KissMeData/091580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200400	252923120	7550	7550	7550	7550	625
3	20241203	200300	252923120	7550	7550	7550	7550	0
4	20241203	200200	252923120	7550	7550	7550	7550	0
5	20241203	200100	252923120	7550	7550	7550	7550	0
6	20241203	200000	252923120	7550	7550	7550	7550	0
7	20241203	195900	252923120	7550	7550	7550	7550	0
8	20241203	195800	252923120	7550	7550	7550	7550	0
9	20241203	195700	252923120	7550	7550	7550	7550	0
10	20241203	195600	252923120	7550	7550	7550	7550	0
11	20241203	195500	252923120	7550	7550	7550	7550	0
12	20241203	195400	252923120	7550	7550	7550	7550	0
13	20241203	195300	252923120	7550	7550	7550	7550	0
14	20241203	195200	252923120	7550	7550	7550	7550	0
15	20241203	195100	252923120	7550	7550	7550	7550	0
16	20241203	195000	252923120	7550	7550	7550	7550	0
17	20241203	194900	252923120	7550	7550	7550	7550	0
18	20241203	194800	252923120	7550	7550	7550	7550	0
19	20241203	194700	252923120	7550	7550	7550	7550	0
20	20241203	194600	252923120	7550	7550	7550	7550	0
21	20241203	194500	252923120	7550	7550	7550	7550	0
22	20241203	194400	252923120	7550	7550	7550	7550	0
23	20241203	194300	252923120	7550	7550	7550	7550	0
24	20241203	194200	252923120	7550	7550	7550	7550	0
25	20241203	194100	252923120	7550	7550	7550	7550	0
26	20241203	194000	252923120	7550	7550	7550	7550	0
27	20241203	193900	252923120	7550	7550	7550	7550	0
28	20241203	193800	252923120	7550	7550	7550	7550	0
29	20241203	193700	252923120	7550	7550	7550	7550	0
30	20241203	193600	252923120	7550	7550	7550	7550	0
31	20241203	193500	252923120	7550	7550	7550	7550	0
32	20241203	193400	252923120	7550	7550	7550	7550	625
33	20241203	193300	252923120	7550	7550	7550	7550	0
34	20241203	193200	252923120	7550	7550	7550	7550	0
35	20241203	193100	252923120	7550	7550	7550	7550	0
36	20241203	193000	252923120	7550	7550	7550	7550	0
37	20241203	192900	252923120	7550	7550	7550	7550	0
38	20241203	192800	252923120	7550	7550	7550	7550	0
39	20241203	192700	252923120	7550	7550	7550	7550	0
40	20241203	192600	252923120	7550	7550	7550	7550	0
41	20241203	192500	252923120	7550	7550	7550	7550	0
42	20241203	192400	252923120	7550	7550	7550	7550	0
43	20241203	192300	252923120	7550	7550	7550	7550	0
44	20241203	192200	252923120	7550	7550	7550	7550	0
45	20241203	192100	252923120	7550	7550	7550	7550	0
46	20241203	192000	252923120	7550	7550	7550	7550	0
47	20241203	191900	252923120	7550	7550	7550	7550	0
48	20241203	191800	252923120	7550	7550	7550	7550	0
49	20241203	191700	252923120	7550	7550	7550	7550	0
50	20241203	191600	252923120	7550	7550	7550	7550	0
51	20241203	191500	252923120	7550	7550	7550	7550	0
52	20241203	191400	252923120	7550	7550	7550	7550	0
53	20241203	191300	252923120	7550	7550	7550	7550	0
54	20241203	191200	252923120	7550	7550	7550	7550	0
55	20241203	191100	252923120	7550	7550	7550	7550	0
56	20241203	191000	252923120	7550	7550	7550	7550	0
57	20241203	190900	252923120	7550	7550	7550	7550	0
58	20241203	190800	252923120	7550	7550	7550	7550	0
59	20241203	190700	252923120	7550	7550	7550	7550	0
60	20241203	190600	252923120	7550	7550	7550	7550	0
61	20241203	190500	252923120	7550	7550	7550	7550	0
62	20241203	190400	252923120	7550	7550	7550	7550	625
63	20241203	190300	252923120	7550	7550	7550	7550	0
64	20241203	190200	252923120	7550	7550	7550	7550	0
65	20241203	190100	252923120	7550	7550	7550	7550	0
66	20241203	190000	252923120	7550	7550	7550	7550	0
67	20241203	185900	252923120	7550	7550	7550	7550	0
68	20241203	185800	252923120	7550	7550	7550	7550	0
69	20241203	185700	252923120	7550	7550	7550	7550	0
70	20241203	185600	252923120	7550	7550	7550	7550	0
71	20241203	185500	252923120	7550	7550	7550	7550	0
72	20241203	185400	252923120	7550	7550	7550	7550	0
73	20241203	185300	252923120	7550	7550	7550	7550	0
74	20241203	185200	252923120	7550	7550	7550	7550	0
75	20241203	185100	252923120	7550	7550	7550	7550	0
76	20241203	185000	252923120	7550	7550	7550	7550	0
77	20241203	184900	252923120	7550	7550	7550	7550	0
78	20241203	184800	252923120	7550	7550	7550	7550	0
79	20241203	184700	252923120	7550	7550	7550	7550	0
80	20241203	184600	252923120	7550	7550	7550	7550	0
81	20241203	184500	252923120	7550	7550	7550	7550	0
82	20241203	184400	252923120	7550	7550	7550	7550	0
83	20241203	184300	252923120	7550	7550	7550	7550	0
84	20241203	184200	252923120	7550	7550	7550	7550	0
85	20241203	184100	252923120	7550	7550	7550	7550	0
