KissMeData/009290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185300	297658940	5560	5560	5560	5560	562
3	20241203	185200	297658940	5560	5560	5560	5560	0
4	20241203	185100	297658940	5560	5560	5560	5560	0
5	20241203	185000	297658940	5560	5560	5560	5560	0
6	20241203	184900	297658940	5560	5560	5560	5560	0
7	20241203	184800	297658940	5560	5560	5560	5560	0
8	20241203	184700	297658940	5560	5560	5560	5560	0
9	20241203	184600	297658940	5560	5560	5560	5560	0
10	20241203	184500	297658940	5560	5560	5560	5560	0
11	20241203	184400	297658940	5560	5560	5560	5560	0
12	20241203	184300	297658940	5560	5560	5560	5560	0
13	20241203	184200	297658940	5560	5560	5560	5560	0
14	20241203	184100	297658940	5560	5560	5560	5560	0
15	20241203	184000	297658940	5560	5560	5560	5560	0
16	20241203	183900	297658940	5560	5560	5560	5560	0
17	20241203	183800	297658940	5560	5560	5560	5560	0
18	20241203	183700	297658940	5560	5560	5560	5560	0
19	20241203	183600	297658940	5560	5560	5560	5560	0
20	20241203	183500	297658940	5560	5560	5560	5560	0
21	20241203	183400	297658940	5560	5560	5560	5560	0
22	20241203	183300	297658940	5560	5560	5560	5560	0
23	20241203	183200	297658940	5560	5560	5560	5560	0
24	20241203	183100	297658940	5560	5560	5560	5560	0
25	20241203	183000	297658940	5560	5560	5560	5560	0
26	20241203	182900	297658940	5560	5560	5560	5560	0
27	20241203	182800	297658940	5560	5560	5560	5560	0
28	20241203	182700	297658940	5560	5560	5560	5560	0
29	20241203	182600	297658940	5560	5560	5560	5560	0
30	20241203	182500	297658940	5560	5560	5560	5560	0
31	20241203	182400	297658940	5560	5560	5560	5560	0
32	20241203	182300	297658940	5560	5560	5560	5560	562
33	20241203	182200	297658940	5560	5560	5560	5560	0
34	20241203	182100	297658940	5560	5560	5560	5560	0
35	20241203	182000	297658940	5560	5560	5560	5560	0
36	20241203	181900	297658940	5560	5560	5560	5560	0
37	20241203	181800	297658940	5560	5560	5560	5560	0
38	20241203	181700	297658940	5560	5560	5560	5560	0
39	20241203	181600	297658940	5560	5560	5560	5560	0
40	20241203	181500	297658940	5560	5560	5560	5560	0
41	20241203	181400	297658940	5560	5560	5560	5560	0
42	20241203	181300	297658940	5560	5560	5560	5560	0
43	20241203	181200	297658940	5560	5560	5560	5560	0
44	20241203	181100	297658940	5560	5560	5560	5560	0
45	20241203	181000	297658940	5560	5560	5560	5560	0
46	20241203	180900	297658940	5560	5560	5560	5560	0
47	20241203	180800	297658940	5560	5560	5560	5560	0
48	20241203	180700	297658940	5560	5560	5560	5560	0
49	20241203	180600	297658940	5560	5560	5560	5560	0
50	20241203	180500	297658940	5560	5560	5560	5560	0
51	20241203	180400	297658940	5560	5560	5560	5560	0
52	20241203	180300	297658940	5560	5560	5560	5560	0
53	20241203	180200	297658940	5560	5560	5560	5560	0
54	20241203	180100	297658940	5560	5560	5560	5560	0
55	20241203	180000	297658940	5560	5560	5560	5560	0
56	20241203	175900	297658940	5560	5560	5560	5560	0
57	20241203	175800	297658940	5560	5560	5560	5560	0
58	20241203	175700	297658940	5560	5560	5560	5560	0
59	20241203	175600	297658940	5560	5560	5560	5560	0
