KissMeData/217270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204700	560504920	5570	5570	5570	5570	1685
3	20241204	204600	560504920	5570	5570	5570	5570	0
4	20241204	204500	560504920	5570	5570	5570	5570	0
5	20241204	204400	560504920	5570	5570	5570	5570	0
6	20241204	204300	560504920	5570	5570	5570	5570	0
7	20241204	204200	560504920	5570	5570	5570	5570	0
8	20241204	204100	560504920	5570	5570	5570	5570	0
9	20241204	204000	560504920	5570	5570	5570	5570	0
10	20241204	203900	560504920	5570	5570	5570	5570	0
11	20241204	203800	560504920	5570	5570	5570	5570	0
12	20241204	203700	560504920	5570	5570	5570	5570	0
13	20241204	203600	560504920	5570	5570	5570	5570	0
14	20241204	203500	560504920	5570	5570	5570	5570	0
15	20241204	203400	560504920	5570	5570	5570	5570	0
16	20241204	203300	560504920	5570	5570	5570	5570	0
17	20241204	203200	560504920	5570	5570	5570	5570	0
18	20241204	203100	560504920	5570	5570	5570	5570	0
19	20241204	203000	560504920	5570	5570	5570	5570	0
20	20241204	202900	560504920	5570	5570	5570	5570	0
21	20241204	202800	560504920	5570	5570	5570	5570	0
22	20241204	202700	560504920	5570	5570	5570	5570	0
23	20241204	202600	560504920	5570	5570	5570	5570	0
24	20241204	202500	560504920	5570	5570	5570	5570	0
25	20241204	202400	560504920	5570	5570	5570	5570	0
26	20241204	202300	560504920	5570	5570	5570	5570	0
27	20241204	202200	560504920	5570	5570	5570	5570	0
28	20241204	202100	560504920	5570	5570	5570	5570	0
29	20241204	202000	560504920	5570	5570	5570	5570	0
30	20241204	201900	560504920	5570	5570	5570	5570	0
31	20241204	201800	560504920	5570	5570	5570	5570	0
32	20241204	201700	560504920	5570	5570	5570	5570	1685
33	20241204	201600	560504920	5570	5570	5570	5570	0
34	20241204	201500	560504920	5570	5570	5570	5570	0
35	20241204	201400	560504920	5570	5570	5570	5570	0
36	20241204	201300	560504920	5570	5570	5570	5570	0
37	20241204	201200	560504920	5570	5570	5570	5570	0
38	20241204	201100	560504920	5570	5570	5570	5570	0
39	20241204	201000	560504920	5570	5570	5570	5570	0
40	20241204	200900	560504920	5570	5570	5570	5570	0
41	20241204	200800	560504920	5570	5570	5570	5570	0
42	20241204	200700	560504920	5570	5570	5570	5570	0
43	20241204	200600	560504920	5570	5570	5570	5570	0
44	20241204	200500	560504920	5570	5570	5570	5570	0
45	20241204	200400	560504920	5570	5570	5570	5570	0
46	20241204	200300	560504920	5570	5570	5570	5570	0
47	20241204	200200	560504920	5570	5570	5570	5570	0
48	20241204	200100	560504920	5570	5570	5570	5570	0
49	20241204	200000	560504920	5570	5570	5570	5570	0
50	20241204	195900	560504920	5570	5570	5570	5570	0
51	20241204	195800	560504920	5570	5570	5570	5570	0
52	20241204	195700	560504920	5570	5570	5570	5570	0
53	20241204	195600	560504920	5570	5570	5570	5570	0
54	20241204	195500	560504920	5570	5570	5570	5570	0
55	20241204	195400	560504920	5570	5570	5570	5570	0
56	20241204	195300	560504920	5570	5570	5570	5570	0
57	20241204	195200	560504920	5570	5570	5570	5570	0
58	20241204	195100	560504920	5570	5570	5570	5570	0
59	20241204	195000	560504920	5570	5570	5570	5570	0
60	20241204	194900	560504920	5570	5570	5570	5570	0
61	20241204	194800	560504920	5570	5570	5570	5570	0
62	20241204	194700	560504920	5570	5570	5570	5570	1685
63	20241204	194600	560504920	5570	5570	5570	5570	0
64	20241204	194500	560504920	5570	5570	5570	5570	0
65	20241204	194400	560504920	5570	5570	5570	5570	0
66	20241204	194300	560504920	5570	5570	5570	5570	0
67	20241204	194200	560504920	5570	5570	5570	5570	0
68	20241204	194100	560504920	5570	5570	5570	5570	0
69	20241204	194000	560504920	5570	5570	5570	5570	0
70	20241204	193900	560504920	5570	5570	5570	5570	0
71	20241204	193800	560504920	5570	5570	5570	5570	0
72	20241204	193700	560504920	5570	5570	5570	5570	0
73	20241204	193600	560504920	5570	5570	5570	5570	0
74	20241204	193500	560504920	5570	5570	5570	5570	0
75	20241204	193400	560504920	5570	5570	5570	5570	0
76	20241204	193300	560504920	5570	5570	5570	5570	0
77	20241204	193200	560504920	5570	5570	5570	5570	0
78	20241204	193100	560504920	5570	5570	5570	5570	0
79	20241204	193000	560504920	5570	5570	5570	5570	0
80	20241204	192900	560504920	5570	5570	5570	5570	0
81	20241204	192800	560504920	5570	5570	5570	5570	0
82	20241204	192700	560504920	5570	5570	5570	5570	0
83	20241204	192600	560504920	5570	5570	5570	5570	0
84	20241204	192500	560504920	5570	5570	5570	5570	0
85	20241204	192400	560504920	5570	5570	5570	5570	0
86	20241204	192300	560504920	5570	5570	5570	5570	0
87	20241204	192200	560504920	5570	5570	5570	5570	0
88	20241204	192100	560504920	5570	5570	5570	5570	0
89	20241204	192000	560504920	5570	5570	5570	5570	0
90	20241204	191900	560504920	5570	5570	5570	5570	0
91	20241204	191800	560504920	5570	5570	5570	5570	0
