KissMeData/048530/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193200	759533020	5420	5420	5420	5420	5418
3	20241203	193100	759533020	5420	5420	5420	5420	0
4	20241203	193000	759533020	5420	5420	5420	5420	0
5	20241203	192900	759533020	5420	5420	5420	5420	0
6	20241203	192800	759533020	5420	5420	5420	5420	0
7	20241203	192700	759533020	5420	5420	5420	5420	0
8	20241203	192600	759533020	5420	5420	5420	5420	0
9	20241203	192500	759533020	5420	5420	5420	5420	0
10	20241203	192400	759533020	5420	5420	5420	5420	0
11	20241203	192300	759533020	5420	5420	5420	5420	0
12	20241203	192200	759533020	5420	5420	5420	5420	0
13	20241203	192100	759533020	5420	5420	5420	5420	0
14	20241203	192000	759533020	5420	5420	5420	5420	0
15	20241203	191900	759533020	5420	5420	5420	5420	0
16	20241203	191800	759533020	5420	5420	5420	5420	0
17	20241203	191700	759533020	5420	5420	5420	5420	0
18	20241203	191600	759533020	5420	5420	5420	5420	0
19	20241203	191500	759533020	5420	5420	5420	5420	0
20	20241203	191400	759533020	5420	5420	5420	5420	0
21	20241203	191300	759533020	5420	5420	5420	5420	0
22	20241203	191200	759533020	5420	5420	5420	5420	0
23	20241203	191100	759533020	5420	5420	5420	5420	0
24	20241203	191000	759533020	5420	5420	5420	5420	0
25	20241203	190900	759533020	5420	5420	5420	5420	0
26	20241203	190800	759533020	5420	5420	5420	5420	0
27	20241203	190700	759533020	5420	5420	5420	5420	0
28	20241203	190600	759533020	5420	5420	5420	5420	0
29	20241203	190500	759533020	5420	5420	5420	5420	0
30	20241203	190400	759533020	5420	5420	5420	5420	0
31	20241203	190300	759533020	5420	5420	5420	5420	0
32	20241203	190200	759533020	5420	5420	5420	5420	5418
33	20241203	190100	759533020	5420	5420	5420	5420	0
34	20241203	190000	759533020	5420	5420	5420	5420	0
35	20241203	185900	759533020	5420	5420	5420	5420	0
36	20241203	185800	759533020	5420	5420	5420	5420	0
37	20241203	185700	759533020	5420	5420	5420	5420	0
38	20241203	185600	759533020	5420	5420	5420	5420	0
39	20241203	185500	759533020	5420	5420	5420	5420	0
40	20241203	185400	759533020	5420	5420	5420	5420	0
41	20241203	185300	759533020	5420	5420	5420	5420	0
42	20241203	185200	759533020	5420	5420	5420	5420	0
43	20241203	185100	759533020	5420	5420	5420	5420	0
44	20241203	185000	759533020	5420	5420	5420	5420	0
45	20241203	184900	759533020	5420	5420	5420	5420	0
46	20241203	184800	759533020	5420	5420	5420	5420	0
47	20241203	184700	759533020	5420	5420	5420	5420	0
48	20241203	184600	759533020	5420	5420	5420	5420	0
49	20241203	184500	759533020	5420	5420	5420	5420	0
50	20241203	184400	759533020	5420	5420	5420	5420	0
51	20241203	184300	759533020	5420	5420	5420	5420	0
52	20241203	184200	759533020	5420	5420	5420	5420	0
53	20241203	184100	759533020	5420	5420	5420	5420	0
54	20241203	184000	759533020	5420	5420	5420	5420	0
55	20241203	183900	759533020	5420	5420	5420	5420	0
56	20241203	183800	759533020	5420	5420	5420	5420	0
57	20241203	183700	759533020	5420	5420	5420	5420	0
58	20241203	183600	759533020	5420	5420	5420	5420	0
59	20241203	183500	759533020	5420	5420	5420	5420	0
60	20241203	183400	759533020	5420	5420	5420	5420	0
61	20241203	183300	759533020	5420	5420	5420	5420	0
62	20241203	183200	759533020	5420	5420	5420	5420	5418
63	20241203	183100	759533020	5420	5420	5420	5420	0
64	20241203	183000	759533020	5420	5420	5420	5420	0
65	20241203	182900	759533020	5420	5420	5420	5420	0
66	20241203	182800	759533020	5420	5420	5420	5420	0
67	20241203	182700	759533020	5420	5420	5420	5420	0
68	20241203	182600	759533020	5420	5420	5420	5420	0
69	20241203	182500	759533020	5420	5420	5420	5420	0
70	20241203	182400	759533020	5420	5420	5420	5420	0
71	20241203	182300	759533020	5420	5420	5420	5420	0
72	20241203	182200	759533020	5420	5420	5420	5420	0
73	20241203	182100	759533020	5420	5420	5420	5420	0
74	20241203	182000	759533020	5420	5420	5420	5420	0
75	20241203	181900	759533020	5420	5420	5420	5420	0
76	20241203	181800	759533020	5420	5420	5420	5420	0
77	20241203	181700	759533020	5420	5420	5420	5420	0
78	20241203	181600	759533020	5420	5420	5420	5420	0
79	20241203	181500	759533020	5420	5420	5420	5420	0
80	20241203	181400	759533020	5420	5420	5420	5420	0
81	20241203	181300	759533020	5420	5420	5420	5420	0
