153300	235282870	9560	9560	9560	9560	0
292	20241203	153200	235282870	9560	9560	9560	9560	0
293	20241203	153100	235282870	9560	9560	9560	9560	0
294	20241203	153000	235282870	9560	9560	9560	9560	1155
295	20241203	152900	224241070	9590	9590	9590	9590	0
296	20241203	152800	224241070	9590	9590	9590	9590	0
297	20241203	152700	224241070	9590	9590	9590	9590	0
298	20241203	152600	224241070	9590	9590	9590	9590	0
299	20241203	152500	224241070	9590	9590	9590	9590	0
300	20241203	152400	224241070	9590	9590	9590	9590	0
301	20241203	152300	224241070	9590	9590	9590	9590	0
302	20241203	152200	224241070	9590	9590	9590	9590	0
303	20241203	152100	224241070	9590	9590	9590	9590	0
304	20241203	152000	224241070	9590	9590	9590	9590	0
305	20241203	151900	224241070	9590	9570	9590	9570	2
306	20241203	151800	224221910	9600	9600	9600	9600	0
307	20241203	151700	224221910	9600	9590	9600	9590	56
308	20241203	151600	223684860	9590	9590	9590	9590	0
309	20241203	151500	223684860	9590	9580	9590	9580	38
310	20241203	151400	223320810	9580	9580	9580	9580	0
311	20241203	151300	223320810	9580	9580	9580	9580	15
312	20241203	151200	223177110	9590	9590	9590	9590	0
313	20241203	151100	223177110	9590	9590	9590	9580	19
314	20241203	151000	222995040	9600	9550	9600	9540	42
315	20241203	150900	222594250	9620	9620	9620	9620	0
316	20241203	150800	222594250	9620	9620	9620	9620	0
317	20241203	150700	222594250	9620	9620	9620	9620	0
318	20241203	150600	222594250	9620	9570	9620	9550	630
319	20241203	150500	216573400	9570	9600	9610	9570	553
320	20241203	150400	211280550	9600	9600	9600	9600	0
321	20241203	150300	211280550	9600	9600	9600	9600	0
322	20241203	150200	211280550	9600	9600	9600	9600	4
323	20241203	150100	211242150	9620	9610	9620	9610	24
324	20241203	150000	211011280	9630	9630	9630	9630	20
325	20241203	145900	210818680	9630	9630	9630	9630	50
326	20241203	145800	210337180	9640	9610	9640	9610	155
327	20241203	145700	208844670	9610	9620	9620	9610	464
328	20241203	145600	204385610	9600	9610	9640	9600	161
329	20241203	145500	202839920	9640	9640	9640	9640	0
330	20241203	145400	202839920	9640	9640	9640	9610	12
331	20241203	145300	202724380	9620	9620	9620	9620	2
332	20241203	145200	202705140	9640	9620	9640	9600	17
333	20241203	145100	202541860	9630	9630	9630	9630	1
334	20241203	145000	202532230	9640	9630	9650	9630	104
335	20241203	144900	201529220	9630	9610	9630	9610	43
336	20241203	144800	201115560	9620	9610	9620	9610	3
337	20241203	144700	201086720	9620	9600	9620	9600	302
338	20241203	144600	198187490	9600	9610	9610	9600	29
339	20241203	144500	197909080	9620	9620	9620	9620	0
340	20241203	144400	197909080	9620	9620	9620	9620	1
341	20241203	144300	197899460	9630	9620	9630	9620	383
342	20241203	144200	194212500	9630	9630	9630	9630	0
343	20241203	144100	194212500	9630	9600	9630	9600	293
344	20241203	144000	191395710	9600	9600	9600	9600	5
345	20241203	143900	191347710	9590	9590	9590	9590	1
346	20241203	143800	191338120	9590	9580	9590	9580	1240
347	20241203	143700	179447630	9580	9580	9580	9580	0
348	20241203	143600	179447630	9580	9570	9580	9570	16
349	20241203	143500	179294500	9580	9580	9580	9580	0
350	20241203	143400	179294500	9580	9580	9580	9580	1
351	20241203	143300	179284920	9570	9580	9580	9570	7
352	20241203	143200	179217910	9570	9560	9570	9560	566
353	20241203	143100	173804400	9560	9560	9560	9560	53
354	20241203	143000	173297720	9560	9550	9560	9550	2
355	20241203	142900	173278610	9550	9540	9550	9530	619