92	20241204	191700	560504920	5570	5570	5570	5570	1685
93	20241204	191600	560504920	5570	5570	5570	5570	0
94	20241204	191500	560504920	5570	5570	5570	5570	0
95	20241204	191400	560504920	5570	5570	5570	5570	0
96	20241204	191300	560504920	5570	5570	5570	5570	0
97	20241204	191200	560504920	5570	5570	5570	5570	0
98	20241204	191100	560504920	5570	5570	5570	5570	0
99	20241204	191000	560504920	5570	5570	5570	5570	0
100	20241204	190900	560504920	5570	5570	5570	5570	0
101	20241204	190800	560504920	5570	5570	5570	5570	0
102	20241204	190700	560504920	5570	5570	5570	5570	0
103	20241204	190600	560504920	5570	5570	5570	5570	0
104	20241204	190500	560504920	5570	5570	5570	5570	0
105	20241204	190400	560504920	5570	5570	5570	5570	0
106	20241204	190300	560504920	5570	5570	5570	5570	0
107	20241204	190200	560504920	5570	5570	5570	5570	0
108	20241204	190100	560504920	5570	5570	5570	5570	0
109	20241204	190000	560504920	5570	5570	5570	5570	0
110	20241204	185900	560504920	5570	5570	5570	5570	0
111	20241204	185800	560504920	5570	5570	5570	5570	0
112	20241204	185700	560504920	5570	5570	5570	5570	0
113	20241204	185600	560504920	5570	5570	5570	5570	0
114	20241204	185500	560504920	5570	5570	5570	5570	0
115	20241204	185400	560504920	5570	5570	5570	5570	0
116	20241204	185300	560504920	5570	5570	5570	5570	0
117	20241204	185200	560504920	5570	5570	5570	5570	0
118	20241204	185100	560504920	5570	5570	5570	5570	0
119	20241204	185000	560504920	5570	5570	5570	5570	0
120	20241204	184900	560504920	5570	5570	5570	5570	0
121	20241204	184800	560504920	5570	5570	5570	5570	0
122	20241204	184700	560504920	5570	5570	5570	5570	1685
123	20241204	184600	560504920	5570	5570	5570	5570	0
124	20241204	184500	560504920	5570	5570	5570	5570	0
125	20241204	184400	560504920	5570	5570	5570	5570	0
126	20241204	184300	560504920	5570	5570	5570	5570	0
127	20241204	184200	560504920	5570	5570	5570	5570	0
128	20241204	184100	560504920	5570	5570	5570	5570	0
129	20241204	184000	560504920	5570	5570	5570	5570	0
130	20241204	183900	560504920	5570	5570	5570	5570	0
131	20241204	183800	560504920	5570	5570	5570	5570	0
132	20241204	183700	560504920	5570	5570	5570	5570	0
133	20241204	183600	560504920	5570	5570	5570	5570	0
134	20241204	183500	560504920	5570	5570	5570	5570	0
135	20241204	183400	560504920	5570	5570	5570	5570	0
136	20241204	183300	560504920	5570	5570	5570	5570	0
137	20241204	183200	560504920	5570	5570	5570	5570	0
138	20241204	183100	560504920	5570	5570	5570	5570	0
139	20241204	183000	560504920	5570	5570	5570	5570	0
140	20241204	182900	560504920	5570	5570	5570	5570	0
141	20241204	182800	560504920	5570	5570	5570	5570	0
142	20241204	182700	560504920	5570	5570	5570	5570	0
143	20241204	182600	560504920	5570	5570	5570	5570	0
144	20241204	182500	560504920	5570	5570	5570	5570	0
145	20241204	182400	560504920	5570	5570	5570	5570	0
146	20241204	182300	560504920	5570	5570	5570	5570	0
147	20241204	182200	560504920	5570	5570	5570	5570	0
148	20241204	182100	560504920	5570	5570	5570	5570	0
149	20241204	182000	560504920	5570	5570	5570	5570	0
150	20241204	181900	560504920	5570	5570	5570	5570	0
151	20241204	181800	560504920	5570	5570	5570	5570	0
152	20241204	181700	560504920	5570	5570	5570	5570	1685
153	20241204	181600	560504920	5570	5570	5570	5570	0
154	20241204	181500	560504920	5570	5570	5570	5570	0
155	20241204	181400	560504920	5570	5570	5570	5570	0
156	20241204	181300	560504920	5570	5570	5570	5570	0
157	20241204	181200	560504920	5570	5570	5570	5570	0
158	20241204	181100	560504920	5570	5570	5570	5570	0
159	20241204	181000	560504920	5570	5570	5570	5570	0
160	20241204	180900	560504920	5570	5570	5570	5570	0
161	20241204	180800	560504920	5570	5570	5570	5570	0
162	20241204	180700	560504920	5570	5570	5570	5570	0
163	20241204	180600	560504920	5570	5570	5570	5570	0
164	20241204	180500	560504920	5570	5570	5570	5570	0
165	20241204	180400	560504920	5570	5570	5570	5570	0
166	20241204	180300	560504920	5570	5570	5570	5570	0
167	20241204	180200	560504920	5570	5570	5570	5570	0
168	20241204	180100	560504920	5570	5570	5570	5570	0
169	20241204	180000	560504920	5570	5570	5570	5570	0
170	20241204	175900	560504920	5570	5570	5570	5570	0
171	20241204	175800	560504920	5570	5570	5570	5570	0
172	20241204	175700	560504920	5570	5570	5570	5570	0
173	20241204	175600	560504920	5570	5570	5570	5570	0
174	20241204	175500	560504920	5570	5570	5570	5570	0
175	20241204	175400	560504920	5570	5570	5570	5570	0
176	20241204	175300	560504920	5570	5570	5570	5570	0
177	20241204	175200	560504920	5570	5570	5570	5570	0
178	20241204	175100	560504920	5570	5570	5570	5570	0
179	20241204	175000	560504920	5570	5570	5570	5570	0
180	20241204	174900	560504920	5570	5570	5570	5570	0