60	20241203	175500	297658940	5560	5560	5560	5560	0
61	20241203	175400	297658940	5560	5560	5560	5560	0
62	20241203	175300	297658940	5560	5560	5560	5560	562
63	20241203	175200	297658940	5560	5560	5560	5560	0
64	20241203	175100	297658940	5560	5560	5560	5560	0
65	20241203	175000	297658940	5560	5560	5560	5560	0
66	20241203	174900	297658940	5560	5560	5560	5560	0
67	20241203	174800	297658940	5560	5560	5560	5560	0
68	20241203	174700	297658940	5560	5560	5560	5560	0
69	20241203	174600	297658940	5560	5560	5560	5560	0
70	20241203	174500	297658940	5560	5560	5560	5560	0
71	20241203	174400	297658940	5560	5560	5560	5560	0
72	20241203	174300	297658940	5560	5560	5560	5560	0
73	20241203	174200	297658940	5560	5560	5560	5560	0
74	20241203	174100	297658940	5560	5560	5560	5560	0
75	20241203	174000	297658940	5560	5560	5560	5560	0
76	20241203	173900	297658940	5560	5560	5560	5560	0
77	20241203	173800	297658940	5560	5560	5560	5560	0
78	20241203	173700	297658940	5560	5560	5560	5560	0
79	20241203	173600	297658940	5560	5560	5560	5560	0
80	20241203	173500	297658940	5560	5560	5560	5560	0
81	20241203	173400	297658940	5560	5560	5560	5560	0
82	20241203	173300	297658940	5560	5560	5560	5560	0
83	20241203	173200	297658940	5560	5560	5560	5560	0
84	20241203	173100	297658940	5560	5560	5560	5560	0
85	20241203	173000	297658940	5560	5560	5560	5560	0
86	20241203	172900	297658940	5560	5560	5560	5560	0
87	20241203	172800	297658940	5560	5560	5560	5560	0
88	20241203	172700	297658940	5560	5560	5560	5560	0
89	20241203	172600	297658940	5560	5560	5560	5560	0
90	20241203	172500	297658940	5560	5560	5560	5560	0
91	20241203	172400	297658940	5560	5560	5560	5560	0
92	20241203	172300	297658940	5560	5560	5560	5560	562
93	20241203	172200	297658940	5560	5560	5560	5560	0
94	20241203	172100	297658940	5560	5560	5560	5560	0
95	20241203	172000	297658940	5560	5560	5560	5560	0
96	20241203	171900	297658940	5560	5560	5560	5560	0
97	20241203	171800	297658940	5560	5560	5560	5560	0
98	20241203	171700	297658940	5560	5560	5560	5560	0
99	20241203	171600	297658940	5560	5560	5560	5560	0
100	20241203	171500	297658940	5560	5560	5560	5560	0
101	20241203	171400	297658940	5560	5560	5560	5560	0
102	20241203	171300	297658940	5560	5560	5560	5560	0
103	20241203	171200	297658940	5560	5560	5560	5560	0
104	20241203	171100	297658940	5560	5560	5560	5560	0
105	20241203	171000	297658940	5560	5560	5560	5560	0
106	20241203	170900	297658940	5560	5560	5560	5560	0
107	20241203	170800	297658940	5560	5560	5560	5560	0
108	20241203	170700	297658940	5560	5560	5560	5560	0
109	20241203	170600	297658940	5560	5560	5560	5560	0
110	20241203	170500	297658940	5560	5560	5560	5560	0
111	20241203	170400	297658940	5560	5560	5560	5560	0
112	20241203	170300	297658940	5560	5560	5560	5560	0
113	20241203	170200	297658940	5560	5560	5560	5560	0
114	20241203	170100	297658940	5560	5560	5560	5560	0
115	20241203	170000	297658940	5560	5560	5560	5560	0
116	20241203	165900	297658940	5560	5560	5560	5560	0
117	20241203	165800	297658940	5560	5560	5560	5560	0
