KissMeData/002840/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183800	339156500	197100	197100	197100	197100	8
3	20241204	183700	339156500	197100	197100	197100	197100	0
4	20241204	183600	339156500	197100	197100	197100	197100	0
5	20241204	183500	339156500	197100	197100	197100	197100	0
6	20241204	183400	339156500	197100	197100	197100	197100	0
7	20241204	183300	339156500	197100	197100	197100	197100	0
8	20241204	183200	339156500	197100	197100	197100	197100	0
9	20241204	183100	339156500	197100	197100	197100	197100	0
10	20241204	183000	339156500	197100	197100	197100	197100	0
11	20241204	182900	339156500	197100	197100	197100	197100	0
12	20241204	182800	339156500	197100	197100	197100	197100	0
13	20241204	182700	339156500	197100	197100	197100	197100	0
14	20241204	182600	339156500	197100	197100	197100	197100	0
15	20241204	182500	339156500	197100	197100	197100	197100	0
16	20241204	182400	339156500	197100	197100	197100	197100	0
17	20241204	182300	339156500	197100	197100	197100	197100	0
18	20241204	182200	339156500	197100	197100	197100	197100	0
19	20241204	182100	339156500	197100	197100	197100	197100	0
20	20241204	182000	339156500	197100	197100	197100	197100	0
21	20241204	181900	339156500	197100	197100	197100	197100	0
22	20241204	181800	339156500	197100	197100	197100	197100	0
23	20241204	181700	339156500	197100	197100	197100	197100	0
24	20241204	181600	339156500	197100	197100	197100	197100	0
25	20241204	181500	339156500	197100	197100	197100	197100	0
26	20241204	181400	339156500	197100	197100	197100	197100	0
27	20241204	181300	339156500	197100	197100	197100	197100	0
28	20241204	181200	339156500	197100	197100	197100	197100	0
29	20241204	181100	339156500	197100	197100	197100	197100	0
30	20241204	181000	339156500	197100	197100	197100	197100	0
31	20241204	180900	339156500	197100	197100	197100	197100	0
32	20241204	180800	339156500	197100	197100	197100	197100	8
33	20241204	180700	339156500	197100	197100	197100	197100	0
34	20241204	180600	339156500	197100	197100	197100	197100	0
35	20241204	180500	339156500	197100	197100	197100	197100	0
36	20241204	180400	339156500	197100	197100	197100	197100	0
37	20241204	180300	339156500	197100	197100	197100	197100	0
38	20241204	180200	339156500	197100	197100	197100	197100	0
39	20241204	180100	339156500	197100	197100	197100	197100	0
40	20241204	180000	339156500	197100	197100	197100	197100	0
41	20241204	175900	339156500	197100	197100	197100	197100	0
42	20241204	175800	339156500	197100	197100	197100	197100	0
43	20241204	175700	339156500	197100	197100	197100	197100	0
44	20241204	175600	339156500	197100	197100	197100	197100	0
45	20241204	175500	339156500	197100	197100	197100	197100	0
46	20241204	175400	339156500	197100	197100	197100	197100	0
47	20241204	175300	339156500	197100	197100	197100	197100	0
48	20241204	175200	339156500	197100	197100	197100	197100	0
49	20241204	175100	339156500	197100	197100	197100	197100	0
50	20241204	175000	339156500	197100	197100	197100	197100	0
51	20241204	174900	339156500	197100	197100	197100	197100	0
52	20241204	174800	339156500	197100	197100	197100	197100	0
53	20241204	174700	339156500	197100	197100	197100	197100	0
54	20241204	174600	339156500	197100	197100	197100	197100	0
55	20241204	174500	339156500	197100	197100	197100	197100	0
56	20241204	174400	339156500	197100	197100	197100	197100	0
57	20241204	174300	339156500	197100	197100	197100	197100	0
58	20241204	174200	339156500	197100	197100	197100	197100	0
59	20241204	174100	339156500	197100	197100	197100	197100	0
60	20241204	174000	339156500	197100	197100	197100	197100	0
61	20241204	173900	339156500	197100	197100	197100	197100	0
62	20241204	173800	339156500	197100	197100	197100	197100	8
63	20241204	173700	339156500	197100	197100	197100	197100	0
64	20241204	173600	339156500	197100	197100	197100	197100	0
65	20241204	173500	339156500	197100	197100	197100	197100	0
66	20241204	173400	339156500	197100	197100	197100	197100	0
67	20241204	173300	339156500	197100	197100	197100	197100	0
68	20241204	173200	339156500	197100	197100	197100	197100	0
69	20241204	173100	339156500	197100	197100	197100	197100	0
70	20241204	173000	339156500	197100	197100	197100	197100	0
71	20241204	172900	339156500	197100	197100	197100	197100	0
72	20241204	172800	339156500	197100	197100	197100	197100	0
73	20241204	172700	339156500	197100	197100	197100	197100	0
74	20241204	172600	339156500	197100	197100	197100	197100	0