181	20241204	174800	560504920	5570	5570	5570	5570	0
182	20241204	174700	560504920	5570	5570	5570	5570	1685
183	20241204	174600	560504920	5570	5570	5570	5570	0
184	20241204	174500	560504920	5570	5570	5570	5570	0
185	20241204	174400	560504920	5570	5570	5570	5570	0
186	20241204	174300	560504920	5570	5570	5570	5570	0
187	20241204	174200	560504920	5570	5570	5570	5570	0
188	20241204	174100	560504920	5570	5570	5570	5570	0
189	20241204	174000	560504920	5570	5570	5570	5570	0
190	20241204	173900	560504920	5570	5570	5570	5570	0
191	20241204	173800	560504920	5570	5570	5570	5570	0
192	20241204	173700	560504920	5570	5570	5570	5570	0
193	20241204	173600	560504920	5570	5570	5570	5570	0
194	20241204	173500	560504920	5570	5570	5570	5570	0
195	20241204	173400	560504920	5570	5570	5570	5570	0
196	20241204	173300	560504920	5570	5570	5570	5570	0
197	20241204	173200	560504920	5570	5570	5570	5570	0
198	20241204	173100	560504920	5570	5570	5570	5570	0
199	20241204	173000	560504920	5570	5570	5570	5570	0
200	20241204	172900	560504920	5570	5570	5570	5570	0
201	20241204	172800	560504920	5570	5570	5570	5570	0
202	20241204	172700	560504920	5570	5570	5570	5570	0
203	20241204	172600	560504920	5570	5570	5570	5570	0
204	20241204	172500	560504920	5570	5570	5570	5570	0
205	20241204	172400	560504920	5570	5570	5570	5570	0
206	20241204	172300	560504920	5570	5570	5570	5570	0
207	20241204	172200	560504920	5570	5570	5570	5570	0
208	20241204	172100	560504920	5570	5570	5570	5570	0
209	20241204	172000	560504920	5570	5570	5570	5570	0
210	20241204	171900	560504920	5570	5570	5570	5570	0
211	20241204	171800	560504920	5570	5570	5570	5570	0
212	20241204	171700	560504920	5570	5570	5570	5570	1685
213	20241204	171600	560504920	5570	5570	5570	5570	0
214	20241204	171500	560504920	5570	5570	5570	5570	0
215	20241204	171400	560504920	5570	5570	5570	5570	0
216	20241204	171300	560504920	5570	5570	5570	5570	0
217	20241204	171200	560504920	5570	5570	5570	5570	0
218	20241204	171100	560504920	5570	5570	5570	5570	0
219	20241204	171000	560504920	5570	5570	5570	5570	0
220	20241204	170900	560504920	5570	5570	5570	5570	0
221	20241204	170800	560504920	5570	5570	5570	5570	0
222	20241204	170700	560504920	5570	5570	5570	5570	0
223	20241204	170600	560504920	5570	5570	5570	5570	0
224	20241204	170500	560504920	5570	5570	5570	5570	0
225	20241204	170400	560504920	5570	5570	5570	5570	0
226	20241204	170300	560504920	5570	5570	5570	5570	0
227	20241204	170200	560504920	5570	5570	5570	5570	0
228	20241204	170100	560504920	5570	5570	5570	5570	0
229	20241204	170000	560504920	5570	5570	5570	5570	0
230	20241204	165900	560504920	5570	5570	5570	5570	0
231	20241204	165800	560504920	5570	5570	5570	5570	0
232	20241204	165700	560504920	5570	5570	5570	5570	0
233	20241204	165600	560504920	5570	5570	5570	5570	0
234	20241204	165500	560504920	5570	5570	5570	5570	0
235	20241204	165400	560504920	5570	5570	5570	5570	0
236	20241204	165300	560504920	5570	5570	5570	5570	0
237	20241204	165200	560504920	5570	5570	5570	5570	0
238	20241204	165100	560504920	5570	5570	5570	5570	0
239	20241204	165000	560504920	5570	5570	5570	5570	0
240	20241204	164900	560504920	5570	5570	5570	5570	0
241	20241204	164800	560504920	5570	5570	5570	5570	0
242	20241204	164700	560504920	5570	5570	5570	5570	1685
243	20241204	164600	560504920	5570	5570	5570	5570	0
244	20241204	164500	560504920	5570	5570	5570	5570	0
245	20241204	164400	560504920	5570	5570	5570	5570	0
246	20241204	164300	560504920	5570	5570	5570	5570	0
247	20241204	164200	560504920	5570	5570	5570	5570	0
248	20241204	164100	560504920	5570	5570	5570	5570	0
249	20241204	164000	560504920	5570	5570	5570	5570	0
250	20241204	163900	560504920	5570	5570	5570	5570	0
251	20241204	163800	560504920	5570	5570	5570	5570	0
252	20241204	163700	560504920	5570	5570	5570	5570	0
253	20241204	163600	560504920	5570	5570	5570	5570	0
254	20241204	163500	560504920	5570	5570	5570	5570	0
255	20241204	163400	560504920	5570	5570	5570	5570	0
256	20241204	163300	560504920	5570	5570	5570	5570	0
257	20241204	163200	560504920	5570	5570	5570	5570	0
258	20241204	163100	560504920	5570	5570	5570	5570	0
259	20241204	163000	560504920	5570	5570	5570	5570	0
260	20241204	162900	560504920	5570	5570	5570	5570	0
261	20241204	162800	560504920	5570	5570	5570	5570	0
262	20241204	162700	560504920	5570	5570	5570	5570	0
263	20241204	162600	560504920	5570	5570	5570	5570	0
264	20241204	162500	560504920	5570	5570	5570	5570	0
265	20241204	162400	560504920	5570	5570	5570	5570	0
266	20241204	162300	560504920	5570	5570	5570	5570	0
267	20241204	162200	560504920	5570	5570	5570	5570	0
268	20241204	162100	560504920	5570	5570	5570	5570	0
269	20241204	162000	560504920	5570	5570	5570	5570	0
270	20241204	161900	560504920	5570	5570	5570	5570	0
