KissMeData/009240/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185300	736182500	53400	53400	53400	53400	494
3	20241205	185200	736182500	53400	53400	53400	53400	0
4	20241205	185100	736182500	53400	53400	53400	53400	0
5	20241205	185000	736182500	53400	53400	53400	53400	0
6	20241205	184900	736182500	53400	53400	53400	53400	0
7	20241205	184800	736182500	53400	53400	53400	53400	0
8	20241205	184700	736182500	53400	53400	53400	53400	0
9	20241205	184600	736182500	53400	53400	53400	53400	0
10	20241205	184500	736182500	53400	53400	53400	53400	0
11	20241205	184400	736182500	53400	53400	53400	53400	0
12	20241205	184300	736182500	53400	53400	53400	53400	0
13	20241205	184200	736182500	53400	53400	53400	53400	0
14	20241205	184100	736182500	53400	53400	53400	53400	0
15	20241205	184000	736182500	53400	53400	53400	53400	0
16	20241205	183900	736182500	53400	53400	53400	53400	0
17	20241205	183800	736182500	53400	53400	53400	53400	0
18	20241205	183700	736182500	53400	53400	53400	53400	0
19	20241205	183600	736182500	53400	53400	53400	53400	0
20	20241205	183500	736182500	53400	53400	53400	53400	0
21	20241205	183400	736182500	53400	53400	53400	53400	0
22	20241205	183300	736182500	53400	53400	53400	53400	0
23	20241205	183200	736182500	53400	53400	53400	53400	0
24	20241205	183100	736182500	53400	53400	53400	53400	0
25	20241205	183000	736182500	53400	53400	53400	53400	0
26	20241205	182900	736182500	53400	53400	53400	53400	0
27	20241205	182800	736182500	53400	53400	53400	53400	0
28	20241205	182700	736182500	53400	53400	53400	53400	0
29	20241205	182600	736182500	53400	53400	53400	53400	0
30	20241205	182500	736182500	53400	53400	53400	53400	0
31	20241205	182400	736182500	53400	53400	53400	53400	0
32	20241205	182300	736182500	53400	53400	53400	53400	494
33	20241205	182200	736182500	53400	53400	53400	53400	0
34	20241205	182100	736182500	53400	53400	53400	53400	0
35	20241205	182000	736182500	53400	53400	53400	53400	0
36	20241205	181900	736182500	53400	53400	53400	53400	0
37	20241205	181800	736182500	53400	53400	53400	53400	0
38	20241205	181700	736182500	53400	53400	53400	53400	0
39	20241205	181600	736182500	53400	53400	53400	53400	0
40	20241205	181500	736182500	53400	53400	53400	53400	0
41	20241205	181400	736182500	53400	53400	53400	53400	0
42	20241205	181300	736182500	53400	53400	53400	53400	0
43	20241205	181200	736182500	53400	53400	53400	53400	0
44	20241205	181100	736182500	53400	53400	53400	53400	0
45	20241205	181000	736182500	53400	53400	53400	53400	0
46	20241205	180900	736182500	53400	53400	53400	53400	0
47	20241205	180800	736182500	53400	53400	53400	53400	0
48	20241205	180700	736182500	53400	53400	53400	53400	0
49	20241205	180600	736182500	53400	53400	53400	53400	0
50	20241205	180500	736182500	53400	53400	53400	53400	0
51	20241205	180400	736182500	53400	53400	53400	53400	0
52	20241205	180300	736182500	53400	53400	53400	53400	0
53	20241205	180200	736182500	53400	53400	53400	53400	0
54	20241205	180100	736182500	53400	53400	53400	53400	0
55	20241205	180000	736182500	53400	53400	53400	53400	0
56	20241205	175900	736182500	53400	53400	53400	53400	0
57	20241205	175800	736182500	53400	53400	53400	53400	0
58	20241205	175700	736182500	53400	53400	53400	53400	0
59	20241205	175600	736182500	53400	53400	53400	53400	0
60	20241205	175500	736182500	53400	53400	53400	53400	0
61	20241205	175400	736182500	53400	53400	53400	53400	0
62	20241205	175300	736182500	53400	53400	53400	53400	494
63	20241205	175200	736182500	53400	53400	53400	53400	0
64	20241205	175100	736182500	53400	53400	53400	53400	0
65	20241205	175000	736182500	53400	53400	53400	53400	0
66	20241205	174900	736182500	53400	53400	53400	53400	0
67	20241205	174800	736182500	53400	53400	53400	53400	0
68	20241205	174700	736182500	53400	53400	53400	53400	0
69	20241205	174600	736182500	53400	53400	53400	53400	0
70	20241205	174500	736182500	53400	53400	53400	53400	0
71	20241205	174400	736182500	53400	53400	53400	53400	0
72	20241205	174300	736182500	53400	53400	53400	53400	0
73	20241205	174200	736182500	53400	53400	53400	53400	0
74	20241205	174100	736182500	53400	53400	53400	53400	0
75	20241205	174000	736182500	53400	53400	53400	53400	0
76	20241205	173900	736182500	53400	53400	53400	53400	0