75	20241204	172500	339156500	197100	197100	197100	197100	0
76	20241204	172400	339156500	197100	197100	197100	197100	0
77	20241204	172300	339156500	197100	197100	197100	197100	0
78	20241204	172200	339156500	197100	197100	197100	197100	0
79	20241204	172100	339156500	197100	197100	197100	197100	0
80	20241204	172000	339156500	197100	197100	197100	197100	0
81	20241204	171900	339156500	197100	197100	197100	197100	0
82	20241204	171800	339156500	197100	197100	197100	197100	0
83	20241204	171700	339156500	197100	197100	197100	197100	0
84	20241204	171600	339156500	197100	197100	197100	197100	0
85	20241204	171500	339156500	197100	197100	197100	197100	0
86	20241204	171400	339156500	197100	197100	197100	197100	0
87	20241204	171300	339156500	197100	197100	197100	197100	0
88	20241204	171200	339156500	197100	197100	197100	197100	0
89	20241204	171100	339156500	197100	197100	197100	197100	0
90	20241204	171000	339156500	197100	197100	197100	197100	0
91	20241204	170900	339156500	197100	197100	197100	197100	0
92	20241204	170800	339156500	197100	197100	197100	197100	8
93	20241204	170700	339156500	197100	197100	197100	197100	0
94	20241204	170600	339156500	197100	197100	197100	197100	0
95	20241204	170500	339156500	197100	197100	197100	197100	0
96	20241204	170400	339156500	197100	197100	197100	197100	0
97	20241204	170300	339156500	197100	197100	197100	197100	0
98	20241204	170200	339156500	197100	197100	197100	197100	0
99	20241204	170100	339156500	197100	197100	197100	197100	0
100	20241204	170000	339156500	197100	197100	197100	197100	0
101	20241204	165900	339156500	197100	197100	197100	197100	0
102	20241204	165800	339156500	197100	197100	197100	197100	0
103	20241204	165700	339156500	197100	197100	197100	197100	0
104	20241204	165600	339156500	197100	197100	197100	197100	0
105	20241204	165500	339156500	197100	197100	197100	197100	0
106	20241204	165400	339156500	197100	197100	197100	197100	0
107	20241204	165300	339156500	197100	197100	197100	197100	0
108	20241204	165200	339156500	197100	197100	197100	197100	0
109	20241204	165100	339156500	197100	197100	197100	197100	0
110	20241204	165000	339156500	197100	197100	197100	197100	0
111	20241204	164900	339156500	197100	197100	197100	197100	0
112	20241204	164800	339156500	197100	197100	197100	197100	0
113	20241204	164700	339156500	197100	197100	197100	197100	0
114	20241204	164600	339156500	197100	197100	197100	197100	0
115	20241204	164500	339156500	197100	197100	197100	197100	0
116	20241204	164400	339156500	197100	197100	197100	197100	0
117	20241204	164300	339156500	197100	197100	197100	197100	0
118	20241204	164200	339156500	197100	197100	197100	197100	0
119	20241204	164100	339156500	197100	197100	197100	197100	0
120	20241204	164000	339156500	197100	197100	197100	197100	0
121	20241204	163900	339156500	197100	197100	197100	197100	0
122	20241204	163800	339156500	197100	197100	197100	197100	8
123	20241204	163700	339156500	197100	197100	197100	197100	0
124	20241204	163600	339156500	197100	197100	197100	197100	0
125	20241204	163500	339156500	197100	197100	197100	197100	0
126	20241204	163400	339156500	197100	197100	197100	197100	0
127	20241204	163300	339156500	197100	197100	197100	197100	0
128	20241204	163200	339156500	197100	197100	197100	197100	0
129	20241204	163100	339156500	197100	197100	197100	197100	0
130	20241204	163000	339156500	197100	197100	197100	197100	0
131	20241204	162900	339156500	197100	197100	197100	197100	0
132	20241204	162800	339156500	197100	197100	197100	197100	0
133	20241204	162700	339156500	197100	197100	197100	197100	0
134	20241204	162600	339156500	197100	197100	197100	197100	0
135	20241204	162500	339156500	197100	197100	197100	197100	0
136	20241204	162400	339156500	197100	197100	197100	197100	0
137	20241204	162300	339156500	197100	197100	197100	197100	0
138	20241204	162200	339156500	197100	197100	197100	197100	0
139	20241204	162100	339156500	197100	197100	197100	197100	0
140	20241204	162000	339156500	197100	197100	197100	197100	0
141	20241204	161900	339156500	197100	197100	197100	197100	0
142	20241204	161800	339156500	197100	197100	197100	197100	0
143	20241204	161700	339156500	197100	197100	197100	197100	0
144	20241204	161600	339156500	197100	197100	197100	197100	0
145	20241204	161500	339156500	197100	197100	197100	197100	0
146	20241204	161400	339156500	197100	197100	197100	197100	0