271	20241204	161800	560504920	5570	5570	5570	5570	0
272	20241204	161700	560504920	5570	5570	5570	5570	1685
273	20241204	161600	560504920	5570	5570	5570	5570	0
274	20241204	161500	560504920	5570	5570	5570	5570	0
275	20241204	161400	560504920	5570	5570	5570	5570	0
276	20241204	161300	560504920	5570	5570	5570	5570	0
277	20241204	161200	560504920	5570	5570	5570	5570	0
278	20241204	161100	560504920	5570	5570	5570	5570	0
279	20241204	161000	560504920	5570	5570	5570	5570	0
280	20241204	160900	560504920	5570	5570	5570	5570	0
281	20241204	160800	560504920	5570	5570	5570	5570	0
282	20241204	160700	560504920	5570	5570	5570	5570	0
283	20241204	160600	560504920	5570	5570	5570	5570	0
284	20241204	160500	560504920	5570	5570	5570	5570	0
285	20241204	160400	560504920	5570	5570	5570	5570	0
286	20241204	160300	560504920	5570	5570	5570	5570	0
287	20241204	160200	560504920	5570	5570	5570	5570	0
288	20241204	160100	560504920	5570	5570	5570	5570	0
289	20241204	160000	560504920	5570	5570	5570	5570	0
290	20241204	155900	560504920	5570	5570	5570	5570	0
291	20241204	155800	560504920	5570	5570	5570	5570	0
292	20241204	155700	560504920	5570	5570	5570	5570	0
293	20241204	155600	560504920	5570	5570	5570	5570	0
294	20241204	155500	560504920	5570	5570	5570	5570	0
295	20241204	155400	560504920	5570	5570	5570	5570	0
296	20241204	155300	560504920	5570	5570	5570	5570	0
297	20241204	155200	560504920	5570	5570	5570	5570	0
298	20241204	155100	560504920	5570	5570	5570	5570	0
299	20241204	155000	560504920	5570	5570	5570	5570	0
300	20241204	154900	560504920	5570	5570	5570	5570	0
301	20241204	154800	560504920	5570	5570	5570	5570	0
302	20241204	154700	560504920	5570	5570	5570	5570	1685
303	20241204	154600	560504920	5570	5570	5570	5570	0
304	20241204	154500	560504920	5570	5570	5570	5570	0
305	20241204	154400	560504920	5570	5570	5570	5570	0
306	20241204	154300	560504920	5570	5570	5570	5570	0
307	20241204	154200	560504920	5570	5570	5570	5570	0
308	20241204	154100	560504920	5570	5570	5570	5570	0
309	20241204	154000	560504920	5570	5570	5570	5570	0
310	20241204	153900	560504920	5570	5570	5570	5570	0
311	20241204	153800	560504920	5570	5570	5570	5570	0
312	20241204	153700	560504920	5570	5570	5570	5570	0
313	20241204	153600	560504920	5570	5570	5570	5570	0
314	20241204	153500	560504920	5570	5570	5570	5570	0
315	20241204	153400	560504920	5570	5570	5570	5570	0
316	20241204	153300	560504920	5570	5570	5570	5570	0
317	20241204	153200	560504920	5570	5570	5570	5570	0
318	20241204	153100	560504920	5570	5570	5570	5570	0
319	20241204	153000	560504920	5570	5570	5570	5570	1685
320	20241204	152900	551119470	5580	5580	5580	5580	0
321	20241204	152800	551119470	5580	5580	5580	5580	0
322	20241204	152700	551119470	5580	5580	5580	5580	0
323	20241204	152600	551119470	5580	5580	5580	5580	0
324	20241204	152500	551119470	5580	5580	5580	5580	0
325	20241204	152400	551119470	5580	5580	5580	5580	0
326	20241204	152300	551119470	5580	5580	5580	5580	0
327	20241204	152200	551119470	5580	5580	5580	5580	0
328	20241204	152100	551119470	5580	5580	5580	5580	0
329	20241204	152000	551119470	5580	5580	5580	5580	0
330	20241204	151900	551119470	5580	5540	5580	5540	1907
331	20241204	151800	540512160	5540	5540	5540	5540	524
332	20241204	151700	537609200	5540	5530	5540	5530	2
333	20241204	151600	537598130	5540	5520	5540	5520	252
334	20241204	151500	536204570	5540	5540	5540	5540	0
335	20241204	151400	536204570	5540	5530	5540	5520	2001
336	20241204	151300	525149030	5540	5540	5540	5540	162
337	20241204	151200	524251550	5540	5530	5540	5530	925
338	20241204	151100	519134280	5530	5540	5540	5520	370
339	20241204	151000	517084620	5530	5520	5530	5520	2603
340	20241204	150900	502713640	5510	5510	5510	5510	0
341	20241204	150800	502713640	5510	5500	5510	5490	1319
342	20241204	150700	495455380	5500	5500	5500	5500	10
343	20241204	150600	495400380	5490	5500	5500	5490	330
344	20241204	150500	493585680	5510	5510	5510	5510	0
345	20241204	150400	493585680	5510	5510	5510	5510	0
346	20241204	150300	493585680	5510	5510	5510	5510	0
347	20241204	150200	493585680	5510	5510	5510	5510	0
348	20241204	150100	493585680	5510	5510	5510	5510	135
349	20241204	150000	492841830	5530	5530	5530	5530	0
350	20241204	145900	492841830	5530	5520	5530	5520	182
351	20241204	145800	491836070	5490	5500	5500	5490	125
352	20241204	145700	491149020	5490	5490	5490	5490	0
353	20241204	145600	491149020	5490	5490	5490	5490	0
354	20241204	145500	491149020	5490	5490	5490	5490	0
355	20241204	145400	491149020	5490	5530	5530	5490	1001
356	20241204	145300	485649690	5520	5520	5520	5520	0
357	20241204	145200	485649690	5520	5520	5520	5520	120
358	20241204	145100	484987290	5510	5510	5510	5510	0