86	20241203	184000	252923120	7550	7550	7550	7550	0
87	20241203	183900	252923120	7550	7550	7550	7550	0
88	20241203	183800	252923120	7550	7550	7550	7550	0
89	20241203	183700	252923120	7550	7550	7550	7550	0
90	20241203	183600	252923120	7550	7550	7550	7550	0
91	20241203	183500	252923120	7550	7550	7550	7550	0
92	20241203	183400	252923120	7550	7550	7550	7550	625
93	20241203	183300	252923120	7550	7550	7550	7550	0
94	20241203	183200	252923120	7550	7550	7550	7550	0
95	20241203	183100	252923120	7550	7550	7550	7550	0
96	20241203	183000	252923120	7550	7550	7550	7550	0
97	20241203	182900	252923120	7550	7550	7550	7550	0
98	20241203	182800	252923120	7550	7550	7550	7550	0
99	20241203	182700	252923120	7550	7550	7550	7550	0
100	20241203	182600	252923120	7550	7550	7550	7550	0
101	20241203	182500	252923120	7550	7550	7550	7550	0
102	20241203	182400	252923120	7550	7550	7550	7550	0
103	20241203	182300	252923120	7550	7550	7550	7550	0
104	20241203	182200	252923120	7550	7550	7550	7550	0
105	20241203	182100	252923120	7550	7550	7550	7550	0
106	20241203	182000	252923120	7550	7550	7550	7550	0
107	20241203	181900	252923120	7550	7550	7550	7550	0
108	20241203	181800	252923120	7550	7550	7550	7550	0
109	20241203	181700	252923120	7550	7550	7550	7550	0
110	20241203	181600	252923120	7550	7550	7550	7550	0
111	20241203	181500	252923120	7550	7550	7550	7550	0
112	20241203	181400	252923120	7550	7550	7550	7550	0
113	20241203	181300	252923120	7550	7550	7550	7550	0
114	20241203	181200	252923120	7550	7550	7550	7550	0
115	20241203	181100	252923120	7550	7550	7550	7550	0
116	20241203	181000	252923120	7550	7550	7550	7550	0
117	20241203	180900	252923120	7550	7550	7550	7550	0
118	20241203	180800	252923120	7550	7550	7550	7550	0
119	20241203	180700	252923120	7550	7550	7550	7550	0
120	20241203	180600	252923120	7550	7550	7550	7550	0
121	20241203	180500	252923120	7550	7550	7550	7550	0
122	20241203	180400	252923120	7550	7550	7550	7550	625
123	20241203	180300	252923120	7550	7550	7550	7550	0
124	20241203	180200	252923120	7550	7550	7550	7550	0
125	20241203	180100	252923120	7550	7550	7550	7550	0
126	20241203	180000	252923120	7550	7550	7550	7550	0
127	20241203	175900	252923120	7550	7550	7550	7550	0
128	20241203	175800	252923120	7550	7550	7550	7550	0
129	20241203	175700	252923120	7550	7550	7550	7550	0
130	20241203	175600	252923120	7550	7550	7550	7550	0
131	20241203	175500	252923120	7550	7550	7550	7550	0
132	20241203	175400	252923120	7550	7550	7550	7550	0
133	20241203	175300	252923120	7550	7550	7550	7550	0
134	20241203	175200	252923120	7550	7550	7550	7550	0
135	20241203	175100	252923120	7550	7550	7550	7550	0
136	20241203	175000	252923120	7550	7550	7550	7550	0
137	20241203	174900	252923120	7550	7550	7550	7550	0
138	20241203	174800	252923120	7550	7550	7550	7550	0
139	20241203	174700	252923120	7550	7550	7550	7550	0
140	20241203	174600	252923120	7550	7550	7550	7550	0
141	20241203	174500	252923120	7550	7550	7550	7550	0
142	20241203	174400	252923120	7550	7550	7550	7550	0
143	20241203	174300	252923120	7550	7550	7550	7550	0
144	20241203	174200	252923120	7550	7550	7550	7550	0
145	20241203	174100	252923120	7550	7550	7550	7550	0
146	20241203	174000	252923120	7550	7550	7550	7550	0
147	20241203	173900	252923120	7550	7550	7550	7550	0
148	20241203	173800	252923120	7550	7550	7550	7550	0
149	20241203	173700	252923120	7550	7550	7550	7550	0
150	20241203	173600	252923120	7550	7550	7550	7550	0
151	20241203	173500	252923120	7550	7550	7550	7550	0
152	20241203	173400	252923120	7550	7550	7550	7550	625
153	20241203	173300	252923120	7550	7550	7550	7550	0
154	20241203	173200	252923120	7550	7550	7550	7550	0
155	20241203	173100	252923120	7550	7550	7550	7550	0
156	20241203	173000	252923120	7550	7550	7550	7550	0
157	20241203	172900	252923120	7550	7550	7550	7550	0
158	20241203	172800	252923120	7550	7550	7550	7550	0
159	20241203	172700	252923120	7550	7550	7550	7550	0
160	20241203	172600	252923120	7550	7550	7550	7550	0
161	20241203	172500	252923120	7550	7550	7550	7550	0
162	20241203	172400	252923120	7550	7550	7550	7550	0
163	20241203	172300	252923120	7550	7550	7550	7550	0
164	20241203	172200	252923120	7550	7550	7550	7550	0
165	20241203	172100	252923120	7550	7550	7550	7550	0
166	20241203	172000	252923120	7550	7550	7550	7550	0
167	20241203	171900	252923120	7550	7550	7550	7550	0
168	20241203	171800	252923120	7550	7550	7550	7550	0