82	20241203	181200	759533020	5420	5420	5420	5420	0
83	20241203	181100	759533020	5420	5420	5420	5420	0
84	20241203	181000	759533020	5420	5420	5420	5420	0
85	20241203	180900	759533020	5420	5420	5420	5420	0
86	20241203	180800	759533020	5420	5420	5420	5420	0
87	20241203	180700	759533020	5420	5420	5420	5420	0
88	20241203	180600	759533020	5420	5420	5420	5420	0
89	20241203	180500	759533020	5420	5420	5420	5420	0
90	20241203	180400	759533020	5420	5420	5420	5420	0
91	20241203	180300	759533020	5420	5420	5420	5420	0
92	20241203	180200	759533020	5420	5420	5420	5420	5418
93	20241203	180100	759533020	5420	5420	5420	5420	0
94	20241203	180000	759533020	5420	5420	5420	5420	0
95	20241203	175900	759533020	5420	5420	5420	5420	0
96	20241203	175800	759533020	5420	5420	5420	5420	0
97	20241203	175700	759533020	5420	5420	5420	5420	0
98	20241203	175600	759533020	5420	5420	5420	5420	0
99	20241203	175500	759533020	5420	5420	5420	5420	0
100	20241203	175400	759533020	5420	5420	5420	5420	0
101	20241203	175300	759533020	5420	5420	5420	5420	0
102	20241203	175200	759533020	5420	5420	5420	5420	0
103	20241203	175100	759533020	5420	5420	5420	5420	0
104	20241203	175000	759533020	5420	5420	5420	5420	0
105	20241203	174900	759533020	5420	5420	5420	5420	0
106	20241203	174800	759533020	5420	5420	5420	5420	0
107	20241203	174700	759533020	5420	5420	5420	5420	0
108	20241203	174600	759533020	5420	5420	5420	5420	0
109	20241203	174500	759533020	5420	5420	5420	5420	0
110	20241203	174400	759533020	5420	5420	5420	5420	0
111	20241203	174300	759533020	5420	5420	5420	5420	0
112	20241203	174200	759533020	5420	5420	5420	5420	0
113	20241203	174100	759533020	5420	5420	5420	5420	0
114	20241203	174000	759533020	5420	5420	5420	5420	0
115	20241203	173900	759533020	5420	5420	5420	5420	0
116	20241203	173800	759533020	5420	5420	5420	5420	0
117	20241203	173700	759533020	5420	5420	5420	5420	0
118	20241203	173600	759533020	5420	5420	5420	5420	0
119	20241203	173500	759533020	5420	5420	5420	5420	0
120	20241203	173400	759533020	5420	5420	5420	5420	0
121	20241203	173300	759533020	5420	5420	5420	5420	0
122	20241203	173200	759533020	5420	5420	5420	5420	5418
123	20241203	173100	759533020	5420	5420	5420	5420	0
124	20241203	173000	759533020	5420	5420	5420	5420	0
125	20241203	172900	759533020	5420	5420	5420	5420	0
126	20241203	172800	759533020	5420	5420	5420	5420	0
127	20241203	172700	759533020	5420	5420	5420	5420	0
128	20241203	172600	759533020	5420	5420	5420	5420	0
129	20241203	172500	759533020	5420	5420	5420	5420	0
130	20241203	172400	759533020	5420	5420	5420	5420	0
131	20241203	172300	759533020	5420	5420	5420	5420	0
132	20241203	172200	759533020	5420	5420	5420	5420	0
133	20241203	172100	759533020	5420	5420	5420	5420	0
134	20241203	172000	759533020	5420	5420	5420	5420	0
135	20241203	171900	759533020	5420	5420	5420	5420	0
136	20241203	171800	759533020	5420	5420	5420	5420	0
137	20241203	171700	759533020	5420	5420	5420	5420	0
138	20241203	171600	759533020	5420	5420	5420	5420	0
139	20241203	171500	759533020	5420	5420	5420	5420	0
140	20241203	171400	759533020	5420	5420	5420	5420	0
141	20241203	171300	759533020	5420	5420	5420	5420	0
142	20241203	171200	759533020	5420	5420	5420	5420	0
143	20241203	171100	759533020	5420	5420	5420	5420	0
144	20241203	171000	759533020	5420	5420	5420	5420	0
145	20241203	170900	759533020	5420	5420	5420	5420	0
146	20241203	170800	759533020	5420	5420	5420	5420	0
147	20241203	170700	759533020	5420	5420	5420	5420	0
148	20241203	170600	759533020	5420	5420	5420	5420	0
149	20241203	170500	759533020	5420	5420	5420	5420	0
150	20241203	170400	759533020	5420	5420	5420	5420	0
151	20241203	170300	759533020	5420	5420	5420	5420	0
152	20241203	170200	759533020	5420	5420	5420	5420	5418
153	20241203	170100	759533020	5420	5420	5420	5420	0
154	20241203	170000	759533020	5420	5420	5420	5420	0
155	20241203	165900	759533020	5420	5420	5420	5420	0
156	20241203	165800	759533020	5420	5420	5420	5420	0
157	20241203	165700	759533020	5420	5420	5420	5420	0
158	20241203	165600	759533020	5420	5420	5420	5420	0
159	20241203	165500	759533020	5420	5420	5420	5420	0
160	20241203	165400	759533020	5420	5420	5420	5420	0
161	20241203	165300	759533020	5420	5420	5420	5420	0