77	20241205	173800	736182500	53400	53400	53400	53400	0
78	20241205	173700	736182500	53400	53400	53400	53400	0
79	20241205	173600	736182500	53400	53400	53400	53400	0
80	20241205	173500	736182500	53400	53400	53400	53400	0
81	20241205	173400	736182500	53400	53400	53400	53400	0
82	20241205	173300	736182500	53400	53400	53400	53400	0
83	20241205	173200	736182500	53400	53400	53400	53400	0
84	20241205	173100	736182500	53400	53400	53400	53400	0
85	20241205	173000	736182500	53400	53400	53400	53400	0
86	20241205	172900	736182500	53400	53400	53400	53400	0
87	20241205	172800	736182500	53400	53400	53400	53400	0
88	20241205	172700	736182500	53400	53400	53400	53400	0
89	20241205	172600	736182500	53400	53400	53400	53400	0
90	20241205	172500	736182500	53400	53400	53400	53400	0
91	20241205	172400	736182500	53400	53400	53400	53400	0
92	20241205	172300	736182500	53400	53400	53400	53400	494
93	20241205	172200	736182500	53400	53400	53400	53400	0
94	20241205	172100	736182500	53400	53400	53400	53400	0
95	20241205	172000	736182500	53400	53400	53400	53400	0
96	20241205	171900	736182500	53400	53400	53400	53400	0
97	20241205	171800	736182500	53400	53400	53400	53400	0
98	20241205	171700	736182500	53400	53400	53400	53400	0
99	20241205	171600	736182500	53400	53400	53400	53400	0
100	20241205	171500	736182500	53400	53400	53400	53400	0
101	20241205	171400	736182500	53400	53400	53400	53400	0
102	20241205	171300	736182500	53400	53400	53400	53400	0
103	20241205	171200	736182500	53400	53400	53400	53400	0
104	20241205	171100	736182500	53400	53400	53400	53400	0
105	20241205	171000	736182500	53400	53400	53400	53400	0
106	20241205	170900	736182500	53400	53400	53400	53400	0
107	20241205	170800	736182500	53400	53400	53400	53400	0
108	20241205	170700	736182500	53400	53400	53400	53400	0
109	20241205	170600	736182500	53400	53400	53400	53400	0
110	20241205	170500	736182500	53400	53400	53400	53400	0
111	20241205	170400	736182500	53400	53400	53400	53400	0
112	20241205	170300	736182500	53400	53400	53400	53400	0
113	20241205	170200	736182500	53400	53400	53400	53400	0
114	20241205	170100	736182500	53400	53400	53400	53400	0
115	20241205	170000	736182500	53400	53400	53400	53400	0
116	20241205	165900	736182500	53400	53400	53400	53400	0
117	20241205	165800	736182500	53400	53400	53400	53400	0
118	20241205	165700	736182500	53400	53400	53400	53400	0
119	20241205	165600	736182500	53400	53400	53400	53400	0
120	20241205	165500	736182500	53400	53400	53400	53400	0
121	20241205	165400	736182500	53400	53400	53400	53400	0
122	20241205	165300	736182500	53400	53400	53400	53400	494
123	20241205	165200	736182500	53400	53400	53400	53400	0
124	20241205	165100	736182500	53400	53400	53400	53400	0
125	20241205	165000	736182500	53400	53400	53400	53400	0
126	20241205	164900	736182500	53400	53400	53400	53400	0
127	20241205	164800	736182500	53400	53400	53400	53400	0
128	20241205	164700	736182500	53400	53400	53400	53400	0
129	20241205	164600	736182500	53400	53400	53400	53400	0
130	20241205	164500	736182500	53400	53400	53400	53400	0
131	20241205	164400	736182500	53400	53400	53400	53400	0
132	20241205	164300	736182500	53400	53400	53400	53400	0
133	20241205	164200	736182500	53400	53400	53400	53400	0
134	20241205	164100	736182500	53400	53400	53400	53400	0
135	20241205	164000	736182500	53400	53400	53400	53400	0
136	20241205	163900	736182500	53400	53400	53400	53400	0
137	20241205	163800	736182500	53400	53400	53400	53400	0
138	20241205	163700	736182500	53400	53400	53400	53400	0
139	20241205	163600	736182500	53400	53400	53400	53400	0
140	20241205	163500	736182500	53400	53400	53400	53400	0
141	20241205	163400	736182500	53400	53400	53400	53400	0
142	20241205	163300	736182500	53400	53400	53400	53400	0
143	20241205	163200	736182500	53400	53400	53400	53400	0
144	20241205	163100	736182500	53400	53400	53400	53400	0
145	20241205	163000	736182500	53400	53400	53400	53400	0
146	20241205	162900	736182500	53400	53400	53400	53400	0
147	20241205	162800	736182500	53400	53400	53400	53400	0
148	20241205	162700	736182500	53400	53400	53400	53400	0
149	20241205	162600	736182500	53400	53400	53400	53400	0
150	20241205	162500	736182500	53400	53400	53400	53400	0
151	20241205	162400	736182500	53400	53400	53400	53400	0