169	20241203	171700	252923120	7550	7550	7550	7550	0
170	20241203	171600	252923120	7550	7550	7550	7550	0
171	20241203	171500	252923120	7550	7550	7550	7550	0
172	20241203	171400	252923120	7550	7550	7550	7550	0
173	20241203	171300	252923120	7550	7550	7550	7550	0
174	20241203	171200	252923120	7550	7550	7550	7550	0
175	20241203	171100	252923120	7550	7550	7550	7550	0
176	20241203	171000	252923120	7550	7550	7550	7550	0
177	20241203	170900	252923120	7550	7550	7550	7550	0
178	20241203	170800	252923120	7550	7550	7550	7550	0
179	20241203	170700	252923120	7550	7550	7550	7550	0
180	20241203	170600	252923120	7550	7550	7550	7550	0
181	20241203	170500	252923120	7550	7550	7550	7550	0
182	20241203	170400	252923120	7550	7550	7550	7550	625
183	20241203	170300	252923120	7550	7550	7550	7550	0
184	20241203	170200	252923120	7550	7550	7550	7550	0
185	20241203	170100	252923120	7550	7550	7550	7550	0
186	20241203	170000	252923120	7550	7550	7550	7550	0
187	20241203	165900	252923120	7550	7550	7550	7550	0
188	20241203	165800	252923120	7550	7550	7550	7550	0
189	20241203	165700	252923120	7550	7550	7550	7550	0
190	20241203	165600	252923120	7550	7550	7550	7550	0
191	20241203	165500	252923120	7550	7550	7550	7550	0
192	20241203	165400	252923120	7550	7550	7550	7550	0
193	20241203	165300	252923120	7550	7550	7550	7550	0
194	20241203	165200	252923120	7550	7550	7550	7550	0
195	20241203	165100	252923120	7550	7550	7550	7550	0
196	20241203	165000	252923120	7550	7550	7550	7550	0
197	20241203	164900	252923120	7550	7550	7550	7550	0
198	20241203	164800	252923120	7550	7550	7550	7550	0
199	20241203	164700	252923120	7550	7550	7550	7550	0
200	20241203	164600	252923120	7550	7550	7550	7550	0
201	20241203	164500	252923120	7550	7550	7550	7550	0
202	20241203	164400	252923120	7550	7550	7550	7550	0
203	20241203	164300	252923120	7550	7550	7550	7550	0
204	20241203	164200	252923120	7550	7550	7550	7550	0
205	20241203	164100	252923120	7550	7550	7550	7550	0
206	20241203	164000	252923120	7550	7550	7550	7550	0
207	20241203	163900	252923120	7550	7550	7550	7550	0
208	20241203	163800	252923120	7550	7550	7550	7550	0
209	20241203	163700	252923120	7550	7550	7550	7550	0
210	20241203	163600	252923120	7550	7550	7550	7550	0
211	20241203	163500	252923120	7550	7550	7550	7550	0
212	20241203	163400	252923120	7550	7550	7550	7550	625
213	20241203	163300	252923120	7550	7550	7550	7550	0
214	20241203	163200	252923120	7550	7550	7550	7550	0
215	20241203	163100	252923120	7550	7550	7550	7550	0
216	20241203	163000	252923120	7550	7550	7550	7550	0
217	20241203	162900	252923120	7550	7550	7550	7550	0
218	20241203	162800	252923120	7550	7550	7550	7550	0
219	20241203	162700	252923120	7550	7550	7550	7550	0
220	20241203	162600	252923120	7550	7550	7550	7550	0
221	20241203	162500	252923120	7550	7550	7550	7550	0
222	20241203	162400	252923120	7550	7550	7550	7550	0
223	20241203	162300	252923120	7550	7550	7550	7550	0
224	20241203	162200	252923120	7550	7550	7550	7550	0
225	20241203	162100	252923120	7550	7550	7550	7550	0
226	20241203	162000	252923120	7550	7550	7550	7550	0
227	20241203	161900	252923120	7550	7550	7550	7550	0
228	20241203	161800	252923120	7550	7550	7550	7550	0
229	20241203	161700	252923120	7550	7550	7550	7550	0
230	20241203	161600	252923120	7550	7550	7550	7550	0
231	20241203	161500	252923120	7550	7550	7550	7550	0
232	20241203	161400	252923120	7550	7550	7550	7550	0
233	20241203	161300	252923120	7550	7550	7550	7550	0
234	20241203	161200	252923120	7550	7550	7550	7550	0
235	20241203	161100	252923120	7550	7550	7550	7550	0
236	20241203	161000	252923120	7550	7550	7550	7550	0
237	20241203	160900	252923120	7550	7550	7550	7550	0
238	20241203	160800	252923120	7550	7550	7550	7550	0
239	20241203	160700	252923120	7550	7550	7550	7550	0
240	20241203	160600	252923120	7550	7550	7550	7550	0
241	20241203	160500	252923120	7550	7550	7550	7550	0
242	20241203	160400	252923120	7550	7550	7550	7550	625
243	20241203	160300	252923120	7550	7550	7550	7550	0
244	20241203	160200	252923120	7550	7550	7550	7550	0
245	20241203	160100	252923120	7550	7550	7550	7550	0
246	20241203	160000	252923120	7550	7550	7550	7550	0
247	20241203	155900	252923120	7550	7550	7550	7550	0
248	20241203	155800	252923120	7550	7550	7550	7550	0
249	20241203	155700	252923120	7550	7550	7550	7550	0
250	20241203	155600	252923120	7550	7550	7550	7550	0
251	20241203	155500	252923120	7550	7550	7550	7550	0
252	20241203	155400	252923120	7550	7550	7550	7550	0