162	20241203	165200	759533020	5420	5420	5420	5420	0
163	20241203	165100	759533020	5420	5420	5420	5420	0
164	20241203	165000	759533020	5420	5420	5420	5420	0
165	20241203	164900	759533020	5420	5420	5420	5420	0
166	20241203	164800	759533020	5420	5420	5420	5420	0
167	20241203	164700	759533020	5420	5420	5420	5420	0
168	20241203	164600	759533020	5420	5420	5420	5420	0
169	20241203	164500	759533020	5420	5420	5420	5420	0
170	20241203	164400	759533020	5420	5420	5420	5420	0
171	20241203	164300	759533020	5420	5420	5420	5420	0
172	20241203	164200	759533020	5420	5420	5420	5420	0
173	20241203	164100	759533020	5420	5420	5420	5420	0
174	20241203	164000	759533020	5420	5420	5420	5420	0
175	20241203	163900	759533020	5420	5420	5420	5420	0
176	20241203	163800	759533020	5420	5420	5420	5420	0
177	20241203	163700	759533020	5420	5420	5420	5420	0
178	20241203	163600	759533020	5420	5420	5420	5420	0
179	20241203	163500	759533020	5420	5420	5420	5420	0
180	20241203	163400	759533020	5420	5420	5420	5420	0
181	20241203	163300	759533020	5420	5420	5420	5420	0
182	20241203	163200	759533020	5420	5420	5420	5420	5418
183	20241203	163100	759533020	5420	5420	5420	5420	0
184	20241203	163000	759533020	5420	5420	5420	5420	0
185	20241203	162900	759533020	5420	5420	5420	5420	0
186	20241203	162800	759533020	5420	5420	5420	5420	0
187	20241203	162700	759533020	5420	5420	5420	5420	0
188	20241203	162600	759533020	5420	5420	5420	5420	0
189	20241203	162500	759533020	5420	5420	5420	5420	0
190	20241203	162400	759533020	5420	5420	5420	5420	0
191	20241203	162300	759533020	5420	5420	5420	5420	0
192	20241203	162200	759533020	5420	5420	5420	5420	0
193	20241203	162100	759533020	5420	5420	5420	5420	0
194	20241203	162000	759533020	5420	5420	5420	5420	0
195	20241203	161900	759533020	5420	5420	5420	5420	0
196	20241203	161800	759533020	5420	5420	5420	5420	0
197	20241203	161700	759533020	5420	5420	5420	5420	0
198	20241203	161600	759533020	5420	5420	5420	5420	0
199	20241203	161500	759533020	5420	5420	5420	5420	0
200	20241203	161400	759533020	5420	5420	5420	5420	0
201	20241203	161300	759533020	5420	5420	5420	5420	0
202	20241203	161200	759533020	5420	5420	5420	5420	0
203	20241203	161100	759533020	5420	5420	5420	5420	0
204	20241203	161000	759533020	5420	5420	5420	5420	0
205	20241203	160900	759533020	5420	5420	5420	5420	0
206	20241203	160800	759533020	5420	5420	5420	5420	0
207	20241203	160700	759533020	5420	5420	5420	5420	0
208	20241203	160600	759533020	5420	5420	5420	5420	0
209	20241203	160500	759533020	5420	5420	5420	5420	0
210	20241203	160400	759533020	5420	5420	5420	5420	0
211	20241203	160300	759533020	5420	5420	5420	5420	0
212	20241203	160200	759533020	5420	5420	5420	5420	5418
213	20241203	160100	759533020	5420	5420	5420	5420	0
214	20241203	160000	759533020	5420	5420	5420	5420	0
215	20241203	155900	759533020	5420	5420	5420	5420	0
216	20241203	155800	759533020	5420	5420	5420	5420	0
217	20241203	155700	759533020	5420	5420	5420	5420	0
218	20241203	155600	759533020	5420	5420	5420	5420	0
219	20241203	155500	759533020	5420	5420	5420	5420	0
220	20241203	155400	759533020	5420	5420	5420	5420	0
221	20241203	155300	759533020	5420	5420	5420	5420	0
222	20241203	155200	759533020	5420	5420	5420	5420	0
223	20241203	155100	759533020	5420	5420	5420	5420	0
224	20241203	155000	759533020	5420	5420	5420	5420	0
225	20241203	154900	759533020	5420	5420	5420	5420	0
226	20241203	154800	759533020	5420	5420	5420	5420	0
227	20241203	154700	759533020	5420	5420	5420	5420	0
228	20241203	154600	759533020	5420	5420	5420	5420	0
229	20241203	154500	759533020	5420	5420	5420	5420	0
230	20241203	154400	759533020	5420	5420	5420	5420	0
231	20241203	154300	759533020	5420	5420	5420	5420	0
232	20241203	154200	759533020	5420	5420	5420	5420	0
233	20241203	154100	759533020	5420	5420	5420	5420	0
234	20241203	154000	759533020	5420	5420	5420	5420	0
235	20241203	153900	759533020	5420	5420	5420	5420	0
236	20241203	153800	759533020	5420	5420	5420	5420	0
237	20241203	153700	759533020	5420	5420	5420	5420	0
238	20241203	153600	759533020	5420	5420	5420	5420	0
239	20241203	153500	759533020	5420	5420	5420	5420	0
240	20241203	153400	759533020	5420	5420	5420	5420	0
241	20241203	153300	759533020	5420	5420	5420	5420	0