152	20241205	162300	736182500	53400	53400	53400	53400	494
153	20241205	162200	736182500	53400	53400	53400	53400	0
154	20241205	162100	736182500	53400	53400	53400	53400	0
155	20241205	162000	736182500	53400	53400	53400	53400	0
156	20241205	161900	736182500	53400	53400	53400	53400	0
157	20241205	161800	736182500	53400	53400	53400	53400	0
158	20241205	161700	736182500	53400	53400	53400	53400	0
159	20241205	161600	736182500	53400	53400	53400	53400	0
160	20241205	161500	736182500	53400	53400	53400	53400	0
161	20241205	161400	736182500	53400	53400	53400	53400	0
162	20241205	161300	736182500	53400	53400	53400	53400	0
163	20241205	161200	736182500	53400	53400	53400	53400	0
164	20241205	161100	736182500	53400	53400	53400	53400	0
165	20241205	161000	736182500	53400	53400	53400	53400	0
166	20241205	160900	736182500	53400	53400	53400	53400	0
167	20241205	160800	736182500	53400	53400	53400	53400	0
168	20241205	160700	736182500	53400	53400	53400	53400	0
169	20241205	160600	736182500	53400	53400	53400	53400	0
170	20241205	160500	736182500	53400	53400	53400	53400	0
171	20241205	160400	736182500	53400	53400	53400	53400	0
172	20241205	160300	736182500	53400	53400	53400	53400	0
173	20241205	160200	736182500	53400	53400	53400	53400	0
174	20241205	160100	736182500	53400	53400	53400	53400	0
175	20241205	160000	736182500	53400	53400	53400	53400	0
176	20241205	155900	736182500	53400	53400	53400	53400	0
177	20241205	155800	736182500	53400	53400	53400	53400	0
178	20241205	155700	736182500	53400	53400	53400	53400	0
179	20241205	155600	736182500	53400	53400	53400	53400	0
180	20241205	155500	736182500	53400	53400	53400	53400	0
181	20241205	155400	736182500	53400	53400	53400	53400	0
182	20241205	155300	736182500	53400	53400	53400	53400	494
183	20241205	155200	736182500	53400	53400	53400	53400	0
184	20241205	155100	736182500	53400	53400	53400	53400	0
185	20241205	155000	736182500	53400	53400	53400	53400	0
186	20241205	154900	736182500	53400	53400	53400	53400	0
187	20241205	154800	736182500	53400	53400	53400	53400	0
188	20241205	154700	736182500	53400	53400	53400	53400	0
189	20241205	154600	736182500	53400	53400	53400	53400	0
190	20241205	154500	736182500	53400	53400	53400	53400	0
191	20241205	154400	736182500	53400	53400	53400	53400	0
192	20241205	154300	736182500	53400	53400	53400	53400	0
193	20241205	154200	736182500	53400	53400	53400	53400	0
194	20241205	154100	736182500	53400	53400	53400	53400	0
195	20241205	154000	736182500	53400	53400	53400	53400	0
196	20241205	153900	736182500	53400	53400	53400	53400	0
197	20241205	153800	736182500	53400	53400	53400	53400	0
198	20241205	153700	736182500	53400	53400	53400	53400	0
199	20241205	153600	736182500	53400	53400	53400	53400	0
200	20241205	153500	736182500	53400	53400	53400	53400	0
201	20241205	153400	736182500	53400	53400	53400	53400	0
202	20241205	153300	736182500	53400	53400	53400	53400	0
203	20241205	153200	736182500	53400	53400	53400	53400	0
204	20241205	153100	736182500	53400	53400	53400	53400	0
205	20241205	153000	736182500	53400	53400	53400	53400	494
206	20241205	152900	709802900	53100	53100	53100	53100	0
207	20241205	152800	709802900	53100	53100	53100	53100	0
208	20241205	152700	709802900	53100	53100	53100	53100	0
209	20241205	152600	709802900	53100	53100	53100	53100	0
210	20241205	152500	709802900	53100	53100	53100	53100	0
211	20241205	152400	709802900	53100	53100	53100	53100	0
212	20241205	152300	709802900	53100	53100	53100	53100	0
213	20241205	152200	709802900	53100	53100	53100	53100	0
214	20241205	152100	709802900	53100	53100	53100	53100	0
215	20241205	152000	709802900	53100	53100	53100	53100	0
216	20241205	151900	709802900	53100	53300	53300	53100	75
217	20241205	151800	705812900	53200	53300	53300	53200	61
218	20241205	151700	702561700	53200	53200	53300	53200	8
219	20241205	151600	702136000	53200	53300	53300	53200	160
220	20241205	151500	693610200	53200	53200	53300	53200	5
221	20241205	151400	693344000	53100	53200	53300	53100	85
222	20241205	151300	688820700	53100	53200	53200	53100	30
223	20241205	151200	687224800	53100	53100	53100	53100	4
224	20241205	151100	687012400	53100	53100	53100	53100	29
225	20241205	151000	685472500	53100	53200	53200	53100	200
226	20241205	150900	674850400	53100	53200	53200	53100	17