356	20241203	142800	167378400	9560	9570	9570	9560	50
357	20241203	142700	166900300	9570	9570	9570	9570	0
358	20241203	142600	166900300	9570	9570	9570	9560	27
359	20241203	142500	166642010	9540	9540	9540	9540	0
360	20241203	142400	166642010	9540	9550	9570	9540	532
361	20241203	142300	161559300	9550	9550	9550	9550	0
362	20241203	142200	161559300	9550	9550	9550	9550	1
363	20241203	142100	161549750	9540	9540	9540	9540	3
364	20241203	142000	161521130	9550	9550	9550	9550	0
365	20241203	141900	161521130	9550	9550	9550	9550	0
366	20241203	141800	161521130	9550	9550	9550	9550	0
367	20241203	141700	161521130	9550	9550	9550	9550	0
368	20241203	141600	161521130	9550	9550	9550	9550	0
369	20241203	141500	161521130	9550	9550	9550	9550	1
370	20241203	141400	161511580	9560	9560	9560	9560	0
371	20241203	141300	161511580	9560	9530	9560	9530	15
372	20241203	141200	161368520	9550	9550	9550	9550	1
373	20241203	141100	161358970	9530	9550	9550	9530	5
374	20241203	141000	161311260	9560	9530	9560	9530	767
375	20241203	140900	153996260	9530	9530	9530	9530	0
376	20241203	140800	153996260	9530	9530	9530	9530	0
377	20241203	140700	153996260	9530	9530	9530	9530	0
378	20241203	140600	153996260	9530	9500	9530	9500	19
379	20241203	140500	153815730	9520	9510	9520	9510	275
380	20241203	140400	151198820	9500	9500	9500	9500	107
381	20241203	140300	150182320	9510	9510	9510	9500	116
382	20241203	140200	149079310	9520	9510	9520	9510	2
383	20241203	140100	149060280	9520	9520	9520	9520	0
384	20241203	140000	149060280	9520	9520	9520	9510	59
385	20241203	135900	148498610	9520	9500	9520	9500	311
386	20241203	135800	145542470	9500	9500	9500	9500	2
387	20241203	135700	145523470	9510	9500	9510	9500	300
388	20241203	135600	142673070	9500	9500	9500	9500	0
389	20241203	135500	142673070	9500	9500	9500	9500	97
390	20241203	135400	141751570	9510	9490	9510	9490	410
391	20241203	135300	137857360	9490	9490	9490	9490	1
392	20241203	135200	137847870	9490	9490	9490	9490	0
393	20241203	135100	137847870	9490	9490	9490	9490	0
394	20241203	135000	137847870	9490	9480	9490	9480	16
395	20241203	134900	137696180	9490	9480	9490	9480	156
396	20241203	134800	136217260	9480	9460	9480	9460	17
397	20241203	134700	136056420	9470	9470	9470	9470	2
398	20241203	134600	136037480	9470	9470	9470	9470	2
399	20241203	134500	136018540	9480	9480	9480	9480	2
400	20241203	134400	135999580	9450	9450	9450	9450	0
401	20241203	134300	135999580	9450	9490	9490	9450	14
402	20241203	134200	135867090	9490	9490	9490	9490	0
403	20241203	134100	135867090	9490	9470	9500	9470	251
404	20241203	134000	133487530	9470	9450	9470	9450	4
405	20241203	133900	133449710	9460	9460	9460	9460	2
406	20241203	133800	133430790	9470	9470	9470	9470	13
407	20241203	133700	133307680	9450	9460	9460	9450	306
408	20241203	133600	130415960	9470	9470	9470	9470	0
409	20241203	133500	130415960	9470	9450	9470	9450	165
410	20241203	133400	128856590	9450	9450	9450	9450	0
411	20241203	133300	128856590	9450	9450	9450	9450	0
412	20241203	133200	128856590	9450	9450	9450	9450	1
413	20241203	133100	128847140	9440	9440	9440	9440	0
414	20241203	133000	128847140	9440	9440	9440	9440	0
415	20241203	132900	128847140	9440	9440	9440	9440	4
416	20241203	132800	128809380	9440	9440	9440	9440	0
417	20241203	132700	128809380	9440	9440	9440	9440	0
418	20241203	132600	128809380	9440	9440	9440	9440	0
419	20241203	132500	128809380	9440	9440	9440	9440	106
420	20241203	132400	127808740	9440	9450	9450	9440	2