242	20241203	153200	759533020	5420	5420	5420	5420	5418
243	20241203	153100	759533020	5420	5420	5420	5420	0
244	20241203	153000	759533020	5420	5420	5420	5420	5418
245	20241203	152900	730167460	5420	5420	5420	5420	0
246	20241203	152800	730167460	5420	5420	5420	5420	0
247	20241203	152700	730167460	5420	5420	5420	5420	0
248	20241203	152600	730167460	5420	5420	5420	5420	0
249	20241203	152500	730167460	5420	5420	5420	5420	0
250	20241203	152400	730167460	5420	5420	5420	5420	0
251	20241203	152300	730167460	5420	5420	5420	5420	0
252	20241203	152200	730167460	5420	5420	5420	5420	0
253	20241203	152100	730167460	5420	5420	5420	5420	0
254	20241203	152000	730167460	5420	5420	5420	5420	0
255	20241203	151900	730167460	5420	5420	5430	5420	48
256	20241203	151800	729907240	5430	5430	5430	5420	20
257	20241203	151700	729798660	5450	5450	5450	5450	0
258	20241203	151600	729798660	5450	5450	5450	5450	0
259	20241203	151500	729798660	5450	5450	5450	5450	1
260	20241203	151400	729793210	5450	5450	5450	5450	0
261	20241203	151300	729793210	5450	5440	5450	5440	21
262	20241203	151200	729678960	5450	5450	5450	5450	0
263	20241203	151100	729678960	5450	5450	5450	5450	0
264	20241203	151000	729678960	5450	5440	5450	5410	113
265	20241203	150900	729066430	5450	5450	5450	5450	0
266	20241203	150800	729066430	5450	5450	5450	5450	0
267	20241203	150700	729066430	5450	5450	5450	5450	0
268	20241203	150600	729066430	5450	5440	5450	5440	3
269	20241203	150500	729050100	5450	5440	5450	5440	4
270	20241203	150400	729028330	5450	5450	5450	5440	9
271	20241203	150300	728979350	5440	5440	5440	5440	10
272	20241203	150200	728924950	5450	5450	5450	5450	1
273	20241203	150100	728919500	5450	5440	5450	5440	244
274	20241203	150000	727592080	5440	5440	5440	5430	1625
275	20241203	145900	718768310	5440	5450	5450	5440	20
276	20241203	145800	718659500	5450	5440	5450	5440	170
277	20241203	145700	717734680	5440	5440	5440	5440	30
278	20241203	145600	717571480	5440	5440	5450	5440	181
279	20241203	145500	716586830	5440	5440	5440	5440	11
280	20241203	145400	716526990	5440	5440	5440	5440	10
281	20241203	145300	716472590	5440	5430	5450	5430	1478
282	20241203	145200	708433360	5440	5440	5440	5430	6
283	20241203	145100	708400740	5420	5430	5430	5420	19
284	20241203	145000	708297750	5440	5430	5440	5430	20
285	20241203	144900	708189130	5440	5440	5440	5440	1
286	20241203	144800	708183690	5440	5440	5440	5440	1
287	20241203	144700	708178250	5440	5430	5440	5410	1053
288	20241203	144600	702481080	5440	5440	5440	5440	0
289	20241203	144500	702481080	5440	5430	5440	5430	2338
290	20241203	144400	689772360	5430	5430	5430	5430	11
291	20241203	144300	689712630	5430	5430	5430	5430	0
292	20241203	144200	689712630	5430	5430	5430	5430	0
293	20241203	144100	689712630	5430	5430	5430	5430	0
294	20241203	144000	689712630	5430	5430	5430	5430	0
295	20241203	143900	689712630	5430	5430	5430	5430	0
296	20241203	143800	689712630	5430	5430	5430	5430	0
297	20241203	143700	689712630	5430	5430	5430	5430	0
298	20241203	143600	689712630	5430	5430	5430	5430	0
299	20241203	143500	689712630	5430	5420	5430	5390	3244
300	20241203	143400	672162010	5430	5430	5430	5430	8
301	20241203	143300	672118570	5430	5430	5430	5420	113
302	20241203	143200	671505980	5430	5430	5430	5430	404
303	20241203	143100	669312260	5440	5440	5440	5440	8
304	20241203	143000	669268740	5440	5440	5440	5440	22
305	20241203	142900	669149060	5440	5430	5440	5430	20
306	20241203	142800	669040370	5440	5440	5440	5440	16
307	20241203	142700	668953330	5440	5430	5440	5430	32
308	20241203	142600	668779550	5440	5430	5440	5430	22
309	20241203	142500	668659970	5440	5440	5440	5440	0
310	20241203	142400	668659970	5440	5440	5440	5440	0
311	20241203	142300	668659970	5440	5430	5440	5430	2
312	20241203	142200	668649100	5440	5440	5440	5440	9
313	20241203	142100	668600140	5440	5440	5440	5440	11
314	20241203	142000	668540300	5440	5440	5440	5440	0
315	20241203	141900	668540300	5440	5440	5440	5440	10
316	20241203	141800	668485900	5440	5440	5440	5440	10
317	20241203	141700	668431500	5440	5440	5440	5440	16
318	20241203	141600	668344460	5440	5440	5440	5440	8
319	20241203	141500	668300940	5440	5440	5440	5440	1