253	20241203	155300	252923120	7550	7550	7550	7550	0
254	20241203	155200	252923120	7550	7550	7550	7550	0
255	20241203	155100	252923120	7550	7550	7550	7550	0
256	20241203	155000	252923120	7550	7550	7550	7550	0
257	20241203	154900	252923120	7550	7550	7550	7550	0
258	20241203	154800	252923120	7550	7550	7550	7550	0
259	20241203	154700	252923120	7550	7550	7550	7550	0
260	20241203	154600	252923120	7550	7550	7550	7550	0
261	20241203	154500	252923120	7550	7550	7550	7550	0
262	20241203	154400	252923120	7550	7550	7550	7550	0
263	20241203	154300	252923120	7550	7550	7550	7550	0
264	20241203	154200	252923120	7550	7550	7550	7550	0
265	20241203	154100	252923120	7550	7550	7550	7550	0
266	20241203	154000	252923120	7550	7550	7550	7550	0
267	20241203	153900	252923120	7550	7550	7550	7550	0
268	20241203	153800	252923120	7550	7550	7550	7550	0
269	20241203	153700	252923120	7550	7550	7550	7550	0
270	20241203	153600	252923120	7550	7550	7550	7550	0
271	20241203	153500	252923120	7550	7550	7550	7550	0
272	20241203	153400	252923120	7550	7550	7550	7550	625
273	20241203	153300	252923120	7550	7550	7550	7550	0
274	20241203	153200	252923120	7550	7550	7550	7550	0
275	20241203	153100	252923120	7550	7550	7550	7550	0
276	20241203	153000	252923120	7550	7550	7550	7550	625
277	20241203	152900	248204370	7550	7550	7550	7550	0
278	20241203	152800	248204370	7550	7550	7550	7550	0
279	20241203	152700	248204370	7550	7550	7550	7550	0
280	20241203	152600	248204370	7550	7550	7550	7550	0
281	20241203	152500	248204370	7550	7550	7550	7550	0
282	20241203	152400	248204370	7550	7550	7550	7550	0
283	20241203	152300	248204370	7550	7550	7550	7550	0
284	20241203	152200	248204370	7550	7550	7550	7550	0
285	20241203	152100	248204370	7550	7550	7550	7550	0
286	20241203	152000	248204370	7550	7550	7550	7550	0
287	20241203	151900	248204370	7550	7550	7560	7550	51
288	20241203	151800	247818870	7550	7530	7550	7530	4
289	20241203	151700	247788730	7560	7560	7560	7560	0
290	20241203	151600	247788730	7560	7560	7560	7560	0
291	20241203	151500	247788730	7560	7540	7560	7530	167
292	20241203	151400	246530920	7530	7560	7560	7530	200
293	20241203	151300	245021710	7570	7570	7570	7570	0
294	20241203	151200	245021710	7570	7560	7570	7560	26
295	20241203	151100	244824900	7560	7550	7560	7550	29
296	20241203	151000	244605940	7570	7570	7570	7550	338
297	20241203	150900	242050600	7570	7570	7570	7570	0
298	20241203	150800	242050600	7570	7570	7570	7570	0
299	20241203	150700	242050600	7570	7560	7570	7560	122
300	20241203	150600	241127410	7560	7570	7570	7560	40
301	20241203	150500	240824910	7570	7570	7570	7570	2
302	20241203	150400	240809770	7570	7570	7570	7570	0
303	20241203	150300	240809770	7570	7570	7570	7570	1
304	20241203	150200	240802200	7580	7580	7580	7580	40
305	20241203	150100	240499000	7580	7580	7580	7580	0
306	20241203	150000	240499000	7580	7580	7580	7580	0
307	20241203	145900	240499000	7580	7580	7580	7580	1
308	20241203	145800	240491420	7570	7580	7580	7570	61
309	20241203	145700	240029640	7580	7570	7580	7570	3
310	20241203	145600	240006920	7570	7570	7580	7570	40
311	20241203	145500	239704110	7570	7570	7570	7570	0
312	20241203	145400	239704110	7570	7570	7570	7570	1
313	20241203	145300	239696540	7570	7570	7570	7570	0
314	20241203	145200	239696540	7570	7570	7570	7570	24
315	20241203	145100	239514860	7570	7570	7570	7570	0
316	20241203	145000	239514860	7570	7570	7570	7570	0
317	20241203	144900	239514860	7570	7570	7570	7570	0
318	20241203	144800	239514860	7570	7570	7570	7570	1
319	20241203	144700	239507290	7580	7580	7580	7580	52
320	20241203	144600	239113130	7570	7580	7580	7570	21
321	20241203	144500	238953970	7580	7580	7580	7580	0
322	20241203	144400	238953970	7580	7580	7580	7580	30
323	20241203	144300	238726570	7570	7570	7570	7570	0
324	20241203	144200	238726570	7570	7580	7580	7570	257
325	20241203	144100	236780070	7580	7580	7580	7570	106
326	20241203	144000	235977590	7570	7570	7570	7570	89
327	20241203	143900	235303860	7560	7570	7570	7560	58
328	20241203	143800	234865370	7570	7550	7570	7540	968
329	20241203	143700	227556890	7540	7550	7550	7540	28
330	20241203	143600	227345590	7550	7550	7550	7550	51
331	20241203	143500	226960540	7540	7540	7540	7540	4
332	20241203	143400	226930380	7550	7550	7550	7550	1
333	20241203	143300	226922830	7540	7540	7540	7540	1
334	20241203	143200	226915290	7550	7550	7550	7540	10