421	20241203	132300	127789850	9430	9440	9440	9430	2
422	20241203	132200	127770980	9440	9420	9440	9420	70
423	20241203	132100	127111540	9410	9410	9410	9410	116
424	20241203	132000	126019980	9410	9410	9410	9410	0
425	20241203	131900	126019980	9410	9380	9410	9380	14
426	20241203	131800	125888630	9400	9400	9400	9400	0
427	20241203	131700	125888630	9400	9400	9400	9400	124
428	20241203	131600	124723030	9400	9400	9400	9400	6
429	20241203	131500	124666630	9410	9410	9410	9410	0
430	20241203	131400	124666630	9410	9410	9410	9410	20
431	20241203	131300	124478430	9410	9410	9410	9410	1
432	20241203	131200	124469020	9410	9410	9410	9410	47
433	20241203	131100	124026750	9420	9420	9420	9420	0
434	20241203	131000	124026750	9420	9410	9420	9410	100
435	20241203	130900	123085740	9380	9390	9390	9380	151
436	20241203	130800	121668130	9400	9400	9400	9400	5
437	20241203	130700	121621130	9390	9390	9390	9390	0
438	20241203	130600	121621130	9390	9390	9390	9390	0
439	20241203	130500	121621130	9390	9390	9390	9390	122
440	20241203	130400	120475550	9400	9400	9400	9400	0
441	20241203	130300	120475550	9400	9390	9400	9390	122
442	20241203	130200	119328980	9400	9400	9400	9400	0
443	20241203	130100	119328980	9400	9400	9400	9400	0
444	20241203	130000	119328980	9400	9400	9400	9400	0
445	20241203	125900	119328980	9400	9400	9400	9400	4
446	20241203	125800	119291380	9390	9390	9390	9390	0
447	20241203	125700	119291380	9390	9390	9390	9390	0
448	20241203	125600	119291380	9390	9390	9390	9390	0
449	20241203	125500	119291380	9390	9390	9390	9390	90
450	20241203	125400	118446280	9390	9390	9390	9390	0
451	20241203	125300	118446280	9390	9390	9390	9390	0
452	20241203	125200	118446280	9390	9390	9390	9390	0
453	20241203	125100	118446280	9390	9390	9390	9390	34
454	20241203	125000	118127020	9390	9390	9390	9390	41
455	20241203	124900	117742030	9390	9390	9390	9390	0
456	20241203	124800	117742030	9390	9390	9390	9390	0
457	20241203	124700	117742030	9390	9390	9390	9390	0
458	20241203	124600	117742030	9390	9390	9390	9390	0
459	20241203	124500	117742030	9390	9390	9390	9390	100
460	20241203	124400	116803030	9380	9380	9380	9380	0
461	20241203	124300	116803030	9380	9380	9380	9380	316
462	20241203	124200	113838950	9390	9390	9390	9390	0
463	20241203	124100	113838950	9390	9390	9390	9390	14
464	20241203	124000	113707490	9400	9400	9400	9400	0
465	20241203	123900	113707490	9400	9400	9400	9400	0
466	20241203	123800	113707490	9400	9400	9400	9400	90
467	20241203	123700	112861490	9380	9380	9380	9380	0
468	20241203	123600	112861490	9380	9380	9380	9380	3
469	20241203	123500	112833350	9400	9400	9400	9400	106
470	20241203	123400	111836950	9400	9400	9400	9400	0
471	20241203	123300	111836950	9400	9400	9400	9400	0
472	20241203	123200	111836950	9400	9400	9400	9400	3
473	20241203	123100	111808750	9410	9410	9410	9410	0
474	20241203	123000	111808750	9410	9410	9410	9410	1
475	20241203	122900	111799340	9420	9420	9420	9420	0
476	20241203	122800	111799340	9420	9420	9420	9420	0
477	20241203	122700	111799340	9420	9420	9420	9420	15
478	20241203	122600	111658040	9420	9420	9420	9420	0
479	20241203	122500	111658040	9420	9420	9420	9420	0
480	20241203	122400	111658040	9420	9420	9420	9420	0
481	20241203	122300	111658040	9420	9380	9420	9380	14
482	20241203	122200	111526530	9410	9410	9410	9410	0
483	20241203	122100	111526530	9410	9410	9410	9410	0
484	20241203	122000	111526530	9410	9410	9410	9410	0
485	20241203	121900	111526530	9410	9410	9410	9410	4
486	20241203	121800	111488890	9390	9390	9390	9390	0