320	20241203	141400	668295500	5450	5440	5450	5440	2
321	20241203	141300	668284610	5450	5450	5450	5450	0
322	20241203	141200	668284610	5450	5440	5450	5440	225
323	20241203	141100	667060600	5440	5440	5440	5440	8
324	20241203	141000	667017080	5440	5440	5440	5440	117
325	20241203	140900	666380600	5450	5450	5450	5450	0
326	20241203	140800	666380600	5450	5450	5450	5450	0
327	20241203	140700	666380600	5450	5450	5450	5450	0
328	20241203	140600	666380600	5450	5450	5450	5450	0
329	20241203	140500	666380600	5450	5450	5450	5450	0
330	20241203	140400	666380600	5450	5450	5450	5450	12
331	20241203	140300	666315200	5450	5440	5450	5440	52
332	20241203	140200	666032290	5440	5440	5440	5440	17
333	20241203	140100	665939810	5440	5440	5440	5440	19
334	20241203	140000	665836450	5430	5440	5440	5430	60
335	20241203	135900	665510550	5440	5440	5450	5440	3
336	20241203	135800	665494220	5450	5450	5450	5450	0
337	20241203	135700	665494220	5450	5450	5450	5450	8
338	20241203	135600	665450620	5450	5450	5450	5450	2
339	20241203	135500	665439720	5460	5460	5460	5460	0
340	20241203	135400	665439720	5460	5430	5460	5430	580
341	20241203	135300	662290290	5440	5440	5440	5440	1
342	20241203	135200	662284850	5450	5450	5450	5450	0
343	20241203	135100	662284850	5450	5450	5450	5450	0
344	20241203	135000	662284850	5450	5440	5450	5420	2176
345	20241203	134900	650450900	5440	5420	5440	5420	21
346	20241203	134800	650337060	5420	5440	5440	5420	518
347	20241203	134700	647528100	5450	5450	5450	5440	11
348	20241203	134600	647468170	5450	5450	5450	5430	46
349	20241203	134500	647218300	5460	5460	5460	5460	0
350	20241203	134400	647218300	5460	5450	5460	5450	3
351	20241203	134300	647201940	5460	5460	5460	5460	0
352	20241203	134200	647201940	5460	5460	5460	5460	0
353	20241203	134100	647201940	5460	5460	5460	5460	10
354	20241203	134000	647147340	5460	5460	5460	5460	0
355	20241203	133900	647147340	5460	5460	5460	5460	0
356	20241203	133800	647147340	5460	5460	5460	5460	0
357	20241203	133700	647147340	5460	5450	5460	5450	45
358	20241203	133600	646902080	5460	5460	5460	5460	0
359	20241203	133500	646902080	5460	5460	5460	5460	0
360	20241203	133400	646902080	5460	5460	5460	5460	0
361	20241203	133300	646902080	5460	5460	5460	5460	0
362	20241203	133200	646902080	5460	5460	5460	5460	0
363	20241203	133100	646902080	5460	5450	5460	5450	12
364	20241203	133000	646836660	5460	5460	5460	5460	2
365	20241203	132900	646825740	5460	5450	5460	5440	514
366	20241203	132800	644029420	5460	5450	5460	5450	58
367	20241203	132700	643713310	5460	5460	5460	5460	0
368	20241203	132600	643713310	5460	5460	5460	5460	0
369	20241203	132500	643713310	5460	5460	5460	5460	0
370	20241203	132400	643713310	5460	5460	5460	5460	0
371	20241203	132300	643713310	5460	5460	5460	5460	0
372	20241203	132200	643713310	5460	5460	5460	5460	0
373	20241203	132100	643713310	5460	5450	5460	5450	102
374	20241203	132000	643157400	5460	5460	5460	5460	0
375	20241203	131900	643157400	5460	5460	5460	5460	0
376	20241203	131800	643157400	5460	5460	5460	5460	0
377	20241203	131700	643157400	5460	5460	5460	5460	5
378	20241203	131600	643130100	5460	5460	5460	5460	0
379	20241203	131500	643130100	5460	5460	5460	5460	0
380	20241203	131400	643130100	5460	5460	5460	5460	0
381	20241203	131300	643130100	5460	5460	5460	5460	1
382	20241203	131200	643124640	5460	5460	5460	5460	0
383	20241203	131100	643124640	5460	5460	5460	5460	0
384	20241203	131000	643124640	5460	5460	5460	5460	0
385	20241203	130900	643124640	5460	5460	5460	5460	0
386	20241203	130800	643124640	5460	5460	5460	5460	0
387	20241203	130700	643124640	5460	5460	5460	5460	0
388	20241203	130600	643124640	5460	5460	5460	5460	0
389	20241203	130500	643124640	5460	5460	5460	5460	0
390	20241203	130400	643124640	5460	5460	5460	5460	0
391	20241203	130300	643124640	5460	5460	5460	5460	1
392	20241203	130200	643119180	5450	5450	5450	5450	0
393	20241203	130100	643119180	5450	5450	5450	5450	28
394	20241203	130000	642966580	5460	5460	5460	5460	0
395	20241203	125900	642966580	5460	5460	5460	5460	0
396	20241203	125800	642966580	5460	5460	5460	5460	0
397	20241203	125700	642966580	5460	5460	5460	5460	0
398	20241203	125600	642966580	5460	5460	5460	5460	0