359	20241204	145000	484987290	5510	5510	5510	5510	0
360	20241204	144900	484987290	5510	5510	5510	5510	2
361	20241204	144800	484976270	5540	5540	5540	5540	39
362	20241204	144700	484760210	5510	5540	5540	5510	1657
363	20241204	144600	475622480	5540	5540	5540	5540	0
364	20241204	144500	475622480	5540	5540	5540	5540	0
365	20241204	144400	475622480	5540	5530	5540	5530	240
366	20241204	144300	474294880	5530	5530	5530	5530	5
367	20241204	144200	474267230	5540	5540	5540	5540	40
368	20241204	144100	474045630	5540	5540	5540	5540	0
369	20241204	144000	474045630	5540	5540	5540	5540	0
370	20241204	143900	474045630	5540	5540	5540	5540	48
371	20241204	143800	473779710	5530	5530	5530	5530	2
372	20241204	143700	473768650	5540	5540	5540	5540	166
373	20241204	143600	472849010	5530	5530	5530	5530	0
374	20241204	143500	472849010	5530	5540	5540	5530	93
375	20241204	143400	472334560	5550	5550	5550	5550	40
376	20241204	143300	472112560	5550	5550	5550	5550	0
377	20241204	143200	472112560	5550	5550	5550	5550	0
378	20241204	143100	472112560	5550	5550	5550	5550	40
379	20241204	143000	471890560	5550	5550	5550	5550	0
380	20241204	142900	471890560	5550	5550	5550	5550	92
381	20241204	142800	471379960	5540	5540	5540	5540	3
382	20241204	142700	471363340	5540	5540	5540	5540	421
383	20241204	142600	469031000	5540	5540	5540	5540	40
384	20241204	142500	468809400	5540	5540	5540	5540	1
385	20241204	142400	468803860	5530	5520	5530	5520	114
386	20241204	142300	468174320	5520	5520	5520	5520	58
387	20241204	142200	467854160	5520	5530	5530	5520	287
388	20241204	142100	466268340	5540	5540	5540	5540	40
389	20241204	142000	466046740	5540	5540	5540	5540	0
390	20241204	141900	466046740	5540	5540	5540	5540	39
391	20241204	141800	465830680	5540	5540	5540	5540	0
392	20241204	141700	465830680	5540	5540	5540	5540	0
393	20241204	141600	465830680	5540	5540	5540	5540	40
394	20241204	141500	465609080	5550	5550	5560	5540	68
395	20241204	141400	465232110	5560	5560	5560	5560	40
396	20241204	141300	465009710	5550	5550	5550	5550	498
397	20241204	141200	462245810	5540	5550	5550	5540	20
398	20241204	141100	462134990	5560	5560	5560	5560	41
399	20241204	141000	461907030	5560	5560	5560	5560	0
400	20241204	140900	461907030	5560	5560	5560	5560	40
401	20241204	140800	461684630	5550	5550	5550	5550	47
402	20241204	140700	461423780	5550	5550	5550	5550	1
403	20241204	140600	461418230	5560	5560	5560	5560	40
404	20241204	140500	461195830	5560	5560	5560	5560	0
405	20241204	140400	461195830	5560	5560	5560	5560	0
406	20241204	140300	461195830	5560	5550	5560	5550	44
407	20241204	140200	460951230	5550	5540	5550	5540	327
408	20241204	140100	459139060	5540	5540	5540	5540	1612
409	20241204	140000	450208580	5540	5540	5540	5540	20
410	20241204	135900	450097780	5540	5550	5550	5540	300
411	20241204	135800	448433780	5550	5550	5550	5550	140
412	20241204	135700	447656780	5540	5540	5540	5540	2
413	20241204	135600	447645700	5550	5550	5550	5550	40
414	20241204	135500	447423700	5550	5550	5550	5550	180
415	20241204	135400	446424700	5550	5550	5550	5550	0
416	20241204	135300	446424700	5550	5550	5550	5550	41
417	20241204	135200	446197150	5550	5550	5550	5550	0
418	20241204	135100	446197150	5550	5550	5550	5550	39
419	20241204	135000	445980700	5550	5550	5550	5550	25
420	20241204	134900	445841950	5550	5550	5550	5550	0
421	20241204	134800	445841950	5550	5550	5550	5550	40
422	20241204	134700	445619950	5550	5550	5550	5550	15
423	20241204	134600	445536700	5550	5540	5550	5540	66
424	20241204	134500	445170760	5540	5540	5540	5540	0
425	20241204	134400	445170760	5540	5540	5540	5540	39
426	20241204	134300	444954700	5540	5540	5540	5540	1
427	20241204	134200	444949160	5540	5540	5540	5540	133
428	20241204	134100	444212340	5530	5540	5540	5530	13
429	20241204	134000	444140430	5540	5540	5540	5540	40
430	20241204	133900	443918830	5540	5540	5540	5540	8
431	20241204	133800	443874510	5540	5540	5540	5540	40
432	20241204	133700	443652910	5530	5530	5530	5530	0
433	20241204	133600	443652910	5530	5530	5530	5530	0
434	20241204	133500	443652910	5530	5530	5530	5530	36
435	20241204	133400	443453830	5540	5540	5540	5540	0
436	20241204	133300	443453830	5540	5540	5540	5540	1
437	20241204	133200	443448290	5520	5520	5520	5520	99
438	20241204	133100	442901810	5520	5540	5540	5520	402
439	20241204	133000	440680320	5540	5540	5540	5540	36
440	20241204	132900	440480880	5550	5540	5550	5540	205
441	20241204	132800	439345170	5550	5560	5560	5550	53
442	20241204	132700	439050620	5580	5580	5580	5580	0
443	20241204	132600	439050620	5580	5560	5580	5560	12
444	20241204	132500	438983880	5550	5550	5550	5550	50
445	20241204	132400	438706380	5560	5550	5560	5550	60
446	20241204	132300	438373280	5560	5560	5560	5560	40