487	20241203	121700	111488890	9390	9390	9390	9390	107
488	20241203	121600	110484160	9380	9380	9380	9380	0
489	20241203	121500	110484160	9380	9390	9390	9380	332
490	20241203	121400	107369970	9390	9410	9410	9390	5
491	20241203	121300	107322980	9360	9370	9420	9360	52
492	20241203	121200	106835990	9400	9400	9400	9400	0
493	20241203	121100	106835990	9400	9380	9400	9380	328
494	20241203	121000	103755630	9380	9380	9380	9380	0
495	20241203	120900	103755630	9380	9380	9380	9380	0
496	20241203	120800	103755630	9380	9380	9380	9380	0
497	20241203	120700	103755630	9380	9380	9380	9380	0
498	20241203	120600	103755630	9380	9380	9380	9380	0
499	20241203	120500	103755630	9380	9380	9380	9380	9
500	20241203	120400	103671210	9380	9380	9380	9380	0
501	20241203	120300	103671210	9380	9380	9380	9380	0
502	20241203	120200	103671210	9380	9380	9380	9380	0
503	20241203	120100	103671210	9380	9380	9380	9380	0
504	20241203	120000	103671210	9380	9380	9380	9380	2
505	20241203	115900	103652450	9380	9380	9380	9380	2
506	20241203	115800	103633690	9400	9400	9400	9400	0
507	20241203	115700	103633690	9400	9400	9400	9400	0
508	20241203	115600	103633690	9400	9400	9400	9400	0
509	20241203	115500	103633690	9400	9400	9400	9400	0
510	20241203	115400	103633690	9400	9400	9400	9400	0
511	20241203	115300	103633690	9400	9400	9400	9400	0
512	20241203	115200	103633690	9400	9380	9400	9360	8
513	20241203	115100	103558640	9400	9390	9400	9390	2
514	20241203	115000	103539850	9400	9390	9400	9360	19
515	20241203	114900	103361820	9400	9390	9400	9390	10
516	20241203	114800	103267880	9350	9400	9400	9350	15
517	20241203	114700	103127540	9360	9360	9360	9360	0
518	20241203	114600	103127540	9360	9360	9360	9360	100
519	20241203	114500	102191540	9350	9350	9350	9350	100
520	20241203	114400	101256540	9350	9350	9350	9350	0
521	20241203	114300	101256540	9350	9350	9350	9350	40
522	20241203	114200	100882540	9360	9360	9360	9360	0
523	20241203	114100	100882540	9360	9360	9360	9360	0
524	20241203	114000	100882540	9360	9360	9360	9360	2
525	20241203	113900	100863820	9360	9360	9360	9360	105
526	20241203	113800	99881020	9360	9360	9360	9360	0
527	20241203	113700	99881020	9360	9360	9360	9360	6
528	20241203	113600	99824860	9350	9360	9360	9340	15
529	20241203	113500	99684670	9360	9350	9360	9340	244
530	20241203	113400	97403580	9350	9350	9350	9350	0
531	20241203	113300	97403580	9350	9350	9350	9350	20
532	20241203	113200	97216580	9400	9400	9400	9400	7
533	20241203	113100	97150780	9360	9360	9360	9360	103
534	20241203	113000	96186700	9360	9360	9360	9360	0
535	20241203	112900	96186700	9360	9360	9360	9360	5
536	20241203	112800	96139900	9360	9360	9360	9360	0
537	20241203	112700	96139900	9360	9360	9360	9360	0
538	20241203	112600	96139900	9360	9360	9360	9360	3
539	20241203	112500	96111820	9360	9360	9360	9360	0
540	20241203	112400	96111820	9360	9360	9360	9360	11
541	20241203	112300	96008860	9400	9400	9400	9400	0
542	20241203	112200	96008860	9400	9400	9400	9400	0
543	20241203	112100	96008860	9400	9400	9400	9400	10
544	20241203	112000	95914860	9360	9360	9360	9360	1
545	20241203	111900	95905500	9360	9360	9360	9360	0
546	20241203	111800	95905500	9360	9360	9360	9360	0
547	20241203	111700	95905500	9360	9360	9360	9360	0
548	20241203	111600	95905500	9360	9360	9360	9360	100
549	20241203	111500	94969500	9350	9350	9350	9350	168
550	20241203	111400	93398700	9350	9350	9350	9350	0
551	20241203	111300	93398700	9350	9350	9350	9350	0