399	20241203	125500	642966580	5460	5460	5460	5460	239
400	20241203	125400	641661640	5460	5460	5460	5460	0
401	20241203	125300	641661640	5460	5460	5460	5460	10
402	20241203	125200	641607040	5460	5460	5460	5460	0
403	20241203	125100	641607040	5460	5460	5460	5460	0
404	20241203	125000	641607040	5460	5460	5460	5460	0
405	20241203	124900	641607040	5460	5460	5460	5460	0
406	20241203	124800	641607040	5460	5460	5460	5460	54
407	20241203	124700	641312200	5460	5460	5460	5460	0
408	20241203	124600	641312200	5460	5460	5460	5460	0
409	20241203	124500	641312200	5460	5460	5460	5460	0
410	20241203	124400	641312200	5460	5450	5460	5450	4
411	20241203	124300	641290390	5470	5470	5470	5470	0
412	20241203	124200	641290390	5470	5470	5470	5470	0
413	20241203	124100	641290390	5470	5450	5470	5450	153
414	20241203	124000	640456490	5470	5470	5470	5470	1
415	20241203	123900	640451020	5440	5470	5470	5440	49
416	20241203	123800	640184430	5430	5430	5430	5430	21
417	20241203	123700	640070400	5470	5450	5470	5430	28
418	20241203	123600	639918300	5470	5460	5470	5440	51
419	20241203	123500	639640760	5470	5470	5470	5450	145
420	20241203	123400	638850460	5470	5450	5470	5450	63
421	20241203	123300	638507070	5470	5460	5470	5450	131
422	20241203	123200	637792990	5470	5470	5470	5460	11
423	20241203	123100	637732910	5460	5450	5460	5450	6609
424	20241203	123000	601695760	5450	5450	5450	5450	0
425	20241203	122900	601695760	5450	5450	5450	5430	252
426	20241203	122800	600325350	5430	5440	5440	5430	981
427	20241203	122700	594996470	5450	5450	5450	5430	96
428	20241203	122600	594474110	5450	5450	5450	5450	4
429	20241203	122500	594452310	5450	5440	5450	5440	193
430	20241203	122400	593402320	5440	5450	5450	5440	2
431	20241203	122300	593391430	5440	5440	5440	5420	1691
432	20241203	122200	584194370	5440	5440	5440	5440	0
433	20241203	122100	584194370	5440	5430	5440	5430	612
434	20241203	122000	580871200	5430	5430	5430	5430	0
435	20241203	121900	580871200	5430	5430	5430	5430	0
436	20241203	121800	580871200	5430	5420	5430	5420	162
437	20241203	121700	579993140	5430	5430	5430	5430	11
438	20241203	121600	579933410	5430	5430	5430	5430	11
439	20241203	121500	579873680	5430	5430	5430	5430	0
440	20241203	121400	579873680	5430	5430	5430	5430	0
441	20241203	121300	579873680	5430	5430	5430	5430	55
442	20241203	121200	579575030	5430	5430	5430	5430	516
443	20241203	121100	576773150	5430	5430	5430	5430	16
444	20241203	121000	576686270	5430	5420	5430	5410	1200
445	20241203	120900	570183110	5410	5410	5420	5410	2227
446	20241203	120800	558117410	5410	5410	5410	5410	0
447	20241203	120700	558117410	5410	5410	5410	5410	0
448	20241203	120600	558117410	5410	5410	5410	5410	1
449	20241203	120500	558112000	5400	5400	5400	5400	0
450	20241203	120400	558112000	5400	5400	5400	5400	0
451	20241203	120300	558112000	5400	5400	5400	5400	43
452	20241203	120200	557879800	5420	5420	5420	5420	0
453	20241203	120100	557879800	5420	5420	5420	5420	0
454	20241203	120000	557879800	5420	5420	5420	5420	0
455	20241203	115900	557879800	5420	5420	5420	5420	0
456	20241203	115800	557879800	5420	5400	5420	5400	41
457	20241203	115700	557658380	5420	5420	5420	5420	0
458	20241203	115600	557658380	5420	5420	5420	5420	1
459	20241203	115500	557652960	5400	5400	5400	5400	2
460	20241203	115400	557642160	5420	5420	5420	5420	0
461	20241203	115300	557642160	5420	5420	5420	5420	0
462	20241203	115200	557642160	5420	5420	5420	5420	0
463	20241203	115100	557642160	5420	5420	5420	5420	0
464	20241203	115000	557642160	5420	5420	5420	5420	0
465	20241203	114900	557642160	5420	5420	5420	5420	0
466	20241203	114800	557642160	5420	5420	5420	5420	0
467	20241203	114700	557642160	5420	5420	5420	5420	0
468	20241203	114600	557642160	5420	5420	5420	5420	20
469	20241203	114500	557533760	5420	5420	5420	5420	0
470	20241203	114400	557533760	5420	5400	5420	5400	889
471	20241203	114300	552725260	5400	5400	5400	5400	2
472	20241203	114200	552714460	5410	5400	5410	5400	299
473	20241203	114100	551099850	5400	5400	5400	5400	0
474	20241203	114000	551099850	5400	5400	5400	5400	0
475	20241203	113900	551099850	5400	5400	5400	5400	0
476	20241203	113800	551099850	5400	5400	5400	5400	6
477	20241203	113700	551067450	5410	5410	5410	5410	0