147	20241204	161300	339156500	197100	197100	197100	197100	0
148	20241204	161200	339156500	197100	197100	197100	197100	0
149	20241204	161100	339156500	197100	197100	197100	197100	0
150	20241204	161000	339156500	197100	197100	197100	197100	0
151	20241204	160900	339156500	197100	197100	197100	197100	0
152	20241204	160800	339156500	197100	197100	197100	197100	8
153	20241204	160700	339156500	197100	197100	197100	197100	0
154	20241204	160600	339156500	197100	197100	197100	197100	0
155	20241204	160500	339156500	197100	197100	197100	197100	0
156	20241204	160400	339156500	197100	197100	197100	197100	0
157	20241204	160300	339156500	197100	197100	197100	197100	0
158	20241204	160200	339156500	197100	197100	197100	197100	0
159	20241204	160100	339156500	197100	197100	197100	197100	0
160	20241204	160000	339156500	197100	197100	197100	197100	0
161	20241204	155900	339156500	197100	197100	197100	197100	0
162	20241204	155800	339156500	197100	197100	197100	197100	0
163	20241204	155700	339156500	197100	197100	197100	197100	0
164	20241204	155600	339156500	197100	197100	197100	197100	0
165	20241204	155500	339156500	197100	197100	197100	197100	0
166	20241204	155400	339156500	197100	197100	197100	197100	0
167	20241204	155300	339156500	197100	197100	197100	197100	0
168	20241204	155200	339156500	197100	197100	197100	197100	0
169	20241204	155100	339156500	197100	197100	197100	197100	0
170	20241204	155000	339156500	197100	197100	197100	197100	0
171	20241204	154900	339156500	197100	197100	197100	197100	0
172	20241204	154800	339156500	197100	197100	197100	197100	0
173	20241204	154700	339156500	197100	197100	197100	197100	0
174	20241204	154600	339156500	197100	197100	197100	197100	0
175	20241204	154500	339156500	197100	197100	197100	197100	0
176	20241204	154400	339156500	197100	197100	197100	197100	0
177	20241204	154300	339156500	197100	197100	197100	197100	0
178	20241204	154200	339156500	197100	197100	197100	197100	0
179	20241204	154100	339156500	197100	197100	197100	197100	0
180	20241204	154000	339156500	197100	197100	197100	197100	0
181	20241204	153900	339156500	197100	197100	197100	197100	0
182	20241204	153800	339156500	197100	197100	197100	197100	8
183	20241204	153700	339156500	197100	197100	197100	197100	0
184	20241204	153600	339156500	197100	197100	197100	197100	0
185	20241204	153500	339156500	197100	197100	197100	197100	0
186	20241204	153400	339156500	197100	197100	197100	197100	0
187	20241204	153300	339156500	197100	197100	197100	197100	0
188	20241204	153200	339156500	197100	197100	197100	197100	0
189	20241204	153100	339156500	197100	197100	197100	197100	0
190	20241204	153000	339156500	197100	197100	197100	197100	8
191	20241204	152900	337579700	197100	197100	197100	197100	0
192	20241204	152800	337579700	197100	197100	197100	197100	0
193	20241204	152700	337579700	197100	197100	197100	197100	0
194	20241204	152600	337579700	197100	197100	197100	197100	0
195	20241204	152500	337579700	197100	197100	197100	197100	0
196	20241204	152400	337579700	197100	197100	197100	197100	0
197	20241204	152300	337579700	197100	197100	197100	197100	0
198	20241204	152200	337579700	197100	197100	197100	197100	0
199	20241204	152100	337579700	197100	197100	197100	197100	0
200	20241204	152000	337579700	197100	197100	197100	197100	0
201	20241204	151900	337579700	197100	196900	197100	196300	14
202	20241204	151800	334823300	196300	196300	196300	196300	0
203	20241204	151700	334823300	196300	196300	196300	196300	0
204	20241204	151600	334823300	196300	197000	197000	196300	5
205	20241204	151500	333841100	196400	196400	196400	196400	5
206	20241204	151400	332859100	197000	197000	197000	197000	5
207	20241204	151300	331874100	197000	197000	197000	197000	0
208	20241204	151200	331874100	197000	197000	197000	197000	0
209	20241204	151100	331874100	197000	197000	197000	197000	5
210	20241204	151000	330889100	197100	197100	197100	197100	1
211	20241204	150900	330692000	197000	197000	197000	197000	16
212	20241204	150800	327540000	196400	196400	196400	196400	0
213	20241204	150700	327540000	196400	196400	196400	196400	2
214	20241204	150600	327147200	197200	197200	197200	197200	0
215	20241204	150500	327147200	197200	197200	197200	197200	1
216	20241204	150400	326950000	196900	196900	196900	196900	7
217	20241204	150300	325571700	197300	197300	197300	197300	4
218	20241204	150200	324782500	197000	197100	197100	197000	6
219	20241204	150100	323600400	197100	197100	197100	197100	0