552	20241203	111200	93398700	9350	9350	9350	9350	0
553	20241203	111100	93398700	9350	9350	9350	9350	0
554	20241203	111000	93398700	9350	9350	9350	9350	0
555	20241203	110900	93398700	9350	9350	9350	9350	0
556	20241203	110800	93398700	9350	9350	9350	9350	0
557	20241203	110700	93398700	9350	9350	9350	9350	0
558	20241203	110600	93398700	9350	9350	9350	9350	0
559	20241203	110500	93398700	9350	9350	9350	9350	2
560	20241203	110400	93380000	9370	9370	9370	9370	0
561	20241203	110300	93380000	9370	9370	9370	9370	0
562	20241203	110200	93380000	9370	9370	9370	9370	1
563	20241203	110100	93370630	9370	9370	9370	9370	0
564	20241203	110000	93370630	9370	9370	9370	9370	33
565	20241203	105900	93061420	9370	9370	9370	9370	0
566	20241203	105800	93061420	9370	9370	9370	9370	5
567	20241203	105700	93014570	9350	9350	9350	9350	0
568	20241203	105600	93014570	9350	9350	9350	9350	0
569	20241203	105500	93014570	9350	9350	9350	9350	200
570	20241203	105400	91144570	9370	9370	9370	9370	0
571	20241203	105300	91144570	9370	9370	9370	9370	103
572	20241203	105200	90179460	9340	9340	9340	9340	0
573	20241203	105100	90179460	9340	9340	9340	9340	0
574	20241203	105000	90179460	9340	9340	9340	9340	0
575	20241203	104900	90179460	9340	9340	9340	9340	763
576	20241203	104800	83053040	9340	9340	9340	9340	0
577	20241203	104700	83053040	9340	9360	9360	9340	264
578	20241203	104600	80587050	9360	9370	9370	9360	9
579	20241203	104500	80502740	9360	9360	9360	9360	0
580	20241203	104400	80502740	9360	9360	9360	9360	0
581	20241203	104300	80502740	9360	9360	9360	9360	2
582	20241203	104200	80484020	9370	9370	9370	9370	100
583	20241203	104100	79547020	9370	9370	9370	9370	0
584	20241203	104000	79547020	9370	9370	9370	9370	0
585	20241203	103900	79547020	9370	9370	9370	9370	0
586	20241203	103800	79547020	9370	9370	9370	9370	0
587	20241203	103700	79547020	9370	9370	9370	9370	0
588	20241203	103600	79547020	9370	9370	9370	9370	1
589	20241203	103500	79537650	9370	9370	9370	9370	0
590	20241203	103400	79537650	9370	9370	9370	9370	0
591	20241203	103300	79537650	9370	9370	9370	9370	0
592	20241203	103200	79537650	9370	9370	9370	9370	4
593	20241203	103100	79500170	9370	9370	9370	9370	0
594	20241203	103000	79500170	9370	9370	9370	9370	121
595	20241203	102900	78366400	9400	9380	9400	9380	5
596	20241203	102800	78319430	9380	9380	9380	9380	0
597	20241203	102700	78319430	9380	9380	9380	9380	249
598	20241203	102600	75983810	9380	9380	9380	9380	0
599	20241203	102500	75983810	9380	9370	9380	9370	56
600	20241203	102400	75458990	9380	9380	9380	9380	1
601	20241203	102300	75449610	9380	9380	9380	9380	121
602	20241203	102200	74314630	9380	9370	9380	9370	63
603	20241203	102100	73723800	9370	9380	9380	9370	137
604	20241203	102000	72439630	9380	9380	9380	9380	0
605	20241203	101900	72439630	9380	9380	9380	9380	0
606	20241203	101800	72439630	9380	9380	9380	9380	0
607	20241203	101700	72439630	9380	9380	9380	9380	0
608	20241203	101600	72439630	9380	9380	9380	9380	0
609	20241203	101500	72439630	9380	9380	9380	9380	4
610	20241203	101400	72402110	9380	9380	9380	9380	0
611	20241203	101300	72402110	9380	9380	9380	9380	115
612	20241203	101200	71323410	9320	9320	9320	9320	5
613	20241203	101100	71276810	9380	9380	9380	9380	0
614	20241203	101000	71276810	9380	9380	9380	9380	0
615	20241203	100900	71276810	9380	9380	9380	9380	5
616	20241203	100800	71229910	9350	9320	9350	9320	101
617	20241203	100700	70285590	9320	9340	9340	9320	167
618	20241203	100600	68727330	9340	9350	9350	9340	88