478	20241203	113600	551067450	5410	5410	5410	5410	0
479	20241203	113500	551067450	5410	5410	5410	5410	0
480	20241203	113400	551067450	5410	5400	5410	5400	2
481	20241203	113300	551056640	5380	5390	5390	5380	900
482	20241203	113200	546214450	5410	5410	5410	5410	0
483	20241203	113100	546214450	5410	5410	5410	5410	0
484	20241203	113000	546214450	5410	5410	5410	5410	0
485	20241203	112900	546214450	5410	5410	5410	5410	0
486	20241203	112800	546214450	5410	5410	5410	5410	0
487	20241203	112700	546214450	5410	5410	5410	5400	3
488	20241203	112600	546198230	5390	5400	5400	5390	400
489	20241203	112500	544041930	5410	5400	5410	5400	134
490	20241203	112400	543318320	5400	5400	5400	5400	33
491	20241203	112300	543140120	5410	5410	5410	5410	0
492	20241203	112200	543140120	5410	5410	5410	5410	0
493	20241203	112100	543140120	5410	5410	5410	5410	89
494	20241203	112000	542658630	5410	5410	5410	5410	1
495	20241203	111900	542653220	5380	5380	5380	5380	0
496	20241203	111800	542653220	5380	5400	5400	5380	3000
497	20241203	111700	526510680	5410	5410	5410	5410	27
498	20241203	111600	526364610	5410	5410	5410	5410	4
499	20241203	111500	526342970	5410	5410	5410	5410	0
500	20241203	111400	526342970	5410	5410	5410	5410	2
501	20241203	111300	526332150	5410	5410	5410	5410	0
502	20241203	111200	526332150	5410	5410	5410	5410	500
503	20241203	111100	523627150	5410	5410	5410	5410	0
504	20241203	111000	523627150	5410	5410	5410	5410	0
505	20241203	110900	523627150	5410	5400	5410	5400	208
506	20241203	110800	522503870	5410	5410	5410	5410	3
507	20241203	110700	522487640	5410	5410	5410	5410	0
508	20241203	110600	522487640	5410	5400	5410	5400	55
509	20241203	110500	522190630	5410	5410	5410	5410	0
510	20241203	110400	522190630	5410	5410	5410	5410	1
511	20241203	110300	522185220	5410	5410	5410	5410	1
512	20241203	110200	522179810	5410	5410	5410	5410	0
513	20241203	110100	522179810	5410	5410	5410	5410	1
514	20241203	110000	522174400	5400	5400	5400	5400	0
515	20241203	105900	522174400	5400	5400	5400	5400	0
516	20241203	105800	522174400	5400	5400	5400	5400	3
517	20241203	105700	522158200	5400	5400	5400	5400	4
518	20241203	105600	522136600	5400	5400	5400	5400	29
519	20241203	105500	521980000	5400	5400	5400	5400	3
520	20241203	105400	521963800	5390	5400	5400	5390	1114
521	20241203	105300	515948400	5420	5400	5420	5400	54
522	20241203	105200	515656740	5420	5420	5420	5420	0
523	20241203	105100	515656740	5420	5420	5420	5420	92
524	20241203	105000	515158100	5420	5420	5420	5420	0
525	20241203	104900	515158100	5420	5420	5420	5420	0
526	20241203	104800	515158100	5420	5420	5420	5420	0
527	20241203	104700	515158100	5420	5410	5420	5410	5
528	20241203	104600	515131020	5420	5420	5420	5420	0
529	20241203	104500	515131020	5420	5410	5420	5400	51
530	20241203	104400	514855580	5420	5420	5420	5420	0
531	20241203	104300	514855580	5420	5420	5420	5420	0
532	20241203	104200	514855580	5420	5410	5420	5410	3
533	20241203	104100	514839340	5420	5420	5420	5420	0
534	20241203	104000	514839340	5420	5420	5420	5420	0
535	20241203	103900	514839340	5420	5410	5420	5410	54
536	20241203	103800	514547180	5410	5410	5410	5410	1
537	20241203	103700	514541770	5400	5400	5400	5400	760
538	20241203	103600	510437770	5410	5410	5410	5410	0
539	20241203	103500	510437770	5410	5410	5410	5410	4
540	20241203	103400	510416130	5410	5410	5410	5410	0
541	20241203	103300	510416130	5410	5410	5410	5410	0
542	20241203	103200	510416130	5410	5410	5410	5410	0
543	20241203	103100	510416130	5410	5410	5410	5410	0
544	20241203	103000	510416130	5410	5410	5410	5410	14
545	20241203	102900	510340390	5410	5410	5410	5410	0
546	20241203	102800	510340390	5410	5390	5410	5380	2002
547	20241203	102700	499557460	5400	5400	5400	5400	7
548	20241203	102600	499519660	5410	5410	5410	5410	1
549	20241203	102500	499514250	5400	5400	5400	5400	11
550	20241203	102400	499454850	5410	5410	5410	5410	0
551	20241203	102300	499454850	5410	5410	5410	5410	0
552	20241203	102200	499454850	5410	5400	5410	5400	26
553	20241203	102100	499314440	5410	5410	5420	5400	908
554	20241203	102000	494410640	5420	5400	5420	5400	893
555	20241203	101900	489588400	5400	5410	5410	5400	3000
556	20241203	101800	473388270	5420	5420	5420	5420	0