118	20241203	165700	297658940	5560	5560	5560	5560	0
119	20241203	165600	297658940	5560	5560	5560	5560	0
120	20241203	165500	297658940	5560	5560	5560	5560	0
121	20241203	165400	297658940	5560	5560	5560	5560	0
122	20241203	165300	297658940	5560	5560	5560	5560	562
123	20241203	165200	297658940	5560	5560	5560	5560	0
124	20241203	165100	297658940	5560	5560	5560	5560	0
125	20241203	165000	297658940	5560	5560	5560	5560	0
126	20241203	164900	297658940	5560	5560	5560	5560	0
127	20241203	164800	297658940	5560	5560	5560	5560	0
128	20241203	164700	297658940	5560	5560	5560	5560	0
129	20241203	164600	297658940	5560	5560	5560	5560	0
130	20241203	164500	297658940	5560	5560	5560	5560	0
131	20241203	164400	297658940	5560	5560	5560	5560	0
132	20241203	164300	297658940	5560	5560	5560	5560	0
133	20241203	164200	297658940	5560	5560	5560	5560	0
134	20241203	164100	297658940	5560	5560	5560	5560	0
135	20241203	164000	297658940	5560	5560	5560	5560	0
136	20241203	163900	297658940	5560	5560	5560	5560	0
137	20241203	163800	297658940	5560	5560	5560	5560	0
138	20241203	163700	297658940	5560	5560	5560	5560	0
139	20241203	163600	297658940	5560	5560	5560	5560	0
140	20241203	163500	297658940	5560	5560	5560	5560	0
141	20241203	163400	297658940	5560	5560	5560	5560	0
142	20241203	163300	297658940	5560	5560	5560	5560	0
143	20241203	163200	297658940	5560	5560	5560	5560	0
144	20241203	163100	297658940	5560	5560	5560	5560	0
145	20241203	163000	297658940	5560	5560	5560	5560	0
146	20241203	162900	297658940	5560	5560	5560	5560	0
147	20241203	162800	297658940	5560	5560	5560	5560	0
148	20241203	162700	297658940	5560	5560	5560	5560	0
149	20241203	162600	297658940	5560	5560	5560	5560	0
150	20241203	162500	297658940	5560	5560	5560	5560	0
151	20241203	162400	297658940	5560	5560	5560	5560	0
152	20241203	162300	297658940	5560	5560	5560	5560	562
153	20241203	162200	297658940	5560	5560	5560	5560	0
154	20241203	162100	297658940	5560	5560	5560	5560	0
155	20241203	162000	297658940	5560	5560	5560	5560	0
156	20241203	161900	297658940	5560	5560	5560	5560	0
157	20241203	161800	297658940	5560	5560	5560	5560	0
158	20241203	161700	297658940	5560	5560	5560	5560	0
159	20241203	161600	297658940	5560	5560	5560	5560	0
160	20241203	161500	297658940	5560	5560	5560	5560	0
161	20241203	161400	297658940	5560	5560	5560	5560	0
162	20241203	161300	297658940	5560	5560	5560	5560	0
163	20241203	161200	297658940	5560	5560	5560	5560	0
164	20241203	161100	297658940	5560	5560	5560	5560	0
165	20241203	161000	297658940	5560	5560	5560	5560	0
166	20241203	160900	297658940	5560	5560	5560	5560	0
167	20241203	160800	297658940	5560	5560	5560	5560	0
168	20241203	160700	297658940	5560	5560	5560	5560	0
169	20241203	160600	297658940	5560	5560	5560	5560	0
170	20241203	160500	297658940	5560	5560	5560	5560	0
171	20241203	160400	297658940	5560	5560	5560	5560	0
172	20241203	160300	297658940	5560	5560	5560	5560	0
173	20241203	160200	297658940	5560	5560	5560	5560	0
174	20241203	160100	297658940	5560	5560	5560	5560	0