227	20241205	150800	673946200	53200	53200	53200	53200	51
228	20241205	150700	671233000	53200	53300	53400	53200	38
229	20241205	150600	669209400	53200	53300	53400	53200	42
230	20241205	150500	666972600	53400	53300	53400	53200	33
231	20241205	150400	665212600	53300	53300	53300	53300	49
232	20241205	150300	662600900	53300	53300	53300	53300	49
233	20241205	150200	659989200	53300	53300	53300	53300	44
234	20241205	150100	657644000	53200	53200	53200	53200	61
235	20241205	150000	654398800	53200	53200	53200	53200	43
236	20241205	145900	652111200	53200	53200	53200	53200	31
237	20241205	145800	650462000	53200	53200	53200	53200	22
238	20241205	145700	649291600	53200	53200	53200	53200	43
239	20241205	145600	647004000	53200	53200	53200	53200	54
240	20241205	145500	644131200	53100	53100	53200	53100	22
241	20241205	145400	642961600	53100	53100	53200	53100	33
242	20241205	145300	641207300	53100	53200	53200	53100	45
243	20241205	145200	638816200	53100	53200	53200	53100	21
244	20241205	145100	637700900	53200	53100	53200	53100	45
245	20241205	145000	635311000	53000	53000	53000	52900	56
246	20241205	144900	632343100	53000	53000	53000	53000	19
247	20241205	144800	631336100	53000	52900	53000	52900	42
248	20241205	144700	629112200	52900	53100	53100	52900	214
249	20241205	144600	617769400	53000	53100	53100	53000	139
250	20241205	144500	610400400	53000	53200	53200	53000	118
251	20241205	144400	604133900	53200	53200	53200	53100	37
252	20241205	144300	602165600	53200	53200	53200	53200	30
253	20241205	144200	600569600	53200	53200	53200	53200	22
254	20241205	144100	599399200	53200	53200	53200	53200	31
255	20241205	144000	597750000	53200	53200	53200	53200	23
256	20241205	143900	596526400	53200	53200	53200	53200	31
257	20241205	143800	594877200	53200	53200	53200	53200	37
258	20241205	143700	592908800	53100	53200	53200	53100	16
259	20241205	143600	592057700	53200	53200	53200	53200	37
260	20241205	143500	590089300	53200	53200	53200	53200	34
261	20241205	143400	588280500	53100	53100	53100	53100	23
262	20241205	143300	587059200	53100	53100	53100	53100	28
263	20241205	143200	585572400	53000	53100	53200	53000	45
264	20241205	143100	583182200	53100	53100	53200	53100	32
265	20241205	143000	581481300	53100	53200	53200	53100	96
266	20241205	142900	576381900	53100	53100	53200	53100	99
267	20241205	142800	571116600	53200	53200	53200	53200	22
268	20241205	142700	569946200	53200	53200	53200	53200	37
269	20241205	142600	567977800	53200	53200	53200	53200	32
270	20241205	142500	566275400	53100	53200	53200	53100	49
271	20241205	142400	563668700	53200	53200	53200	53200	23
272	20241205	142300	562445100	53200	53200	53200	53200	30
273	20241205	142200	560849100	53200	53200	53200	53200	25
274	20241205	142100	559519100	53200	53200	53200	53100	28
275	20241205	142000	558029600	53100	53200	53200	53100	35
276	20241205	141900	556169100	53100	53200	53200	53100	32
277	20241205	141800	554468100	53100	53100	53100	53100	49
278	20241205	141700	551866200	53000	53000	53000	53000	1
279	20241205	141600	551813200	53000	53100	53100	53000	66
280	20241205	141500	548308700	53100	53100	53100	53100	18
281	20241205	141400	547352900	53100	53100	53100	53100	26
282	20241205	141300	545972300	53000	53000	53000	53000	1
283	20241205	141200	545919300	53000	53100	53100	53000	117
284	20241205	141100	539716000	53100	53100	53100	53100	30
285	20241205	141000	538123000	53100	53100	53100	53100	34
286	20241205	140900	536317600	53100	53100	53100	53100	18
287	20241205	140800	535361800	53100	53100	53100	53100	38
288	20241205	140700	533344000	53100	53100	53100	53100	29
289	20241205	140600	531804100	53100	53000	53100	53000	25
290	20241205	140500	530476700	53100	53100	53100	53100	30
291	20241205	140400	528883700	53000	53100	53100	53000	25
292	20241205	140300	527556400	53100	53100	53100	53000	21
293	20241205	140200	526441900	53100	53000	53100	53000	34
294	20241205	140100	524638500	53000	53000	53000	53000	33
295	20241205	140000	522889500	53000	53000	53000	53000	36
296	20241205	135900	520981500	53000	53000	53000	53000	19
297	20241205	135800	519974500	53000	53000	53000	53000	20
298	20241205	135700	518914500	52900	53000	53000	52900	18
299	20241205	135600	517960600	52900	53000	53000	52900	60