447	20241204	132200	438150880	5560	5560	5560	5560	0
448	20241204	132100	438150880	5560	5560	5560	5560	538
449	20241204	132000	435159600	5570	5570	5570	5570	40
450	20241204	131900	434936800	5570	5570	5570	5570	0
451	20241204	131800	434936800	5570	5580	5590	5570	538
452	20241204	131700	431936140	5570	5570	5570	5570	0
453	20241204	131600	431936140	5570	5590	5590	5570	130
454	20241204	131500	431210040	5580	5590	5590	5580	41
455	20241204	131400	430981250	5580	5580	5580	5580	0
456	20241204	131300	430981250	5580	5580	5580	5580	139
457	20241204	131200	430205630	5570	5580	5580	5570	136
458	20241204	131100	429446840	5590	5590	5590	5590	0
459	20241204	131000	429446840	5590	5590	5590	5590	40
460	20241204	130900	429223240	5590	5590	5590	5590	10
461	20241204	130800	429167340	5590	5590	5590	5590	58
462	20241204	130700	428843120	5590	5590	5590	5590	0
463	20241204	130600	428843120	5590	5590	5590	5590	117
464	20241204	130500	428189090	5580	5580	5580	5580	40
465	20241204	130400	427965890	5580	5580	5580	5580	0
466	20241204	130300	427965890	5580	5580	5590	5580	48
467	20241204	130200	427698040	5590	5590	5590	5590	40
468	20241204	130100	427474440	5590	5590	5590	5590	0
469	20241204	130000	427474440	5590	5580	5590	5580	1739
470	20241204	125900	417755690	5580	5590	5590	5580	280
471	20241204	125800	416190500	5600	5600	5600	5600	5
472	20241204	125700	416162500	5600	5600	5600	5600	54
473	20241204	125600	415860100	5590	5590	5600	5590	234
474	20241204	125500	414551920	5590	5590	5590	5590	40
475	20241204	125400	414328320	5590	5590	5590	5590	0
476	20241204	125300	414328320	5590	5600	5600	5590	262
477	20241204	125200	412863730	5590	5590	5590	5590	461
478	20241204	125100	410286740	5590	5580	5590	5580	283
479	20241204	125000	408705600	5580	5580	5580	5580	260
480	20241204	124900	407254800	5580	5580	5580	5580	1
481	20241204	124800	407249220	5570	5570	5570	5570	3
482	20241204	124700	407232510	5580	5580	5580	5580	44
483	20241204	124600	406986990	5580	5580	5580	5580	1
484	20241204	124500	406981410	5570	5570	5570	5570	0
485	20241204	124400	406981410	5570	5570	5570	5570	82
486	20241204	124300	406524670	5570	5570	5580	5570	1617
487	20241204	124200	397512980	5560	5540	5560	5540	2083
488	20241204	124100	385953160	5550	5550	5550	5550	788
489	20241204	124000	381579760	5540	5540	5540	5540	510
490	20241204	123900	378754360	5540	5540	5540	5540	500
491	20241204	123800	375984360	5550	5550	5550	5550	0
492	20241204	123700	375984360	5550	5550	5550	5550	40
493	20241204	123600	375762360	5540	5540	5540	5540	0
494	20241204	123500	375762360	5540	5540	5540	5540	30
495	20241204	123400	375596160	5530	5530	5530	5530	90
496	20241204	123300	375098460	5540	5540	5540	5540	92
497	20241204	123200	374588780	5540	5540	5540	5540	204
498	20241204	123100	373458620	5540	5540	5540	5540	562
499	20241204	123000	370345140	5540	5540	5540	5540	0
500	20241204	122900	370345140	5540	5540	5540	5540	40
501	20241204	122800	370123540	5540	5540	5540	5540	0
502	20241204	122700	370123540	5540	5540	5540	5540	40
503	20241204	122600	369901940	5540	5540	5540	5540	0
504	20241204	122500	369901940	5540	5540	5540	5540	10
505	20241204	122400	369846540	5540	5540	5540	5540	40
506	20241204	122300	369624940	5540	5540	5540	5540	8
507	20241204	122200	369580620	5540	5540	5540	5540	40
508	20241204	122100	369359020	5540	5540	5540	5540	0
509	20241204	122000	369359020	5540	5540	5540	5540	0
510	20241204	121900	369359020	5540	5540	5540	5540	0
511	20241204	121800	369359020	5540	5540	5540	5540	0
512	20241204	121700	369359020	5540	5540	5540	5540	0
513	20241204	121600	369359020	5540	5540	5540	5540	200
514	20241204	121500	368251020	5530	5530	5530	5530	10
515	20241204	121400	368195720	5490	5490	5490	5490	0
516	20241204	121300	368195720	5490	5530	5530	5490	2000
517	20241204	121200	357184450	5530	5530	5530	5530	26
518	20241204	121100	357040670	5530	5530	5530	5530	75
519	20241204	121000	356625920	5540	5540	5540	5540	1
520	20241204	120900	356620380	5540	5540	5540	5540	40
521	20241204	120800	356398780	5550	5550	5550	5550	0
522	20241204	120700	356398780	5550	5550	5550	5550	2
523	20241204	120600	356387680	5540	5540	5540	5540	222
524	20241204	120500	355157800	5550	5530	5550	5520	733
525	20241204	120400	351098030	5540	5540	5540	5540	716
526	20241204	120300	347131390	5530	5520	5530	5520	2315
527	20241204	120200	334330040	5520	5520	5520	5520	40
528	20241204	120100	334109240	5520	5520	5520	5520	0
529	20241204	120000	334109240	5520	5520	5520	5520	90
530	20241204	115900	333612440	5520	5520	5520	5520	0
531	20241204	115800	333612440	5520	5520	5520	5520	18
532	20241204	115700	333513080	5520	5510	5520	5510	700
533	20241204	115600	329650860	5510	5510	5510	5510	55
534	20241204	115500	329347810	5510	5510	5510	5510	500