619	20241203	100500	67905310	9390	9390	9390	9390	0
620	20241203	100400	67905310	9390	9390	9390	9390	0
621	20241203	100300	67905310	9390	9390	9390	9390	0
622	20241203	100200	67905310	9390	9390	9390	9390	10
623	20241203	100100	67811410	9340	9360	9360	9340	734
624	20241203	100000	60951350	9360	9360	9360	9360	0
625	20241203	095900	60951350	9360	9360	9360	9360	30
626	20241203	095800	60670550	9360	9360	9360	9360	6
627	20241203	095700	60614390	9390	9390	9390	9390	0
628	20241203	095600	60614390	9390	9390	9390	9390	100
629	20241203	095500	59675390	9400	9400	9400	9400	0
630	20241203	095400	59675390	9400	9390	9400	9390	205
631	20241203	095300	57750390	9350	9350	9350	9350	15
632	20241203	095200	57610140	9380	9380	9380	9380	146
633	20241203	095100	56240660	9380	9380	9380	9380	100
634	20241203	095000	55302660	9360	9360	9360	9360	0
635	20241203	094900	55302660	9360	9380	9380	9360	20
636	20241203	094800	55115360	9350	9360	9360	9350	2
637	20241203	094700	55096650	9370	9370	9370	9370	426
638	20241203	094600	51105030	9370	9360	9370	9360	70
639	20241203	094500	50449820	9360	9360	9360	9360	42
640	20241203	094400	50056700	9360	9370	9370	9360	10
641	20241203	094300	49963060	9380	9380	9380	9380	0
642	20241203	094200	49963060	9380	9380	9380	9380	1
643	20241203	094100	49953680	9380	9380	9380	9380	2
644	20241203	094000	49934920	9380	9380	9380	9380	10
645	20241203	093900	49841120	9380	9370	9380	9370	97
646	20241203	093800	48932220	9370	9370	9370	9370	0
647	20241203	093700	48932220	9370	9350	9370	9350	27
648	20241203	093600	48679630	9350	9350	9350	9340	14
649	20241203	093500	48548790	9390	9390	9390	9390	0
650	20241203	093400	48548790	9390	9390	9390	9390	0
651	20241203	093300	48548790	9390	9390	9390	9390	0
652	20241203	093200	48548790	9390	9390	9390	9390	0
653	20241203	093100	48548790	9390	9390	9390	9390	5
654	20241203	093000	48501840	9350	9350	9350	9350	72
655	20241203	092900	47828640	9350	9360	9360	9350	2
656	20241203	092800	47809930	9350	9360	9360	9350	61
657	20241203	092700	47239540	9360	9360	9360	9360	0
658	20241203	092600	47239540	9360	9360	9360	9360	0
659	20241203	092500	47239540	9360	9360	9360	9360	150
660	20241203	092400	45835540	9350	9350	9350	9350	100
661	20241203	092300	44900540	9340	9340	9340	9340	0
662	20241203	092200	44900540	9340	9350	9350	9340	200
663	20241203	092100	43032290	9340	9340	9340	9340	0
664	20241203	092000	43032290	9340	9340	9340	9340	3
665	20241203	091900	43004270	9400	9340	9400	9340	347
666	20241203	091800	39756630	9400	9400	9400	9400	2
667	20241203	091700	39737830	9400	9400	9400	9400	35
668	20241203	091600	39408830	9400	9410	9410	9400	5
669	20241203	091500	39361820	9420	9460	9470	9420	441
670	20241203	091400	35194230	9450	9500	9500	9450	129
671	20241203	091300	33971110	9500	9450	9500	9450	690
672	20241203	091200	27423660	9450	9410	9450	9400	258
673	20241203	091100	24991590	9400	9400	9400	9400	162
674	20241203	091000	23468790	9390	9390	9390	9390	0
675	20241203	090900	23468790	9390	9390	9400	9390	763
676	20241203	090800	16303090	9390	9380	9390	9380	30
677	20241203	090700	16021490	9300	9300	9300	9300	50
678	20241203	090600	15556490	9390	9390	9390	9390	114
679	20241203	090500	14486030	9270	9340	9340	9270	556
680	20241203	090400	9324260	9340	9320	9340	9320	318
681	20241203	090300	6356520	9330	9330	9330	9330	0
682	20241203	090200	6356520	9330	9330	9330	9330	2
683	20241203	090100	6337860	9330	9310	9330	9310	7
684	20241203	090000	6272610	9300	9210	9300	9210	681