300	20241205	135500	514780700	52900	52900	52900	52900	36
301	20241205	135400	512876300	52900	52900	52900	52900	74
302	20241205	135300	508961700	52900	52900	52900	52900	30
303	20241205	135200	507374700	52900	52900	52900	52900	30
304	20241205	135100	505787700	52800	52800	52800	52800	33
305	20241205	135000	504045300	52900	52900	52900	52900	13
306	20241205	134900	503357600	52800	52800	52800	52800	37
307	20241205	134800	501404000	52800	52800	52800	52800	37
308	20241205	134700	499450400	52800	52800	52800	52800	33
309	20241205	134600	497708000	52800	52800	52800	52800	24
310	20241205	134500	496440800	52800	52800	52800	52800	13
311	20241205	134400	495754400	52800	52800	52800	52800	0
312	20241205	134300	495754400	52800	52800	52800	52800	14
313	20241205	134200	495015200	52800	52800	52800	52800	13
314	20241205	134100	494328800	52800	52800	52800	52800	0
315	20241205	134000	494328800	52800	52800	52800	52800	14
316	20241205	133900	493589600	52800	52800	52800	52800	13
317	20241205	133800	492903200	52800	52800	52800	52800	109
318	20241205	133700	487148000	52800	52800	52800	52800	14
319	20241205	133600	486408800	52800	52800	52800	52800	13
320	20241205	133500	485722400	52800	52800	52800	52800	1
321	20241205	133400	485669600	52800	52800	52800	52800	13
322	20241205	133300	484983200	52700	52700	52700	52700	0
323	20241205	133200	484983200	52700	52800	52800	52700	15
324	20241205	133100	484191400	52800	52800	52800	52800	13
325	20241205	133000	483505000	52800	52800	52800	52800	15
326	20241205	132900	482713000	52800	52800	52800	52800	0
327	20241205	132800	482713000	52800	52800	52800	52800	23
328	20241205	132700	481498600	52800	52800	52800	52800	18
329	20241205	132600	480548200	52800	52800	52800	52800	1
330	20241205	132500	480495400	52800	52800	52800	52800	7
331	20241205	132400	480125800	52800	52800	52800	52800	26
332	20241205	132300	478753000	52800	52800	52800	52800	0
333	20241205	132200	478753000	52800	52800	52800	52800	13
334	20241205	132100	478066600	52800	52800	52800	52800	0
335	20241205	132000	478066600	52800	52800	52800	52800	13
336	20241205	131900	477380200	52800	52700	52800	52700	18
337	20241205	131800	476430300	52700	52800	52800	52700	41
338	20241205	131700	474268200	52700	52700	52700	52700	0
339	20241205	131600	474268200	52700	52700	52800	52700	23
340	20241205	131500	473054900	52800	52800	52800	52800	0
341	20241205	131400	473054900	52800	52900	52900	52800	29
342	20241205	131300	471522400	52900	52900	52900	52900	20
343	20241205	131200	470464400	52900	52900	52900	52900	27
344	20241205	131100	469036100	52900	52900	52900	52900	0
345	20241205	131000	469036100	52900	52900	52900	52900	13
346	20241205	130900	468348400	52900	52900	52900	52900	13
347	20241205	130800	467660700	52900	52900	52900	52900	0
348	20241205	130700	467660700	52900	52900	52900	52900	14
349	20241205	130600	466920100	52900	52900	52900	52900	14
350	20241205	130500	466179500	52700	52700	52700	52700	2
351	20241205	130400	466074100	52700	52700	52700	52700	0
352	20241205	130300	466074100	52700	52900	52900	52700	25
353	20241205	130200	464754000	52900	52900	52900	52900	0
354	20241205	130100	464754000	52900	52900	52900	52900	1
355	20241205	130000	464701100	52900	52900	52900	52900	13
356	20241205	125900	464013400	52900	52900	52900	52900	0
357	20241205	125800	464013400	52900	52900	52900	52900	1
358	20241205	125700	463960500	52600	52700	52700	52600	200
359	20241205	125600	453428000	52700	52700	52700	52700	0
360	20241205	125500	453428000	52700	52800	52800	52700	516
361	20241205	125400	426225400	52900	52900	52900	52900	13
362	20241205	125300	425537700	52900	52900	52900	52900	15
363	20241205	125200	424744200	52900	52900	52900	52900	0
364	20241205	125100	424744200	52900	52900	52900	52900	0
365	20241205	125000	424744200	52900	52900	52900	52900	13
366	20241205	124900	424056500	52800	52800	52800	52800	36
367	20241205	124800	422155700	52800	52800	52800	52800	4
368	20241205	124700	421944500	52800	52800	52800	52800	17
369	20241205	124600	421046900	52800	52800	52800	52800	20
370	20241205	124500	419990900	52800	52800	52800	52800	7
371	20241205	124400	419621300	52800	52800	52800	52800	17
372	20241205	124300	418723700	52800	52800	52800	52800	2
373	20241205	124200	418618100	52800	52800	52800	52800	13