335	20241203	143100	226839830	7550	7550	7550	7550	0
336	20241203	143000	226839830	7550	7550	7550	7550	2
337	20241203	142900	226824730	7560	7560	7560	7560	3
338	20241203	142800	226802050	7560	7560	7560	7560	0
339	20241203	142700	226802050	7560	7560	7560	7560	2
340	20241203	142600	226786930	7550	7550	7550	7550	23
341	20241203	142500	226613280	7570	7570	7570	7570	0
342	20241203	142400	226613280	7570	7570	7570	7570	0
343	20241203	142300	226613280	7570	7570	7570	7570	0
344	20241203	142200	226613280	7570	7570	7570	7570	0
345	20241203	142100	226613280	7570	7570	7570	7570	0
346	20241203	142000	226613280	7570	7570	7570	7570	0
347	20241203	141900	226613280	7570	7570	7570	7570	10
348	20241203	141800	226537580	7570	7570	7570	7570	10
349	20241203	141700	226461880	7570	7570	7570	7570	1
350	20241203	141600	226454310	7570	7540	7570	7540	4
351	20241203	141500	226424090	7530	7530	7530	7530	0
352	20241203	141400	226424090	7530	7540	7540	7530	700
353	20241203	141300	221152030	7550	7560	7560	7550	94
354	20241203	141200	220441710	7570	7570	7570	7570	1
355	20241203	141100	220434140	7560	7560	7560	7560	0
356	20241203	141000	220434140	7560	7560	7560	7560	0
357	20241203	140900	220434140	7560	7560	7560	7560	0
358	20241203	140800	220434140	7560	7560	7560	7560	0
359	20241203	140700	220434140	7560	7560	7560	7560	0
360	20241203	140600	220434140	7560	7560	7560	7560	0
361	20241203	140500	220434140	7560	7560	7560	7560	0
362	20241203	140400	220434140	7560	7560	7560	7560	19
363	20241203	140300	220290500	7590	7590	7590	7590	1
364	20241203	140200	220282910	7560	7560	7560	7560	18
365	20241203	140100	220146830	7590	7590	7590	7590	0
366	20241203	140000	220146830	7590	7590	7590	7590	0
367	20241203	135900	220146830	7590	7590	7590	7590	100
368	20241203	135800	219387830	7550	7550	7550	7550	0
369	20241203	135700	219387830	7550	7550	7550	7550	0
370	20241203	135600	219387830	7550	7550	7550	7550	300
371	20241203	135500	217122830	7550	7580	7580	7550	2104
372	20241203	135400	201219190	7590	7590	7590	7590	0
373	20241203	135300	201219190	7590	7590	7590	7590	0
374	20241203	135200	201219190	7590	7590	7590	7590	48
375	20241203	135100	200854870	7590	7590	7590	7590	0
376	20241203	135000	200854870	7590	7590	7590	7590	0
377	20241203	134900	200854870	7590	7590	7590	7590	0
378	20241203	134800	200854870	7590	7590	7590	7590	2
379	20241203	134700	200839690	7590	7590	7590	7590	36
380	20241203	134600	200566450	7590	7590	7590	7590	166
381	20241203	134500	199306510	7590	7590	7590	7590	0
382	20241203	134400	199306510	7590	7590	7590	7590	0
383	20241203	134300	199306510	7590	7590	7590	7590	0
384	20241203	134200	199306510	7590	7590	7590	7590	0
385	20241203	134100	199306510	7590	7590	7590	7590	0
386	20241203	134000	199306510	7590	7600	7600	7590	2
387	20241203	133900	199291320	7590	7590	7590	7590	0
388	20241203	133800	199291320	7590	7590	7590	7590	0
389	20241203	133700	199291320	7590	7590	7590	7590	0
390	20241203	133600	199291320	7590	7590	7590	7590	0
391	20241203	133500	199291320	7590	7590	7590	7590	0
392	20241203	133400	199291320	7590	7590	7590	7590	6
393	20241203	133300	199245780	7610	7610	7610	7610	0
394	20241203	133200	199245780	7610	7610	7610	7610	4
395	20241203	133100	199215340	7610	7610	7610	7610	0
396	20241203	133000	199215340	7610	7610	7610	7610	0
397	20241203	132900	199215340	7610	7610	7610	7610	0
398	20241203	132800	199215340	7610	7600	7610	7590	22
399	20241203	132700	199048320	7600	7600	7600	7600	0
400	20241203	132600	199048320	7600	7600	7600	7600	8
401	20241203	132500	198987520	7600	7600	7600	7600	150
402	20241203	132400	197847520	7590	7590	7590	7590	0
403	20241203	132300	197847520	7590	7590	7590	7590	2
404	20241203	132200	197832340	7590	7590	7590	7590	1
405	20241203	132100	197824750	7600	7610	7610	7600	333
406	20241203	132000	195293940	7610	7610	7610	7610	6
407	20241203	131900	195248280	7610	7610	7610	7610	494
408	20241203	131800	191488940	7620	7620	7620	7620	1
409	20241203	131700	191481320	7610	7610	7610	7610	0
410	20241203	131600	191481320	7610	7600	7610	7600	957
411	20241203	131500	184202520	7590	7590	7590	7590	0
412	20241203	131400	184202520	7590	7590	7590	7590	0
413	20241203	131300	184202520	7590	7590	7590	7590	620
414	20241203	131200	179496720	7570	7570	7570	7570	0
415	20241203	131100	179496720	7570	7570	7570	7570	0
416	20241203	131000	179496720	7570	7580	7580	7570	239
417	20241203	130900	177687240	7580	7580	7580	7580	0