220	20241204	150000	323600400	197100	197900	197900	197100	9
221	20241204	145900	321823300	197100	197100	197100	197100	0
222	20241204	145800	321823300	197100	197100	197100	197100	0
223	20241204	145700	321823300	197100	198000	198000	197100	5
224	20241204	145600	320835000	198000	198000	198000	198000	0
225	20241204	145500	320835000	198000	198000	198000	197200	12
226	20241204	145400	318465400	198000	198000	198000	198000	6
227	20241204	145300	317277400	198000	198000	198000	198000	2
228	20241204	145200	316881400	198000	198000	198000	198000	40
229	20241204	145100	308961400	198000	198000	198000	197200	9
230	20241204	145000	307182600	197300	197300	197300	197300	0
231	20241204	144900	307182600	197300	197300	197300	197300	0
232	20241204	144800	307182600	197300	197300	197300	197300	5
233	20241204	144700	306196100	197700	197700	197700	197700	0
234	20241204	144600	306196100	197700	198000	198000	197700	3
235	20241204	144500	305602400	198000	198000	198000	198000	3
236	20241204	144400	305008400	198000	198000	198000	198000	0
237	20241204	144300	305008400	198000	198000	198000	198000	0
238	20241204	144200	305008400	198000	197200	198000	197200	7
239	20241204	144100	303627200	198000	198000	198000	198000	3
240	20241204	144000	303033200	198000	198000	198000	198000	0
241	20241204	143900	303033200	198000	198000	198000	198000	0
242	20241204	143800	303033200	198000	198000	198000	198000	1
243	20241204	143700	302835200	198000	198000	198000	198000	5
244	20241204	143600	301845200	198000	198000	198000	198000	0
245	20241204	143500	301845200	198000	198000	198000	198000	0
246	20241204	143400	301845200	198000	198000	198000	198000	3
247	20241204	143300	301251200	198000	198000	198000	198000	0
248	20241204	143200	301251200	198000	198000	198000	198000	3
249	20241204	143100	300657200	197000	197000	197000	197000	0
250	20241204	143000	300657200	197000	197000	197000	197000	5
251	20241204	142900	299672200	198100	198100	198100	198100	0
252	20241204	142800	299672200	198100	198100	198100	198100	0
253	20241204	142700	299672200	198100	197300	198100	197300	8
254	20241204	142600	298090600	198200	198200	198200	198200	0
255	20241204	142500	298090600	198200	198200	198200	198200	0
256	20241204	142400	298090600	198200	198200	198200	198200	0
257	20241204	142300	298090600	198200	198200	198200	198200	4
258	20241204	142200	297297800	198300	198300	198300	198300	0
259	20241204	142100	297297800	198300	198300	198300	198300	0
260	20241204	142000	297297800	198300	198300	198300	198300	0
261	20241204	141900	297297800	198300	198300	198300	198300	1
262	20241204	141800	297099500	198300	198300	198300	198300	4
263	20241204	141700	296306300	198300	198300	198300	198300	0
264	20241204	141600	296306300	198300	198300	198300	198300	0
265	20241204	141500	296306300	198300	197400	198300	197400	5
266	20241204	141400	295318400	198300	198300	198300	198300	7
267	20241204	141300	293930300	198300	198300	198300	198300	0
268	20241204	141200	293930300	198300	198300	198300	198300	0
269	20241204	141100	293930300	198300	198300	198300	198300	3
270	20241204	141000	293335400	198300	198300	198300	198300	0
271	20241204	140900	293335400	198300	198300	198300	198300	0
272	20241204	140800	293335400	198300	198300	198300	198300	0
273	20241204	140700	293335400	198300	198300	198300	198300	0
274	20241204	140600	293335400	198300	198300	198300	198300	0
275	20241204	140500	293335400	198300	198300	198300	198300	0
276	20241204	140400	293335400	198300	198300	198300	198300	5
277	20241204	140300	292343900	198300	198300	198300	198300	0
278	20241204	140200	292343900	198300	198300	198300	198300	0
279	20241204	140100	292343900	198300	197400	198300	197400	5
280	20241204	140000	291356000	198300	198300	198300	198300	3
281	20241204	135900	290761100	198300	198300	198300	198300	0
282	20241204	135800	290761100	198300	198300	198300	198300	0
283	20241204	135700	290761100	198300	198300	198300	198300	0
284	20241204	135600	290761100	198300	198300	198300	198300	1
285	20241204	135500	290562800	198300	198300	198300	198300	4
286	20241204	135400	289769600	198300	198300	198300	198300	4
287	20241204	135300	288976400	198300	198300	198300	198300	0
288	20241204	135200	288976400	198300	198300	198300	198300	0
289	20241204	135100	288976400	198300	198300	198300	198300	0
290	20241204	135000	288976400	198300	198300	198300	198300	5
291	20241204	134900	287984900	197400	197400	197400	197400	0