175	20241203	160000	297658940	5560	5560	5560	5560	0
176	20241203	155900	297658940	5560	5560	5560	5560	0
177	20241203	155800	297658940	5560	5560	5560	5560	0
178	20241203	155700	297658940	5560	5560	5560	5560	0
179	20241203	155600	297658940	5560	5560	5560	5560	0
180	20241203	155500	297658940	5560	5560	5560	5560	0
181	20241203	155400	297658940	5560	5560	5560	5560	0
182	20241203	155300	297658940	5560	5560	5560	5560	562
183	20241203	155200	297658940	5560	5560	5560	5560	0
184	20241203	155100	297658940	5560	5560	5560	5560	0
185	20241203	155000	297658940	5560	5560	5560	5560	0
186	20241203	154900	297658940	5560	5560	5560	5560	0
187	20241203	154800	297658940	5560	5560	5560	5560	0
188	20241203	154700	297658940	5560	5560	5560	5560	0
189	20241203	154600	297658940	5560	5560	5560	5560	0
190	20241203	154500	297658940	5560	5560	5560	5560	0
191	20241203	154400	297658940	5560	5560	5560	5560	0
192	20241203	154300	297658940	5560	5560	5560	5560	0
193	20241203	154200	297658940	5560	5560	5560	5560	0
194	20241203	154100	297658940	5560	5560	5560	5560	0
195	20241203	154000	297658940	5560	5560	5560	5560	0
196	20241203	153900	297658940	5560	5560	5560	5560	0
197	20241203	153800	297658940	5560	5560	5560	5560	0
198	20241203	153700	297658940	5560	5560	5560	5560	0
199	20241203	153600	297658940	5560	5560	5560	5560	0
200	20241203	153500	297658940	5560	5560	5560	5560	0
201	20241203	153400	297658940	5560	5560	5560	5560	0
202	20241203	153300	297658940	5560	5560	5560	5560	0
203	20241203	153200	297658940	5560	5560	5560	5560	0
204	20241203	153100	297658940	5560	5560	5560	5560	0
205	20241203	153000	297658940	5560	5560	5560	5560	562
206	20241203	152900	294534220	5560	5560	5560	5560	0
207	20241203	152800	294534220	5560	5560	5560	5560	0
208	20241203	152700	294534220	5560	5560	5560	5560	0
209	20241203	152600	294534220	5560	5560	5560	5560	0
210	20241203	152500	294534220	5560	5560	5560	5560	0
211	20241203	152400	294534220	5560	5560	5560	5560	0
212	20241203	152300	294534220	5560	5560	5560	5560	0
213	20241203	152200	294534220	5560	5560	5560	5560	0
214	20241203	152100	294534220	5560	5560	5560	5560	0
215	20241203	152000	294534220	5560	5560	5560	5560	0
216	20241203	151900	294534220	5560	5560	5560	5560	19
217	20241203	151800	294428580	5560	5560	5560	5560	1
218	20241203	151700	294423020	5560	5580	5580	5560	27
219	20241203	151600	294272880	5560	5570	5570	5560	27
220	20241203	151500	294122500	5570	5570	5570	5570	479
221	20241203	151400	291454470	5570	5570	5570	5570	8
222	20241203	151300	291409910	5560	5560	5560	5560	71
223	20241203	151200	291015150	5560	5560	5560	5560	0
224	20241203	151100	291015150	5560	5560	5560	5560	86
225	20241203	151000	290536990	5560	5560	5560	5560	100
226	20241203	150900	289980990	5560	5560	5560	5560	33
227	20241203	150800	289797510	5560	5560	5570	5560	94
228	20241203	150700	289274850	5560	5560	5560	5560	0
229	20241203	150600	289274850	5560	5560	5560	5560	0
230	20241203	150500	289274850	5560	5560	5560	5560	0
231	20241203	150400	289274850	5560	5560	5560	5560	4