418	20241203	130800	177687240	7580	7580	7580	7580	0
419	20241203	130700	177687240	7580	7580	7580	7580	0
420	20241203	130600	177687240	7580	7580	7580	7580	0
421	20241203	130500	177687240	7580	7580	7580	7580	0
422	20241203	130400	177687240	7580	7580	7580	7580	0
423	20241203	130300	177687240	7580	7580	7580	7580	0
424	20241203	130200	177687240	7580	7580	7580	7580	0
425	20241203	130100	177687240	7580	7580	7580	7580	22
426	20241203	130000	177520480	7580	7580	7580	7580	5
427	20241203	125900	177482580	7590	7590	7590	7590	1
428	20241203	125800	177474990	7590	7590	7590	7590	1
429	20241203	125700	177467400	7590	7590	7590	7590	0
430	20241203	125600	177467400	7590	7590	7590	7590	0
431	20241203	125500	177467400	7590	7590	7590	7590	0
432	20241203	125400	177467400	7590	7590	7590	7590	0
433	20241203	125300	177467400	7590	7590	7590	7590	8
434	20241203	125200	177406680	7590	7590	7590	7590	0
435	20241203	125100	177406680	7590	7590	7590	7590	45
436	20241203	125000	177065130	7590	7590	7590	7590	0
437	20241203	124900	177065130	7590	7590	7590	7590	3
438	20241203	124800	177042360	7600	7600	7600	7600	201
439	20241203	124700	175514760	7560	7560	7560	7560	0
440	20241203	124600	175514760	7560	7560	7560	7560	50
441	20241203	124500	175136760	7550	7550	7550	7550	0
442	20241203	124400	175136760	7550	7600	7600	7550	1005
443	20241203	124300	167535320	7590	7590	7590	7590	0
444	20241203	124200	167535320	7590	7590	7590	7590	100
445	20241203	124100	166776320	7600	7600	7600	7600	0
446	20241203	124000	166776320	7600	7600	7600	7600	0
447	20241203	123900	166776320	7600	7600	7600	7600	5
448	20241203	123800	166738320	7600	7600	7600	7600	0
449	20241203	123700	166738320	7600	7600	7600	7600	5
450	20241203	123600	166700320	7590	7590	7590	7590	0
451	20241203	123500	166700320	7590	7590	7590	7590	0
452	20241203	123400	166700320	7590	7590	7590	7590	19
453	20241203	123300	166556110	7610	7610	7610	7610	1
454	20241203	123200	166548500	7590	7590	7590	7590	1
455	20241203	123100	166540910	7610	7610	7610	7610	0
456	20241203	123000	166540910	7610	7610	7610	7610	0
457	20241203	122900	166540910	7610	7610	7610	7610	0
458	20241203	122800	166540910	7610	7610	7610	7610	2
459	20241203	122700	166525690	7590	7590	7590	7590	100
460	20241203	122600	165766690	7600	7600	7600	7600	100
461	20241203	122500	165006690	7610	7610	7610	7610	0
462	20241203	122400	165006690	7610	7610	7610	7610	20
463	20241203	122300	164854490	7600	7600	7600	7600	386
464	20241203	122200	161920890	7600	7600	7600	7600	0
465	20241203	122100	161920890	7600	7600	7600	7600	0
466	20241203	122000	161920890	7600	7590	7600	7590	385
467	20241203	121900	158996180	7590	7590	7590	7590	0
468	20241203	121800	158996180	7590	7590	7590	7590	0
469	20241203	121700	158996180	7590	7590	7590	7590	0
470	20241203	121600	158996180	7590	7590	7590	7590	5
471	20241203	121500	158958230	7580	7580	7580	7580	0
472	20241203	121400	158958230	7580	7580	7580	7580	0
473	20241203	121300	158958230	7580	7580	7580	7580	0
474	20241203	121200	158958230	7580	7580	7580	7580	0
475	20241203	121100	158958230	7580	7580	7580	7580	101
476	20241203	121000	158192650	7570	7570	7570	7570	0
477	20241203	120900	158192650	7570	7570	7570	7570	0
478	20241203	120800	158192650	7570	7570	7570	7570	0
479	20241203	120700	158192650	7570	7570	7570	7570	0
480	20241203	120600	158192650	7570	7570	7570	7570	0
481	20241203	120500	158192650	7570	7570	7570	7570	0
482	20241203	120400	158192650	7570	7570	7570	7570	0
483	20241203	120300	158192650	7570	7570	7570	7570	0
484	20241203	120200	158192650	7570	7570	7570	7570	0
485	20241203	120100	158192650	7570	7570	7570	7570	0
486	20241203	120000	158192650	7570	7570	7570	7570	4
487	20241203	115900	158162370	7550	7550	7550	7550	0
488	20241203	115800	158162370	7550	7550	7550	7550	0
489	20241203	115700	158162370	7550	7550	7550	7550	0
490	20241203	115600	158162370	7550	7550	7550	7550	0
491	20241203	115500	158162370	7550	7550	7550	7550	1
492	20241203	115400	158154820	7570	7570	7570	7570	0
493	20241203	115300	158154820	7570	7570	7570	7570	0
494	20241203	115200	158154820	7570	7570	7570	7570	0
495	20241203	115100	158154820	7570	7570	7570	7570	1
496	20241203	115000	158147250	7550	7550	7550	7550	0
497	20241203	114900	158147250	7550	7550	7550	7550	0
498	20241203	114800	158147250	7550	7550	7550	7550	0
499	20241203	114700	158147250	7550	7550	7550	7550	0
500	20241203	114600	158147250	7550	7550	7550	7550	0