374	20241205	124100	417931700	52800	52700	52800	52700	13
375	20241205	124000	417245500	52800	52800	52800	52800	13
376	20241205	123900	416559100	52800	52800	52800	52800	1
377	20241205	123800	416506300	52800	52700	52800	52700	17
378	20241205	123700	415609200	52700	52700	52800	52700	24
379	20241205	123600	414343000	52700	52700	52700	52700	0
380	20241205	123500	414343000	52700	52700	52700	52700	5
381	20241205	123400	414079500	52700	52800	52800	52700	10
382	20241205	123300	413552200	52600	52600	52600	52600	3
383	20241205	123200	413394400	52600	52700	52700	52600	376
384	20241205	123100	393580700	52700	52800	52800	52700	301
385	20241205	123000	377688700	52800	52800	52800	52800	100
386	20241205	122900	372408700	52800	52900	52900	52800	18
387	20241205	122800	371458200	52800	52900	52900	52800	46
388	20241205	122700	369029300	52900	52900	52900	52900	0
389	20241205	122600	369029300	52900	52900	52900	52900	14
390	20241205	122500	368288700	52900	52900	52900	52900	0
391	20241205	122400	368288700	52900	52900	52900	52900	2
392	20241205	122300	368182900	52900	52800	52900	52800	224
393	20241205	122200	356338700	52800	52900	52900	52800	80
394	20241205	122100	352111500	52900	52800	52900	52800	15
395	20241205	122000	351318200	52900	52900	52900	52900	13
396	20241205	121900	350630500	52900	52900	52900	52900	14
397	20241205	121800	349889900	52900	52900	52900	52900	14
398	20241205	121700	349149300	52900	52900	52900	52900	2
399	20241205	121600	349043500	52900	52900	52900	52900	0
400	20241205	121500	349043500	52900	52900	52900	52900	14
401	20241205	121400	348302900	52900	52900	52900	52900	15
402	20241205	121300	347509400	52900	52900	52900	52900	13
403	20241205	121200	346821700	52900	52900	52900	52900	0
404	20241205	121100	346821700	52900	52800	52900	52800	24
405	20241205	121000	345553100	52900	52900	52900	52900	0
406	20241205	120900	345553100	52900	52900	52900	52900	29
407	20241205	120800	344019000	52900	52900	52900	52900	13
408	20241205	120700	343331300	52900	52900	52900	52900	2
409	20241205	120600	343225500	52900	52800	52900	52800	24
410	20241205	120500	341956100	52900	52900	52900	52800	7
411	20241205	120400	341586300	52900	52900	52900	52900	13
412	20241205	120300	340898600	52900	52900	52900	52900	0
413	20241205	120200	340898600	52900	52900	52900	52900	18
414	20241205	120100	339946400	52800	52800	52800	52800	10
415	20241205	120000	339418400	52900	52800	52900	52800	16
416	20241205	115900	338572100	52900	52900	52900	52900	0
417	20241205	115800	338572100	52900	52900	52900	52900	14
418	20241205	115700	337831500	52900	52900	52900	52900	13
419	20241205	115600	337143800	52800	52800	52800	52800	1
420	20241205	115500	337091000	52800	52800	52900	52800	5
421	20241205	115400	336826900	52800	52800	52800	52800	17
422	20241205	115300	335929300	52800	52800	52800	52800	0
423	20241205	115200	335929300	52800	52900	52900	52800	389
424	20241205	115100	315367000	53000	53000	53000	53000	13
425	20241205	115000	314678000	52900	53000	53000	52900	15
426	20241205	114900	313883100	53000	53000	53000	53000	13
427	20241205	114800	313194100	52900	52900	52900	52900	0
428	20241205	114700	313194100	52900	52900	52900	52900	1
429	20241205	114600	313141200	53000	53000	53000	53000	39
430	20241205	114500	311074200	53200	53200	53200	53200	1
431	20241205	114400	311021000	53200	53200	53200	53200	13
432	20241205	114300	310329400	53100	53100	53100	53100	13
433	20241205	114200	309639100	53000	53000	53000	53000	0
434	20241205	114100	309639100	53000	53100	53100	53000	25
435	20241205	114000	308311700	53100	53100	53100	53100	14
436	20241205	113900	307568300	53100	53100	53100	53100	0
437	20241205	113800	307568300	53100	53100	53100	53100	13
438	20241205	113700	306878000	53000	53100	53100	53000	15
439	20241205	113600	306081600	53100	53100	53100	53100	13
440	20241205	113500	305391300	53100	53000	53100	53000	238
441	20241205	113400	292777200	53000	53000	53000	53000	13
442	20241205	113300	292088200	53000	53000	53000	53000	0
443	20241205	113200	292088200	53000	52900	53000	52900	14
444	20241205	113100	291346300	53000	53000	53000	53000	0
445	20241205	113000	291346300	53000	53000	53000	52900	392
446	20241205	112900	270571500	53000	53000	53000	53000	2
447	20241205	112800	270465500	53200	53100	53200	53100	14