292	20241204	134800	287984900	197400	197400	197400	197400	0
293	20241204	134700	287984900	197400	197400	197400	197400	4
294	20241204	134600	287195300	198300	198300	198300	198300	0
295	20241204	134500	287195300	198300	198300	198300	198300	4
296	20241204	134400	286402100	198300	198300	198300	198300	0
297	20241204	134300	286402100	198300	198300	198300	198300	0
298	20241204	134200	286402100	198300	198300	198300	198300	0
299	20241204	134100	286402100	198300	198300	198300	198300	0
300	20241204	134000	286402100	198300	198300	198300	198300	4
301	20241204	133900	285608900	198300	198300	198300	198300	0
302	20241204	133800	285608900	198300	198300	198300	198300	0
303	20241204	133700	285608900	198300	198300	198300	198300	0
304	20241204	133600	285608900	198300	198300	198300	198300	41
305	20241204	133500	277478600	198300	198300	198300	198300	0
306	20241204	133400	277478600	198300	198300	198300	198300	1
307	20241204	133300	277280300	198300	198300	198300	198300	4
308	20241204	133200	276487100	198200	198200	198200	198200	0
309	20241204	133100	276487100	198200	197300	198200	197300	4
310	20241204	133000	275697000	198300	198300	198300	198300	0
311	20241204	132900	275697000	198300	198300	198300	198300	5
312	20241204	132800	274705500	197400	197400	197400	197400	0
313	20241204	132700	274705500	197400	197400	197400	197400	0
314	20241204	132600	274705500	197400	197400	197400	197400	0
315	20241204	132500	274705500	197400	197400	197400	197400	0
316	20241204	132400	274705500	197400	197400	197400	197400	0
317	20241204	132300	274705500	197400	198400	198400	197400	9
318	20241204	132200	272924900	198300	198300	198300	198300	0
319	20241204	132100	272924900	198300	198300	198300	198300	0
320	20241204	132000	272924900	198300	198300	198300	198300	4
321	20241204	131900	272131700	198300	198300	198300	198300	0
322	20241204	131800	272131700	198300	198300	198300	198300	0
323	20241204	131700	272131700	198300	198300	198300	198300	0
324	20241204	131600	272131700	198300	198300	198300	198300	0
325	20241204	131500	272131700	198300	198300	198300	198300	0
326	20241204	131400	272131700	198300	198300	198300	198300	4
327	20241204	131300	271338500	198300	198300	198300	198300	0
328	20241204	131200	271338500	198300	198300	198300	198300	1
329	20241204	131100	271140200	198400	198400	198400	198400	5
330	20241204	131000	270148200	197400	198400	198400	197400	10
331	20241204	130900	268169700	196900	196900	196900	196900	0
332	20241204	130800	268169700	196900	196900	198400	196700	178
333	20241204	130700	233096400	196900	196900	196900	196900	0
334	20241204	130600	233096400	196900	196900	196900	196900	0
335	20241204	130500	233096400	196900	196900	196900	196900	0
336	20241204	130400	233096400	196900	196800	196900	196800	11
337	20241204	130300	230931500	196400	196400	196400	196400	0
338	20241204	130200	230931500	196400	196400	196400	196400	0
339	20241204	130100	230931500	196400	196400	196400	196400	0
340	20241204	130000	230931500	196400	196800	196800	196400	2
341	20241204	125900	230538300	196800	196800	196800	196800	0
342	20241204	125800	230538300	196800	196800	196800	196800	4
343	20241204	125700	229751100	196700	196700	196700	196700	0
344	20241204	125600	229751100	196700	196700	196700	196700	0
345	20241204	125500	229751100	196700	196700	196700	196700	0
346	20241204	125400	229751100	196700	196700	196700	196500	17
347	20241204	125300	226408300	196700	196700	196700	196700	0
348	20241204	125200	226408300	196700	196700	196700	196700	0
349	20241204	125100	226408300	196700	196700	196700	196700	0
350	20241204	125000	226408300	196700	196700	196700	196700	3
351	20241204	124900	225818200	196500	196500	196500	196500	0
352	20241204	124800	225818200	196500	196500	196500	196500	1
353	20241204	124700	225621700	196300	196300	196300	196300	0
354	20241204	124600	225621700	196300	196300	196300	196300	0
355	20241204	124500	225621700	196300	196300	196300	196300	0
356	20241204	124400	225621700	196300	196300	196300	196300	6
357	20241204	124300	224443900	196400	196300	196400	196300	10
358	20241204	124200	222480000	196200	196200	196200	196200	0
359	20241204	124100	222480000	196200	196200	196200	196200	2
360	20241204	124000	222087600	196100	196100	196100	196100	1
361	20241204	123900	221891500	196200	196200	196200	196200	0
362	20241204	123800	221891500	196200	196200	196200	196200	5
363	20241204	123700	220910500	196200	196200	196200	196200	3