501	20241203	114500	158147250	7550	7550	7550	7550	100
502	20241203	114400	157392250	7560	7560	7560	7560	0
503	20241203	114300	157392250	7560	7560	7560	7560	101
504	20241203	114200	156628690	7560	7560	7560	7560	1
505	20241203	114100	156621130	7560	7560	7560	7560	0
506	20241203	114000	156621130	7560	7560	7560	7560	0
507	20241203	113900	156621130	7560	7560	7560	7560	3
508	20241203	113800	156598450	7560	7560	7560	7560	0
509	20241203	113700	156598450	7560	7560	7560	7560	1
510	20241203	113600	156590890	7560	7560	7560	7550	200
511	20241203	113500	155078970	7560	7560	7560	7560	10
512	20241203	113400	155003370	7570	7570	7570	7570	2
513	20241203	113300	154988230	7570	7570	7570	7570	1
514	20241203	113200	154980660	7570	7570	7570	7570	9
515	20241203	113100	154912530	7570	7570	7570	7570	0
516	20241203	113000	154912530	7570	7570	7570	7570	1
517	20241203	112900	154904960	7560	7560	7560	7560	0
518	20241203	112800	154904960	7560	7560	7560	7560	15
519	20241203	112700	154791560	7570	7570	7570	7570	0
520	20241203	112600	154791560	7570	7570	7570	7570	0
521	20241203	112500	154791560	7570	7570	7570	7570	15
522	20241203	112400	154678010	7550	7550	7550	7550	0
523	20241203	112300	154678010	7550	7550	7550	7550	100
524	20241203	112200	153923010	7570	7550	7570	7550	201
525	20241203	112100	152405440	7560	7560	7560	7560	0
526	20241203	112000	152405440	7560	7560	7560	7560	0
527	20241203	111900	152405440	7560	7580	7580	7560	500
528	20241203	111800	148624340	7570	7570	7570	7570	2
529	20241203	111700	148609200	7580	7580	7580	7580	100
530	20241203	111600	147851200	7580	7580	7580	7580	0
531	20241203	111500	147851200	7580	7580	7580	7580	0
532	20241203	111400	147851200	7580	7580	7580	7580	200
533	20241203	111300	146335200	7580	7590	7590	7580	1613
534	20241203	111200	134103660	7590	7590	7590	7590	500
535	20241203	111100	130308660	7620	7620	7620	7620	0
536	20241203	111000	130308660	7620	7610	7620	7610	188
537	20241203	110900	128877440	7580	7610	7610	7580	383
538	20241203	110800	125971590	7610	7610	7610	7610	0
539	20241203	110700	125971590	7610	7610	7610	7610	274
540	20241203	110600	123886450	7610	7610	7610	7610	0
541	20241203	110500	123886450	7610	7610	7610	7610	102
542	20241203	110400	123110230	7620	7620	7620	7620	0
543	20241203	110300	123110230	7620	7620	7620	7620	0
544	20241203	110200	123110230	7620	7620	7620	7620	19
545	20241203	110100	122965450	7630	7630	7630	7630	0
546	20241203	110000	122965450	7630	7630	7630	7630	0
547	20241203	105900	122965450	7630	7630	7630	7630	0
548	20241203	105800	122965450	7630	7630	7630	7630	0
549	20241203	105700	122965450	7630	7650	7650	7630	227
550	20241203	105600	121232700	7650	7650	7650	7650	0
551	20241203	105500	121232700	7650	7650	7650	7650	1
552	20241203	105400	121225050	7650	7650	7650	7650	50
553	20241203	105300	120842550	7660	7660	7660	7660	0
554	20241203	105200	120842550	7660	7660	7660	7660	0
555	20241203	105100	120842550	7660	7660	7660	7660	135
556	20241203	105000	119808450	7650	7650	7650	7650	0
557	20241203	104900	119808450	7650	7650	7650	7650	0
558	20241203	104800	119808450	7650	7650	7650	7650	0
559	20241203	104700	119808450	7650	7650	7650	7650	0
560	20241203	104600	119808450	7650	7650	7650	7650	22
561	20241203	104500	119640150	7650	7650	7650	7650	0
562	20241203	104400	119640150	7650	7650	7650	7650	0
563	20241203	104300	119640150	7650	7670	7670	7650	206
564	20241203	104200	118063670	7660	7660	7660	7660	1
565	20241203	104100	118056010	7670	7670	7670	7670	835
566	20241203	104000	111651560	7670	7660	7670	7660	64
567	20241203	103900	111160690	7640	7660	7660	7640	17
568	20241203	103800	111030670	7660	7660	7660	7660	50
569	20241203	103700	110647670	7660	7660	7660	7660	50
570	20241203	103600	110264670	7650	7650	7650	7650	4
571	20241203	103500	110234070	7640	7640	7640	7640	100
572	20241203	103400	109470070	7640	7640	7640	7640	0
573	20241203	103300	109470070	7640	7640	7640	7640	4
574	20241203	103200	109439510	7660	7660	7660	7660	0
575	20241203	103100	109439510	7660	7660	7660	7660	0
576	20241203	103000	109439510	7660	7660	7660	7660	0
577	20241203	102900	109439510	7660	7660	7660	7660	13
578	20241203	102800	109339930	7670	7670	7670	7670	0
579	20241203	102700	109339930	7670	7670	7670	7670	3
580	20241203	102600	109316920	7670	7670	7670	7670	3
581	20241203	102500	109293910	7680	7680	7680	7680	0
582	20241203	102400	109293910	7680	7680	7680	7680	6