232	20241203	150300	289252610	5560	5560	5560	5560	32
233	20241203	150200	289074690	5570	5570	5570	5570	1
234	20241203	150100	289069120	5560	5560	5560	5560	0
235	20241203	150000	289069120	5560	5560	5560	5560	5
236	20241203	145900	289041320	5560	5560	5560	5560	0
237	20241203	145800	289041320	5560	5560	5560	5560	0
238	20241203	145700	289041320	5560	5560	5560	5560	36
239	20241203	145600	288841160	5570	5570	5570	5570	2
240	20241203	145500	288830020	5570	5570	5570	5570	0
241	20241203	145400	288830020	5570	5570	5570	5570	21
242	20241203	145300	288713050	5570	5570	5570	5570	0
243	20241203	145200	288713050	5570	5570	5570	5570	0
244	20241203	145100	288713050	5570	5570	5570	5570	0
245	20241203	145000	288713050	5570	5580	5580	5570	66
246	20241203	144900	288345090	5580	5580	5580	5580	30
247	20241203	144800	288177690	5580	5580	5580	5580	25
248	20241203	144700	288038190	5590	5590	5590	5590	43
249	20241203	144600	287797820	5590	5590	5590	5590	51
250	20241203	144500	287512730	5590	5590	5590	5590	32
251	20241203	144400	287333850	5590	5590	5590	5590	40
252	20241203	144300	287110250	5590	5590	5590	5590	25
253	20241203	144200	286970500	5590	5590	5590	5590	72
254	20241203	144100	286568020	5590	5590	5590	5590	48
255	20241203	144000	286299700	5590	5590	5590	5590	43
256	20241203	143900	286059330	5590	5590	5590	5590	78
257	20241203	143800	285623310	5590	5590	5590	5590	34
258	20241203	143700	285433250	5580	5590	5590	5550	2303
259	20241203	143600	272598020	5580	5580	5580	5580	0
260	20241203	143500	272598020	5580	5590	5590	5580	57
261	20241203	143400	272279720	5590	5590	5590	5590	585
262	20241203	143300	269009570	5590	5590	5590	5590	0
263	20241203	143200	269009570	5590	5590	5590	5590	200
264	20241203	143100	267891570	5600	5600	5600	5600	11
265	20241203	143000	267829970	5590	5590	5590	5590	41
266	20241203	142900	267600780	5600	5600	5600	5600	21
267	20241203	142800	267483180	5600	5600	5600	5600	0
268	20241203	142700	267483180	5600	5600	5600	5600	0
269	20241203	142600	267483180	5600	5600	5600	5600	0
270	20241203	142500	267483180	5600	5600	5600	5600	0
271	20241203	142400	267483180	5600	5600	5600	5600	1
272	20241203	142300	267477580	5600	5590	5600	5590	2022
273	20241203	142200	256156620	5590	5590	5590	5590	263
274	20241203	142100	254686450	5590	5590	5590	5590	57
275	20241203	142000	254367820	5590	5590	5590	5590	71
276	20241203	141900	253970930	5570	5570	5570	5570	0
277	20241203	141800	253970930	5570	5590	5590	5560	1201
278	20241203	141700	247281430	5600	5600	5600	5600	0
279	20241203	141600	247281430	5600	5600	5600	5600	0
280	20241203	141500	247281430	5600	5590	5600	5590	340
281	20241203	141400	245380820	5590	5590	5590	5590	50
282	20241203	141300	245101320	5600	5600	5600	5600	0
283	20241203	141200	245101320	5600	5600	5600	5600	0
284	20241203	141100	245101320	5600	5600	5600	5600	0
285	20241203	141000	245101320	5600	5590	5600	5590	201
286	20241203	140900	243977720	5590	5590	5590	5590	38
287	20241203	140800	243765300	5590	5590	5590	5590	0
288	20241203	140700	243765300	5590	5590	5590	5590	272