364	20241204	123600	220321900	196700	196700	196700	196700	0
365	20241204	123500	220321900	196700	196700	196700	196700	0
366	20241204	123400	220321900	196700	196700	196700	196700	0
367	20241204	123300	220321900	196700	196700	196700	196700	3
368	20241204	123200	219731800	195900	195900	195900	195900	0
369	20241204	123100	219731800	195900	195900	195900	195900	3
370	20241204	123000	219144100	196600	196300	196600	196300	9
371	20241204	122900	217376800	196300	196300	196300	196300	2
372	20241204	122800	216984200	196500	196500	196500	196500	0
373	20241204	122700	216984200	196500	196500	196500	196500	0
374	20241204	122600	216984200	196500	196500	196500	196500	4
375	20241204	122500	216198200	196000	196000	196000	196000	0
376	20241204	122400	216198200	196000	196000	196000	196000	0
377	20241204	122300	216198200	196000	196000	196000	196000	0
378	20241204	122200	216198200	196000	196000	196000	196000	1
379	20241204	122100	216002200	196000	196000	196000	196000	0
380	20241204	122000	216002200	196000	196000	196000	196000	0
381	20241204	121900	216002200	196000	196000	196000	196000	5
382	20241204	121800	215022200	195900	195900	195900	195900	0
383	20241204	121700	215022200	195900	195900	195900	195900	0
384	20241204	121600	215022200	195900	195900	195900	195900	0
385	20241204	121500	215022200	195900	196000	196000	195900	4
386	20241204	121400	214238300	196000	196000	196000	196000	0
387	20241204	121300	214238300	196000	196000	196000	196000	0
388	20241204	121200	214238300	196000	196000	196000	196000	0
389	20241204	121100	214238300	196000	196000	196000	196000	0
390	20241204	121000	214238300	196000	195900	196000	195900	4
391	20241204	120900	213454400	195900	195900	195900	195900	0
392	20241204	120800	213454400	195900	195900	195900	195900	0
393	20241204	120700	213454400	195900	195900	195900	195900	0
394	20241204	120600	213454400	195900	195900	195900	195900	0
395	20241204	120500	213454400	195900	195900	195900	195900	3
396	20241204	120400	212866700	196000	195900	196500	195900	101
397	20241204	120300	193055600	195900	195900	195900	195900	1
398	20241204	120200	192859700	195900	195900	195900	195900	0
399	20241204	120100	192859700	195900	195900	195900	195900	0
400	20241204	120000	192859700	195900	195900	195900	195900	0
401	20241204	115900	192859700	195900	195900	195900	195900	0
402	20241204	115800	192859700	195900	195900	195900	195900	5
403	20241204	115700	191880200	195900	195900	195900	195900	0
404	20241204	115600	191880200	195900	195900	195900	195900	0
405	20241204	115500	191880200	195900	195900	195900	195900	0
406	20241204	115400	191880200	195900	195900	195900	195900	0
407	20241204	115300	191880200	195900	195900	195900	195900	0
408	20241204	115200	191880200	195900	195900	195900	195900	1
409	20241204	115100	191684300	195600	195900	195900	195600	9
410	20241204	115000	189923000	196100	196100	196100	196100	0
411	20241204	114900	189923000	196100	196100	196100	196100	0
412	20241204	114800	189923000	196100	196100	196100	196100	0
413	20241204	114700	189923000	196100	196100	196100	196100	4
414	20241204	114600	189138600	195800	195800	195800	195800	0
415	20241204	114500	189138600	195800	195800	195800	195800	0
416	20241204	114400	189138600	195800	195800	195800	195800	0
417	20241204	114300	189138600	195800	195800	195800	195800	3
418	20241204	114200	188551200	195700	195700	195700	195700	0
419	20241204	114100	188551200	195700	195700	195700	195700	0
420	20241204	114000	188551200	195700	195700	195700	195700	1
421	20241204	113900	188355500	195700	195700	195700	195700	0
422	20241204	113800	188355500	195700	195700	195700	195700	2
423	20241204	113700	187964100	196000	196000	196000	196000	0
424	20241204	113600	187964100	196000	196000	196000	196000	0
425	20241204	113500	187964100	196000	196000	196000	196000	0
426	20241204	113400	187964100	196000	196000	196000	196000	0
427	20241204	113300	187964100	196000	196000	196000	195900	10
428	20241204	113200	186004800	196000	196000	196000	196000	3
429	20241204	113100	185416800	196100	196100	196100	196100	0
430	20241204	113000	185416800	196100	196100	196100	196100	3
431	20241204	112900	184828500	196200	196200	196200	196200	0
432	20241204	112800	184828500	196200	196200	196200	196200	0
433	20241204	112700	184828500	196200	196200	196200	196200	0
434	20241204	112600	184828500	196200	196200	196200	196200	0
435	20241204	112500	184828500	196200	196200	196200	196200	0