583	20241203	102300	109247830	7660	7660	7660	7660	0
584	20241203	102200	109247830	7660	7660	7660	7660	0
585	20241203	102100	109247830	7660	7660	7660	7660	205
586	20241203	102000	107677530	7670	7680	7690	7670	248
587	20241203	101900	105772320	7680	7660	7680	7660	37
588	20241203	101800	105488670	7650	7640	7650	7640	309
589	20241203	101700	103125090	7640	7630	7640	7630	260
590	20241203	101600	101141100	7630	7630	7630	7630	26
591	20241203	101500	100942720	7630	7640	7640	7630	111
592	20241203	101400	100095680	7640	7640	7640	7640	5
593	20241203	101300	100057480	7640	7610	7640	7610	395
594	20241203	101200	97050150	7610	7610	7610	7610	0
595	20241203	101100	97050150	7610	7610	7610	7610	70
596	20241203	101000	96517450	7600	7600	7600	7600	0
597	20241203	100900	96517450	7600	7600	7600	7600	0
598	20241203	100800	96517450	7600	7590	7600	7590	112
599	20241203	100700	95666270	7590	7590	7590	7590	60
600	20241203	100600	95210870	7600	7600	7600	7600	0
601	20241203	100500	95210870	7600	7600	7600	7600	0
602	20241203	100400	95210870	7600	7600	7600	7600	0
603	20241203	100300	95210870	7600	7600	7600	7600	1
604	20241203	100200	95203270	7570	7580	7580	7570	871
605	20241203	100100	88604620	7580	7580	7580	7580	0
606	20241203	100000	88604620	7580	7590	7590	7580	60
607	20241203	095900	88149810	7590	7590	7590	7590	2
608	20241203	095800	88134630	7580	7580	7580	7580	0
609	20241203	095700	88134630	7580	7580	7580	7580	0
610	20241203	095600	88134630	7580	7580	7580	7580	0
611	20241203	095500	88134630	7580	7580	7580	7580	2
612	20241203	095400	88119470	7560	7560	7560	7560	0
613	20241203	095300	88119470	7560	7560	7560	7560	0
614	20241203	095200	88119470	7560	7580	7590	7560	202
615	20241203	095100	86592230	7570	7570	7570	7570	13
616	20241203	095000	86493820	7570	7560	7570	7560	218
617	20241203	094900	84844560	7560	7560	7560	7560	100
618	20241203	094800	84088560	7610	7610	7610	7610	0
619	20241203	094700	84088560	7610	7610	7610	7610	0
620	20241203	094600	84088560	7610	7610	7610	7610	0
621	20241203	094500	84088560	7610	7610	7610	7610	0
622	20241203	094400	84088560	7610	7610	7610	7610	200
623	20241203	094300	82566560	7610	7610	7610	7610	1
624	20241203	094200	82558950	7600	7600	7600	7600	152
625	20241203	094100	81403750	7550	7550	7550	7550	0
626	20241203	094000	81403750	7550	7550	7550	7550	0
627	20241203	093900	81403750	7550	7550	7550	7550	20
628	20241203	093800	81252750	7550	7550	7550	7550	0
629	20241203	093700	81252750	7550	7550	7550	7550	0
630	20241203	093600	81252750	7550	7560	7560	7550	51
631	20241203	093500	80867690	7570	7560	7570	7560	100
632	20241203	093400	80110710	7560	7560	7560	7560	1
633	20241203	093300	80103150	7560	7560	7560	7560	13
634	20241203	093200	80004870	7560	7560	7560	7560	0
635	20241203	093100	80004870	7560	7560	7560	7560	15
636	20241203	093000	79891470	7560	7560	7560	7560	7
637	20241203	092900	79838550	7550	7550	7550	7550	0
638	20241203	092800	79838550	7550	7560	7560	7550	44
639	20241203	092700	79506340	7560	7560	7560	7560	0
640	20241203	092600	79506340	7560	7570	7570	7560	9
641	20241203	092500	79438270	7580	7580	7580	7580	0
642	20241203	092400	79438270	7580	7580	7580	7580	102
643	20241203	092300	78665110	7590	7600	7600	7590	1843
644	20241203	092200	64659160	7600	7620	7620	7600	4869
645	20241203	092100	27614830	7640	7640	7640	7630	388
646	20241203	092000	24650550	7640	7640	7640	7640	0
647	20241203	091900	24650550	7640	7640	7640	7640	0
648	20241203	091800	24650550	7640	7640	7640	7640	0
649	20241203	091700	24650550	7640	7640	7640	7640	0
650	20241203	091600	24650550	7640	7620	7640	7620	119
651	20241203	091500	23741590	7620	7600	7620	7600	316
652	20241203	091400	21339670	7620	7640	7640	7620	525
653	20241203	091300	17338340	7640	7640	7640	7640	0
654	20241203	091200	17338340	7640	7640	7640	7640	0
655	20241203	091100	17338340	7640	7620	7640	7620	150
656	20241203	091000	16194340	7640	7690	7690	7640	332
657	20241203	090900	13641610	7640	7650	7650	7640	9
658	20241203	090800	13572790	7650	7650	7650	7650	0
659	20241203	090700	13572790	7650	7630	7650	7630	232
660	20241203	090600	11798410	7640	7630	7640	7630	313
661	20241203	090500	9408150	7630	7620	7630	7620	12
662	20241203	090400	9316690	7630	7630	7630	7630	183
663	20241203	090300	7920400	7630	7630	7630	7630	0
664	20241203	090200	7920400	7630	7490	7630	7490	219
665	20241203	090100	6258090	7460	7460	7460	7460	0
666	20241203	090000	6258090	7460	7450	7460	7450	840