535	20241204	115400	326592810	5520	5520	5520	5520	0
536	20241204	115300	326592810	5520	5520	5520	5520	0
537	20241204	115200	326592810	5520	5520	5520	5520	100
538	20241204	115100	326040810	5520	5520	5520	5520	0
539	20241204	115000	326040810	5520	5520	5520	5520	1544
540	20241204	114900	317517930	5490	5510	5510	5490	778
541	20241204	114800	313244110	5520	5520	5520	5520	0
542	20241204	114700	313244110	5520	5520	5520	5520	0
543	20241204	114600	313244110	5520	5520	5520	5520	0
544	20241204	114500	313244110	5520	5520	5520	5520	0
545	20241204	114400	313244110	5520	5500	5520	5500	403
546	20241204	114300	311022590	5520	5520	5520	5520	0
547	20241204	114200	311022590	5520	5520	5520	5520	2
548	20241204	114100	311011550	5500	5510	5520	5500	165
549	20241204	114000	310102610	5520	5520	5520	5520	31
550	20241204	113900	309931490	5520	5520	5520	5520	2
551	20241204	113800	309920450	5530	5530	5530	5530	0
552	20241204	113700	309920450	5530	5520	5530	5520	1013
553	20241204	113600	304318690	5520	5520	5520	5520	26
554	20241204	113500	304175170	5530	5530	5530	5530	283
555	20241204	113400	302610180	5530	5530	5530	5530	13
556	20241204	113300	302538290	5540	5540	5540	5540	100
557	20241204	113200	301984290	5530	5530	5530	5530	6
558	20241204	113100	301951110	5510	5510	5510	5510	0
559	20241204	113000	301951110	5510	5510	5510	5510	0
560	20241204	112900	301951110	5510	5530	5530	5510	150
561	20241204	112800	301123830	5540	5530	5540	5530	213
562	20241204	112700	299943940	5530	5530	5540	5530	192
563	20241204	112600	298880780	5540	5530	5540	5530	209
564	20241204	112500	297723230	5530	5530	5530	5530	500
565	20241204	112400	294958230	5520	5520	5520	5520	609
566	20241204	112300	291596550	5520	5520	5520	5520	1
567	20241204	112200	291591030	5510	5510	5510	5510	500
568	20241204	112100	288836030	5500	5500	5500	5500	0
569	20241204	112000	288836030	5500	5490	5500	5490	658
570	20241204	111900	285217040	5490	5490	5490	5490	0
571	20241204	111800	285217040	5490	5490	5490	5490	199
572	20241204	111700	284124530	5490	5480	5490	5480	640
573	20241204	111600	280612190	5480	5480	5480	5480	400
574	20241204	111500	278420190	5480	5480	5490	5480	440
575	20241204	111400	276008590	5480	5480	5480	5480	0
576	20241204	111300	276008590	5480	5480	5480	5480	0
577	20241204	111200	276008590	5480	5480	5480	5480	40
578	20241204	111100	275789390	5480	5480	5480	5480	35
579	20241204	111000	275597590	5480	5480	5480	5480	39
580	20241204	110900	275383870	5480	5480	5480	5480	30
581	20241204	110800	275219470	5470	5470	5470	5470	0
582	20241204	110700	275219470	5470	5470	5470	5470	16
583	20241204	110600	275131950	5460	5460	5460	5460	0
584	20241204	110500	275131950	5460	5470	5470	5460	66
585	20241204	110400	274771190	5450	5450	5450	5450	0
586	20241204	110300	274771190	5450	5450	5450	5450	0
587	20241204	110200	274771190	5450	5450	5450	5450	0
588	20241204	110100	274771190	5450	5460	5460	5450	85
589	20241204	110000	274307710	5460	5460	5460	5460	26
590	20241204	105900	274165750	5490	5490	5490	5490	400
591	20241204	105800	271969750	5480	5480	5480	5480	0
592	20241204	105700	271969750	5480	5480	5480	5480	0
593	20241204	105600	271969750	5480	5480	5480	5480	0
594	20241204	105500	271969750	5480	5480	5480	5480	400
595	20241204	105400	269777750	5480	5450	5480	5450	55
596	20241204	105300	269477970	5480	5480	5480	5480	300
597	20241204	105200	267833970	5470	5460	5470	5460	264
598	20241204	105100	266390290	5480	5480	5480	5480	300
599	20241204	105000	264746290	5450	5460	5490	5450	54
600	20241204	104900	264451550	5490	5490	5490	5490	42
601	20241204	104800	264220970	5490	5490	5490	5490	0
602	20241204	104700	264220970	5490	5490	5490	5490	3
603	20241204	104600	264204500	5450	5450	5450	5430	297
604	20241204	104500	262586030	5450	5450	5450	5450	0
605	20241204	104400	262586030	5450	5450	5450	5450	0
606	20241204	104300	262586030	5450	5450	5450	5450	49
607	20241204	104200	262318980	5450	5450	5450	5450	0
608	20241204	104100	262318980	5450	5450	5450	5450	1
609	20241204	104000	262313530	5430	5430	5430	5430	585
610	20241204	103900	259136980	5410	5410	5410	5410	0
611	20241204	103800	259136980	5410	5410	5410	5410	337
612	20241204	103700	257313810	5410	5430	5430	5400	2048
613	20241204	103600	246222640	5430	5430	5430	5430	0
614	20241204	103500	246222640	5430	5430	5430	5430	0
615	20241204	103400	246222640	5430	5430	5430	5430	15
616	20241204	103300	246141190	5470	5470	5470	5470	0
617	20241204	103200	246141190	5470	5470	5470	5470	2
618	20241204	103100	246130250	5430	5430	5430	5430	0
619	20241204	103000	246130250	5430	5430	5430	5430	10
620	20241204	102900	246075950	5440	5440	5440	5440	55
621	20241204	102800	245776750	5410	5410	5410	5410	0
622	20241204	102700	245776750	5410	5420	5420	5410	100