436	20241204	112400	184828500	196200	196200	196200	196200	5
437	20241204	112300	183847500	196500	196500	196500	196500	0
438	20241204	112200	183847500	196500	196500	196500	196500	0
439	20241204	112100	183847500	196500	196500	196500	196500	0
440	20241204	112000	183847500	196500	196500	196500	196500	0
441	20241204	111900	183847500	196500	196600	196600	196500	13
442	20241204	111800	181292700	196500	196900	196900	196500	40
443	20241204	111700	173420700	196900	196900	196900	196900	3
444	20241204	111600	172830000	195600	195600	195600	195600	0
445	20241204	111500	172830000	195600	195600	195600	195600	0
446	20241204	111400	172830000	195600	197000	197000	195600	4
447	20241204	111300	172043400	197000	197000	197000	197000	0
448	20241204	111200	172043400	197000	197000	197000	197000	0
449	20241204	111100	172043400	197000	197000	197000	197000	0
450	20241204	111000	172043400	197000	197000	197000	197000	3
451	20241204	110900	171452400	197000	197000	197000	197000	0
452	20241204	110800	171452400	197000	197000	197000	197000	0
453	20241204	110700	171452400	197000	197000	197000	197000	3
454	20241204	110600	170861400	196800	196800	196800	196800	0
455	20241204	110500	170861400	196800	196800	196800	196800	0
456	20241204	110400	170861400	196800	196800	196800	196800	2
457	20241204	110300	170467800	196700	196700	196700	196700	1
458	20241204	110200	170271100	195500	195500	195500	195500	0
459	20241204	110100	170271100	195500	195500	195500	195500	0
460	20241204	110000	170271100	195500	195500	195500	195500	1
461	20241204	105900	170075600	195500	195500	195500	195500	0
462	20241204	105800	170075600	195500	195400	195500	195400	9
463	20241204	105700	168316500	194900	194900	194900	194900	0
464	20241204	105600	168316500	194900	194900	194900	194900	0
465	20241204	105500	168316500	194900	194900	194900	194900	0
466	20241204	105400	168316500	194900	194900	194900	194900	0
467	20241204	105300	168316500	194900	194900	194900	194900	0
468	20241204	105200	168316500	194900	194900	194900	194900	0
469	20241204	105100	168316500	194900	194900	194900	194900	0
470	20241204	105000	168316500	194900	194900	194900	194900	11
471	20241204	104900	166172600	195100	195100	195100	195100	0
472	20241204	104800	166172600	195100	195100	195100	195100	0
473	20241204	104700	166172600	195100	195100	195100	195100	0
474	20241204	104600	166172600	195100	195100	195100	195100	0
475	20241204	104500	166172600	195100	195000	195100	195000	5
476	20241204	104400	165197200	195000	194900	195000	194900	35
477	20241204	104300	158374500	193100	193600	193600	193100	24
478	20241204	104200	153732900	193500	193500	193500	193500	0
479	20241204	104100	153732900	193500	193600	193600	193500	4
480	20241204	104000	152958700	193500	193500	193500	193500	0
481	20241204	103900	152958700	193500	193500	193500	193500	0
482	20241204	103800	152958700	193500	194300	194300	193500	12
483	20241204	103700	150628700	194500	194500	194500	194500	0
484	20241204	103600	150628700	194500	194500	194500	194500	3
485	20241204	103500	150045200	194500	194500	194500	194500	2
486	20241204	103400	149656200	195800	195800	195800	195800	0
487	20241204	103300	149656200	195800	196600	196600	195800	10
488	20241204	103200	147691000	196700	196800	196800	196700	10
489	20241204	103100	145723400	196800	196800	196800	196800	0
490	20241204	103000	145723400	196800	196800	196800	196800	10
491	20241204	102900	143755400	196800	196800	196800	196800	0
492	20241204	102800	143755400	196800	196800	196800	196800	0
493	20241204	102700	143755400	196800	196800	196800	196800	0
494	20241204	102600	143755400	196800	197200	197200	196800	13
495	20241204	102500	141194900	198700	197100	198700	197100	13
496	20241204	102400	138626200	198800	198800	198800	198800	0
497	20241204	102300	138626200	198800	198800	198800	198800	0
498	20241204	102200	138626200	198800	198800	198800	198800	3
499	20241204	102100	138029800	198800	198800	198800	198800	0
500	20241204	102000	138029800	198800	198800	198800	198800	0
501	20241204	101900	138029800	198800	198800	198800	198800	4
502	20241204	101800	137234600	198700	198700	198700	198700	0
503	20241204	101700	137234600	198700	198700	198700	198700	0
504	20241204	101600	137234600	198700	198000	198700	197100	19
505	20241204	101500	133480400	198900	198900	198900	198900	0
506	20241204	101400	133480400	198900	198900	198900	198900	3
507	20241204	101300	132883700	198900	198900	198900	198900	0