289	20241203	140600	242244820	5590	5590	5590	5590	0
290	20241203	140500	242244820	5590	5590	5590	5590	34
291	20241203	140400	242054760	5590	5590	5590	5590	102
292	20241203	140300	241484580	5590	5590	5590	5590	100
293	20241203	140200	240925580	5590	5590	5590	5590	0
294	20241203	140100	240925580	5590	5590	5590	5590	259
295	20241203	140000	239477770	5590	5590	5590	5590	0
296	20241203	135900	239477770	5590	5590	5590	5590	38
297	20241203	135800	239265350	5590	5590	5590	5590	218
298	20241203	135700	238046730	5590	5590	5590	5590	0
299	20241203	135600	238046730	5590	5590	5590	5590	0
300	20241203	135500	238046730	5590	5590	5600	5590	134
301	20241203	135400	237297660	5590	5590	5590	5590	37
302	20241203	135300	237090830	5590	5590	5590	5590	100
303	20241203	135200	236531830	5590	5590	5590	5590	219
304	20241203	135100	235307620	5590	5590	5590	5590	0
305	20241203	135000	235307620	5590	5590	5590	5590	0
306	20241203	134900	235307620	5590	5590	5600	5590	309
307	20241203	134800	233580110	5590	5590	5590	5590	0
308	20241203	134700	233580110	5590	5590	5590	5590	44
309	20241203	134600	233334150	5590	5590	5590	5590	0
310	20241203	134500	233334150	5590	5590	5600	5590	74
311	20241203	134400	232920480	5600	5590	5600	5590	266
312	20241203	134300	231433530	5590	5590	5590	5590	0
313	20241203	134200	231433530	5590	5590	5590	5590	0
314	20241203	134100	231433530	5590	5590	5590	5590	227
315	20241203	134000	230164600	5600	5600	5600	5600	0
316	20241203	133900	230164600	5600	5600	5600	5590	10
317	20241203	133800	230108660	5590	5590	5590	5590	141
318	20241203	133700	229320470	5590	5590	5600	5590	195
319	20241203	133600	228230400	5590	5590	5590	5590	1
320	20241203	133500	228224810	5590	5590	5590	5590	136
321	20241203	133400	227464570	5570	5590	5590	5570	71
322	20241203	133300	227068370	5590	5590	5600	5590	267
323	20241203	133200	225575820	5590	5590	5590	5590	0
324	20241203	133100	225575820	5590	5590	5590	5590	0
325	20241203	133000	225575820	5590	5590	5600	5590	273
326	20241203	132900	224049740	5590	5590	5590	5590	38
327	20241203	132800	223837320	5590	5590	5590	5590	0
328	20241203	132700	223837320	5590	5580	5590	5580	73
329	20241203	132600	223429320	5580	5580	5580	5580	0
330	20241203	132500	223429320	5580	5590	5590	5580	318
331	20241203	132400	221651930	5590	5590	5590	5590	0
332	20241203	132300	221651930	5590	5600	5600	5590	52
333	20241203	132200	221361210	5590	5590	5600	5590	92
334	20241203	132100	220846910	5590	5590	5590	5590	26
335	20241203	132000	220701570	5580	5590	5590	5580	126
336	20241203	131900	219997570	5590	5590	5590	5590	59
337	20241203	131800	219667760	5590	5590	5590	5590	343
338	20241203	131700	217750390	5600	5600	5600	5600	0
339	20241203	131600	217750390	5600	5600	5600	5600	6
340	20241203	131500	217716790	5590	5590	5590	5590	160
341	20241203	131400	216822390	5590	5590	5590	5590	0
342	20241203	131300	216822390	5590	5600	5600	5590	41
343	20241203	131200	216593190	5590	5590	5590	5590	142
344	20241203	131100	215799410	5590	5590	5590	5590	76