623	20241204	102600	245235250	5430	5430	5430	5430	0
624	20241204	102500	245235250	5430	5440	5440	5430	829
625	20241204	102400	240733580	5430	5450	5450	5430	226
626	20241204	102300	239506280	5450	5470	5470	5450	997
627	20241204	102200	234066270	5470	5470	5470	5470	5
628	20241204	102100	234038920	5470	5470	5470	5470	0
629	20241204	102000	234038920	5470	5470	5470	5470	26
630	20241204	101900	233896700	5500	5480	5500	5480	331
631	20241204	101800	232079200	5470	5470	5470	5470	0
632	20241204	101700	232079200	5470	5520	5520	5470	359
633	20241204	101600	230113810	5520	5520	5520	5520	0
634	20241204	101500	230113810	5520	5490	5520	5490	112
635	20241204	101400	229498900	5520	5470	5520	5470	502
636	20241204	101300	226748450	5490	5490	5490	5490	100
637	20241204	101200	226199450	5520	5520	5520	5520	0
638	20241204	101100	226199450	5520	5520	5520	5520	1
639	20241204	101000	226193930	5470	5520	5520	5470	27
640	20241204	100900	226046090	5520	5520	5520	5520	5
641	20241204	100800	226018490	5520	5510	5520	5480	282
642	20241204	100700	224471230	5520	5520	5520	5520	3
643	20241204	100600	224454670	5490	5500	5500	5490	51
644	20241204	100500	224174570	5500	5500	5500	5500	0
645	20241204	100400	224174570	5500	5490	5500	5490	1792
646	20241204	100300	214324260	5460	5460	5460	5460	0
647	20241204	100200	214324260	5460	5460	5460	5460	1
648	20241204	100100	214318800	5490	5490	5490	5490	56
649	20241204	100000	214011360	5480	5480	5480	5480	2
650	20241204	095900	214000400	5480	5480	5480	5480	1
651	20241204	095800	213994920	5490	5490	5490	5490	50
652	20241204	095700	213720420	5490	5490	5490	5490	52
653	20241204	095600	213434940	5490	5490	5490	5490	1
654	20241204	095500	213429450	5500	5500	5500	5500	0
655	20241204	095400	213429450	5500	5500	5500	5500	0
656	20241204	095300	213429450	5500	5460	5500	5460	1434
657	20241204	095200	205599770	5460	5460	5460	5460	0
658	20241204	095100	205599770	5460	5420	5460	5420	1388
659	20241204	095000	198076720	5410	5460	5460	5410	1603
660	20241204	094900	189375010	5460	5480	5480	5460	26
661	20241204	094800	189233030	5480	5480	5480	5480	0
662	20241204	094700	189233030	5480	5480	5480	5480	1
663	20241204	094600	189227550	5500	5500	5500	5500	0
664	20241204	094500	189227550	5500	5470	5500	5460	279
665	20241204	094400	187700880	5460	5460	5460	5460	26
666	20241204	094300	187558920	5440	5440	5440	5440	660
667	20241204	094200	183968520	5430	5430	5430	5430	0
668	20241204	094100	183968520	5430	5480	5480	5430	1082
669	20241204	094000	178072240	5480	5480	5480	5480	46
670	20241204	093900	177820160	5500	5510	5510	5500	757
671	20241204	093800	173650390	5550	5560	5560	5550	13
672	20241204	093700	173578210	5560	5560	5560	5550	319
673	20241204	093600	171805560	5560	5520	5560	5500	1161
674	20241204	093500	165370150	5520	5500	5520	5500	1086
675	20241204	093400	159377670	5490	5490	5490	5490	225
676	20241204	093300	158142420	5490	5490	5490	5490	1914
677	20241204	093200	147634560	5460	5460	5460	5460	0
678	20241204	093100	147634560	5460	5460	5460	5460	150
679	20241204	093000	146815560	5480	5490	5490	5480	718
680	20241204	092900	142880820	5480	5490	5500	5480	1295
681	20241204	092800	135772570	5490	5490	5490	5490	850
682	20241204	092700	131106070	5490	5490	5490	5490	20
683	20241204	092600	130996270	5490	5490	5490	5490	88
684	20241204	092500	130513150	5490	5470	5490	5470	1167
685	20241204	092400	124115250	5440	5470	5490	5440	1004
686	20241204	092300	118605680	5460	5460	5460	5460	602
687	20241204	092200	115318760	5460	5450	5460	5450	280
688	20241204	092100	113790460	5410	5410	5410	5410	0
689	20241204	092000	113790460	5410	5410	5410	5410	0
690	20241204	091900	113790460	5410	5450	5450	5410	71
691	20241204	091800	113406310	5400	5400	5400	5400	0
692	20241204	091700	113406310	5400	5400	5400	5400	301
693	20241204	091600	111780910	5400	5400	5400	5400	0
694	20241204	091500	111780910	5400	5440	5460	5400	680
695	20241204	091400	108081580	5400	5400	5400	5400	0
696	20241204	091300	108081580	5400	5400	5400	5400	100
697	20241204	091200	107541580	5440	5440	5440	5440	18
698	20241204	091100	107443660	5440	5400	5440	5400	362
699	20241204	091000	105485980	5450	5440	5450	5400	84
700	20241204	090900	105030480	5390	5390	5390	5390	0
701	20241204	090800	105030480	5390	5440	5440	5390	3177
702	20241204	090700	87891860	5450	5460	5460	5450	100
703	20241204	090600	87346850	5450	5450	5450	5450	70
704	20241204	090500	86965350	5440	5430	5440	5430	536
705	20241204	090400	84049870	5430	5420	5430	5420	81
706	20241204	090300	83610340	5420	5360	5420	5360	6233
707	20241204	090200	50010640	5390	5350	5390	5350	22
708	20241204	090100	49892180	5350	5380	5400	5330	3770
709	20241204	090000	29656820	5380	5280	5380	5280	5616