448	20241205	112700	269721500	53100	53100	53100	53100	0
449	20241205	112600	269721500	53100	53100	53100	53100	16
450	20241205	112500	268871900	53100	53100	53100	53100	0
451	20241205	112400	268871900	53100	53100	53100	53100	0
452	20241205	112300	268871900	53100	53100	53100	53100	1
453	20241205	112200	268818800	53100	53200	53200	53100	94
454	20241205	112100	263826100	53200	53200	53200	53200	12
455	20241205	112000	263187700	53100	53100	53100	53100	1
456	20241205	111900	263134600	53100	53100	53200	53100	14
457	20241205	111800	262390000	53200	53200	53200	53200	14
458	20241205	111700	261645200	53200	53200	53200	53200	0
459	20241205	111600	261645200	53200	53200	53200	53200	2
460	20241205	111500	261538800	53100	53100	53100	53100	0
461	20241205	111400	261538800	53100	53100	53100	53100	28
462	20241205	111300	260052000	53200	53200	53200	53200	43
463	20241205	111200	257764400	53200	53200	53200	53200	13
464	20241205	111100	257072800	53200	53200	53200	53200	1
465	20241205	111000	257019600	53200	53200	53200	53200	12
466	20241205	110900	256381200	53100	53200	53200	53100	15
467	20241205	110800	255583300	53000	53000	53000	53000	1
468	20241205	110700	255530300	53200	53200	53200	53200	0
469	20241205	110600	255530300	53200	53100	53200	53000	32
470	20241205	110500	253831100	53100	53100	53100	53100	30
471	20241205	110400	252238100	53000	52900	53000	52900	75
472	20241205	110300	248263200	53000	53000	53000	53000	0
473	20241205	110200	248263200	53000	53000	53000	53000	13
474	20241205	110100	247574200	53000	53000	53000	53000	14
475	20241205	110000	246832200	53000	52900	53000	52900	51
476	20241205	105900	244133300	52900	52900	52900	52900	4
477	20241205	105800	243921700	52900	52900	52900	52900	1
478	20241205	105700	243868800	53000	53000	53000	53000	20
479	20241205	105600	242808800	53000	52900	53000	52900	29
480	20241205	105500	241273300	53000	53000	53000	53000	23
481	20241205	105400	240054300	53000	53000	53000	53000	0
482	20241205	105300	240054300	53000	52900	53000	52800	44
483	20241205	105200	237725500	52900	52900	52900	52900	1
484	20241205	105100	237672600	52800	52800	52800	52800	0
485	20241205	105000	237672600	52800	53000	53000	52800	356
486	20241205	104900	218828700	53000	53000	53000	53000	1
487	20241205	104800	218775700	53000	53100	53100	53000	44
488	20241205	104700	216442300	53000	53100	53100	53000	7
489	20241205	104600	216071200	53100	53100	53100	53100	13
490	20241205	104500	215380900	53000	53000	53000	53000	15
491	20241205	104400	214585900	53000	53000	53000	53000	4
492	20241205	104300	214373900	53100	53100	53200	53100	18
493	20241205	104200	213417900	53000	53200	53200	53000	6
494	20241205	104100	213099700	53000	53000	53000	53000	0
495	20241205	104000	213099700	53000	53200	53200	53000	93
496	20241205	103900	208160300	53200	53200	53200	53200	0
497	20241205	103800	208160300	53200	53200	53200	53200	0
498	20241205	103700	208160300	53200	53300	53300	53200	16
499	20241205	103600	207309000	53200	53200	53200	53200	32
500	20241205	103500	205606600	53200	53200	53200	53200	44
501	20241205	103400	203265800	53200	53100	53200	53100	16
502	20241205	103300	202414700	53200	53200	53200	53200	13
503	20241205	103200	201723100	53200	53100	53200	53100	53
504	20241205	103100	198907600	53100	53100	53100	53100	58
505	20241205	103000	195827800	53100	53100	53100	53100	0
506	20241205	102900	195827800	53100	53100	53100	53100	13
507	20241205	102800	195137500	53100	53100	53100	53100	14
508	20241205	102700	194394100	52900	53100	53100	52900	20
509	20241205	102600	193332900	53100	53100	53100	53100	20
510	20241205	102500	192270900	53100	53000	53100	53000	13
511	20241205	102400	191581100	53000	53000	53000	53000	13
512	20241205	102300	190892100	53000	53000	53000	53000	0
513	20241205	102200	190892100	53000	53000	53000	52900	19
514	20241205	102100	189885400	53000	53100	53100	53000	79
515	20241205	102000	185697100	53100	53100	53100	53100	13
516	20241205	101900	185006800	53100	53100	53100	53100	0
517	20241205	101800	185006800	53100	53100	53100	53100	0
518	20241205	101700	185006800	53100	53100	53100	53100	15
519	20241205	101600	184210300	53100	53000	53100	53000	13
520	20241205	101500	183521200	53100	53100	53100	53100	0
521	20241205	101400	183521200	53100	53100	53100	53100	13