557	20241203	101700	473388270	5420	5420	5420	5420	8
558	20241203	101600	473344910	5420	5420	5420	5420	0
559	20241203	101500	473344910	5420	5410	5420	5410	51
560	20241203	101400	473068990	5420	5420	5420	5420	0
561	20241203	101300	473068990	5420	5420	5420	5420	2
562	20241203	101200	473058150	5440	5440	5440	5440	0
563	20241203	101100	473058150	5440	5440	5440	5440	0
564	20241203	101000	473058150	5440	5440	5440	5440	2
565	20241203	100900	473047270	5440	5440	5440	5440	0
566	20241203	100800	473047270	5440	5430	5440	5430	22
567	20241203	100700	472927600	5440	5440	5440	5440	2
568	20241203	100600	472916720	5440	5430	5440	5430	31
569	20241203	100500	472748380	5430	5430	5430	5400	1706
570	20241203	100400	463534040	5430	5440	5440	5400	1404
571	20241203	100300	455935040	5440	5440	5440	5440	11
572	20241203	100200	455875200	5430	5430	5440	5430	331
573	20241203	100100	454077860	5430	5430	5430	5430	0
574	20241203	100000	454077860	5430	5420	5430	5410	489
575	20241203	095900	451432340	5430	5430	5430	5430	644
576	20241203	095800	447935420	5430	5430	5430	5430	2
577	20241203	095700	447924560	5430	5430	5430	5430	0
578	20241203	095600	447924560	5430	5420	5430	5410	304
579	20241203	095500	446279830	5430	5430	5430	5430	0
580	20241203	095400	446279830	5430	5430	5430	5430	1
581	20241203	095300	446274400	5430	5430	5430	5430	1
582	20241203	095200	446268970	5430	5430	5430	5430	0
583	20241203	095100	446268970	5430	5410	5430	5410	2
584	20241203	095000	446258130	5410	5420	5430	5410	1102
585	20241203	094900	440294210	5430	5420	5430	5410	1323
586	20241203	094800	433129110	5420	5410	5420	5410	761
587	20241203	094700	429007470	5400	5410	5420	5400	1505
588	20241203	094600	420871400	5420	5420	5420	5420	8
589	20241203	094500	420828040	5420	5410	5420	5410	2
590	20241203	094400	420817210	5400	5400	5400	5400	11
591	20241203	094300	420757810	5420	5410	5420	5410	2
592	20241203	094200	420746980	5410	5420	5420	5410	3
593	20241203	094100	420730740	5410	5410	5430	5400	1207
594	20241203	094000	414205360	5430	5410	5430	5410	831
595	20241203	093900	409706040	5430	5420	5430	5420	3
596	20241203	093800	409689770	5440	5440	5440	5420	164
597	20241203	093700	408797650	5440	5440	5440	5440	18
598	20241203	093600	408699730	5440	5430	5440	5410	1002
599	20241203	093500	403278200	5440	5430	5440	5420	21
600	20241203	093400	403164340	5440	5440	5440	5440	1
601	20241203	093300	403158900	5440	5430	5440	5430	51
602	20241203	093200	402881960	5440	5430	5440	5430	2
603	20241203	093100	402871090	5440	5440	5440	5440	0
604	20241203	093000	402871090	5440	5440	5440	5430	93
605	20241203	092900	402365370	5420	5430	5440	5420	63
606	20241203	092800	402023760	5430	5420	5430	5410	285
607	20241203	092700	400478110	5450	5420	5450	5420	501
608	20241203	092600	397762660	5450	5440	5450	5410	753
609	20241203	092500	393687530	5450	5430	5450	5420	101
610	20241203	092400	393139940	5450	5450	5450	5450	0
611	20241203	092300	393139940	5450	5430	5450	5430	2501
612	20241203	092200	379559490	5460	5440	5460	5440	201
613	20241203	092100	378466030	5440	5450	5460	5440	362
614	20241203	092000	376494410	5470	5470	5470	5470	0
615	20241203	091900	376494410	5470	5450	5470	5440	5116
616	20241203	091800	348611380	5440	5430	5450	5400	5574
617	20241203	091700	318446820	5450	5430	5450	5430	1417
618	20241203	091600	310742630	5440	5420	5440	5420	1152
619	20241203	091500	304498250	5420	5450	5470	5420	2626
620	20241203	091400	290217560	5480	5400	5480	5400	22258
621	20241203	091300	169114180	5400	5300	5400	5300	12454
622	20241203	091200	102767410	5310	5310	5310	5310	0
623	20241203	091100	102767410	5310	5310	5310	5290	1640
624	20241203	091000	94066030	5320	5300	5320	5300	1002
625	20241203	090900	88755390	5340	5300	5340	5300	1054
626	20241203	090800	83167550	5300	5320	5340	5300	1109
627	20241203	090700	77268290	5310	5310	5320	5300	2484
628	20241203	090600	64093190	5320	5290	5320	5290	286
629	20241203	090500	62580170	5290	5290	5320	5290	522
630	20241203	090400	59817740	5340	5300	5340	5290	1111
631	20241203	090300	53929910	5340	5300	5350	5300	41
632	20241203	090200	53712520	5350	5330	5350	5300	810
633	20241203	090100	49413180	5330	5350	5350	5330	150
634	20241203	090000	48611680	5380	5300	5380	5300	9172