508	20241204	101200	132883700	198900	198900	198900	198900	0
509	20241204	101100	132883700	198900	198900	198900	198900	0
510	20241204	101000	132883700	198900	198900	198900	198000	12
511	20241204	100900	130502000	198900	198900	198900	198900	0
512	20241204	100800	130502000	198900	198900	198900	198900	3
513	20241204	100700	129905300	198900	198900	198900	198900	0
514	20241204	100600	129905300	198900	198900	198900	198900	0
515	20241204	100500	129905300	198900	198900	198900	198900	0
516	20241204	100400	129905300	198900	198900	198900	198900	4
517	20241204	100300	129109700	198900	198900	198900	198900	0
518	20241204	100200	129109700	198900	198900	198900	198900	3
519	20241204	100100	128513000	198000	198000	198000	198000	0
520	20241204	100000	128513000	198000	198000	198000	198000	0
521	20241204	095900	128513000	198000	198000	198000	198000	0
522	20241204	095800	128513000	198000	198000	198000	198000	0
523	20241204	095700	128513000	198000	198000	198000	198000	0
524	20241204	095600	128513000	198000	198000	198000	198000	4
525	20241204	095500	127721000	197000	197000	197000	197000	0
526	20241204	095400	127721000	197000	197000	197000	197000	0
527	20241204	095300	127721000	197000	197000	197000	197000	0
528	20241204	095200	127721000	197000	197000	197000	197000	0
529	20241204	095100	127721000	197000	197000	197000	197000	0
530	20241204	095000	127721000	197000	197000	197000	197000	0
531	20241204	094900	127721000	197000	197000	197200	197000	22
532	20241204	094800	123384600	197200	197200	197200	197200	0
533	20241204	094700	123384600	197200	198300	198300	197200	27
534	20241204	094600	118049400	198300	199300	199300	197300	28
535	20241204	094500	112505000	199300	199300	199300	199300	0
536	20241204	094400	112505000	199300	199300	199300	199300	3
537	20241204	094300	111907100	199300	199300	199300	199300	2
538	20241204	094200	111508500	199300	199200	199300	199200	27
539	20241204	094100	106129900	199100	199000	199100	199000	5
540	20241204	094000	105134600	199100	199100	199100	199100	0
541	20241204	093900	105134600	199100	199100	199100	199100	4
542	20241204	093800	104338200	199200	199200	199200	199200	0
543	20241204	093700	104338200	199200	199200	199200	199200	4
544	20241204	093600	103541400	199100	199100	199100	199100	8
545	20241204	093500	101948600	199100	199100	199100	199100	0
546	20241204	093400	101948600	199100	199000	199100	199000	4
547	20241204	093300	101152300	199000	199000	199000	199000	1
548	20241204	093200	100953300	199000	199000	199000	199000	2
549	20241204	093100	100555300	199100	199100	199100	199100	4
550	20241204	093000	99758900	199100	198700	199100	198700	7
551	20241204	092900	98367200	199100	199100	199100	199100	4
552	20241204	092800	97570800	199100	199100	199100	199100	3
553	20241204	092700	96973500	199100	199100	199100	199100	7
554	20241204	092600	95579800	199000	199100	199100	197300	5
555	20241204	092500	94586200	199100	199100	199100	199100	0
556	20241204	092400	94586200	199100	199100	199100	199100	4
557	20241204	092300	93789800	199000	199000	199000	199000	1
558	20241204	092200	93590800	199100	199100	199100	199100	6
559	20241204	092100	92396200	199100	199100	199100	199100	0
560	20241204	092000	92396200	199100	199100	199100	199100	3
561	20241204	091900	91798900	199200	199200	199200	199200	7
562	20241204	091800	90404500	199200	199200	199200	199200	6
563	20241204	091700	89209300	199400	199400	199400	199400	0
564	20241204	091600	89209300	199400	199500	199500	199400	10
565	20241204	091500	87214600	199500	199500	199500	199500	4
566	20241204	091400	86416600	199500	199500	199500	199500	3
567	20241204	091300	85818100	199600	196500	199600	196500	371
568	20241204	091200	12655300	196500	195800	196500	195800	26
569	20241204	091100	7552800	192900	192900	192900	192900	0
570	20241204	091000	7552800	192900	192900	192900	192900	1
571	20241204	090900	7359900	192400	192400	192400	192400	0
572	20241204	090800	7359900	192400	192400	192400	192400	0
573	20241204	090700	7359900	192400	192400	192400	192400	0
574	20241204	090600	7359900	192400	193100	193100	192400	10
575	20241204	090500	5431100	192000	192000	192000	192000	0
576	20241204	090400	5431100	192000	195700	195700	192000	20
577	20241204	090300	1570200	195600	195600	195600	195600	0
578	20241204	090200	1570200	195600	195600	195600	195600	0
579	20241204	090100	1570200	195600	195600	195600	195600	0
580	20241204	090000	1570200	195600	196500	196500	195600	8