522	20241205	101300	182830900	53100	53000	53100	52900	24
523	20241205	101200	181559500	53000	53000	53000	53000	26
524	20241205	101100	180181500	53000	53000	53000	53000	0
525	20241205	101000	180181500	53000	53000	53000	53000	19
526	20241205	100900	179174500	53000	53000	53000	53000	1
527	20241205	100800	179121500	53000	53000	53000	53000	13
528	20241205	100700	178432500	53000	53000	53000	53000	0
529	20241205	100600	178432500	53000	53100	53100	53000	664
530	20241205	100500	143177500	53100	53200	53200	53100	22
531	20241205	100400	142008100	53200	53200	53200	53100	12
532	20241205	100300	141369800	53200	53100	53200	53100	5
533	20241205	100200	141104200	53200	53200	53200	53200	24
534	20241205	100100	139827400	53200	53200	53200	53200	25
535	20241205	100000	138497400	53100	53100	53100	53100	0
536	20241205	095900	138497400	53100	53200	53200	53100	24
537	20241205	095800	137221600	53200	53200	53200	53200	1
538	20241205	095700	137168400	53200	53200	53200	53200	0
539	20241205	095600	137168400	53200	53200	53200	53200	13
540	20241205	095500	136476800	53200	53200	53200	53200	15
541	20241205	095400	135678800	53200	53200	53200	53200	14
542	20241205	095300	134934000	53200	53200	53200	53200	1
543	20241205	095200	134880800	53200	53200	53200	53200	13
544	20241205	095100	134189200	53200	53200	53200	53200	18
545	20241205	095000	133231600	53200	53200	53200	53200	0
546	20241205	094900	133231600	53200	53200	53200	53200	14
547	20241205	094800	132486800	53200	53100	53200	53100	15
548	20241205	094700	131690100	53100	53100	53100	53100	25
549	20241205	094600	130362600	53100	53100	53100	53100	0
550	20241205	094500	130362600	53100	53100	53100	53100	0
551	20241205	094400	130362600	53100	53100	53100	53100	59
552	20241205	094300	127229700	53200	53200	53200	53200	14
553	20241205	094200	126484900	53100	53100	53100	53100	10
554	20241205	094100	125953900	53200	53200	53200	53200	0
555	20241205	094000	125953900	53200	53200	53200	53200	1
556	20241205	093900	125900700	53200	53200	53300	53200	42
557	20241205	093800	123666100	53200	53200	53300	53200	14
558	20241205	093700	122921100	53200	53200	53200	53200	0
559	20241205	093600	122921100	53200	53200	53200	53200	13
560	20241205	093500	122229500	53100	53100	53100	53100	49
561	20241205	093400	119627600	53100	53100	53100	53100	1
562	20241205	093300	119574500	53100	53100	53100	53100	51
563	20241205	093200	116866400	53100	53100	53100	53100	13
564	20241205	093100	116176100	53100	53000	53100	53000	14
565	20241205	093000	115433900	53100	53100	53100	53100	35
566	20241205	092900	113575400	53100	52900	53100	52900	32
567	20241205	092800	111880900	53000	53100	53100	53000	29
568	20241205	092700	110342400	53100	53100	53100	53100	1
569	20241205	092600	110289300	53200	53200	53200	53200	21
570	20241205	092500	109172100	53200	53200	53200	53200	3
571	20241205	092400	109012500	53200	53200	53200	53200	11
572	20241205	092300	108427300	53200	53200	53200	53200	1
573	20241205	092200	108374100	53200	53200	53200	53100	101
574	20241205	092100	103002100	52800	53100	53100	52800	367
575	20241205	092000	83523900	53100	53200	53400	53100	449
576	20241205	091900	59636200	53200	53200	53200	53200	2
577	20241205	091800	59529800	53200	53200	53200	53200	1
578	20241205	091700	59476600	53200	53000	53200	53000	342
579	20241205	091600	41295200	53000	52900	53000	52800	97
580	20241205	091500	36157100	53000	53000	53000	53000	2
581	20241205	091400	36051100	53000	53000	53000	53000	4
582	20241205	091300	35839100	53000	53000	53000	53000	2
583	20241205	091200	35733100	53000	53000	53000	53000	3
584	20241205	091100	35574100	53000	53000	53000	53000	29
585	20241205	091000	34037100	52900	52900	52900	52900	12
586	20241205	090900	33402300	53000	52800	53000	52800	62
587	20241205	090800	30128500	52800	53200	53200	52800	221
588	20241205	090700	18446900	53200	53200	53200	53200	39
589	20241205	090600	16372100	53200	53200	53200	53200	2
590	20241205	090500	16265700	53200	53200	53200	53200	1
591	20241205	090400	16212500	53200	53200	53200	53200	0
592	20241205	090300	16212500	53200	53000	53200	53000	54
593	20241205	090200	13344900	52900	52800	52900	52800	101
594	20241205	090100	8006200	52800	52800	52800	52800	14
595	20241205	090000	7267000	52700	52600	52700	52600	138