345	20241203	131000	215374570	5590	5590	5590	5590	125
346	20241203	130900	214675820	5590	5590	5590	5590	2
347	20241203	130800	214664640	5600	5590	5600	5590	153
348	20241203	130700	213809350	5590	5590	5600	5590	97
349	20241203	130600	213267110	5600	5590	5600	5590	47
350	20241203	130500	213004350	5600	5590	5600	5590	94
351	20241203	130400	212478850	5590	5590	5600	5590	89
352	20241203	130300	211981320	5590	5590	5600	5590	45
353	20241203	130200	211729760	5590	5590	5600	5590	104
354	20241203	130100	211148380	5600	5590	5600	5590	90
355	20241203	130000	210645260	5590	5590	5590	5590	1889
356	20241203	125900	200085750	5590	5590	5590	5590	74
357	20241203	125800	199672090	5590	5590	5590	5590	83
358	20241203	125700	199208120	5590	5590	5590	5580	212
359	20241203	125600	198023300	5590	5590	5590	5590	73
360	20241203	125500	197615230	5590	5580	5590	5580	139
361	20241203	125400	196839200	5580	5580	5580	5580	83
362	20241203	125300	196376060	5580	5580	5580	5580	118
363	20241203	125200	195717620	5580	5580	5580	5570	118
364	20241203	125100	195059190	5570	5570	5570	5570	60
365	20241203	125000	194724990	5580	5580	5580	5580	222
366	20241203	124900	193486230	5580	5580	5580	5580	86
367	20241203	124800	193006350	5580	5580	5580	5580	48
368	20241203	124700	192738510	5570	5580	5580	5570	89
369	20241203	124600	192242000	5580	5580	5580	5580	103
370	20241203	124500	191667260	5570	5580	5580	5570	96
371	20241203	124400	191131960	5580	5580	5580	5580	50
372	20241203	124300	190852960	5570	5580	5580	5570	36
373	20241203	124200	190652210	5580	5570	5580	5570	81
374	20241203	124100	190200330	5570	5580	5580	5570	63
375	20241203	124000	189848810	5580	5580	5580	5580	109
376	20241203	123900	189240590	5580	5580	5580	5580	82
377	20241203	123800	188783030	5580	5580	5580	5580	83
378	20241203	123700	188319890	5580	5580	5580	5580	119
379	20241203	123600	187655870	5580	5580	5580	5580	87
380	20241203	123500	187170410	5580	5570	5580	5570	173
381	20241203	123400	186205950	5570	5570	5570	5570	58
382	20241203	123300	185882890	5570	5570	5570	5570	76
383	20241203	123200	185459570	5570	5570	5570	5570	36
384	20241203	123100	185259050	5560	5580	5580	5560	114
385	20241203	123000	184624140	5580	5580	5580	5580	108
386	20241203	122900	184021500	5580	5580	5580	5580	95
387	20241203	122800	183491400	5580	5580	5580	5580	46
388	20241203	122700	183234720	5580	5570	5580	5570	177
389	20241203	122600	182248390	5570	5560	5570	5560	38
390	20241203	122500	182037100	5580	5580	5580	5580	83
391	20241203	122400	181573960	5580	5580	5580	5580	73
392	20241203	122300	181166620	5580	5580	5580	5580	52
393	20241203	122200	180876460	5580	5570	5580	5570	109
394	20241203	122100	180268270	5580	5580	5580	5580	79
395	20241203	122000	179827450	5580	5580	5580	5560	153
396	20241203	121900	178975240	5580	5580	5580	5580	74
397	20241203	121800	178562320	5580	5580	5580	5580	79
398	20241203	121700	178121500	5580	5570	5580	5570	106
399	20241203	121600	177530050	5580	5570	5580	5570	78
400	20241203	121500	177095560	5570	5570	5570	5570	140
401	20241203	121400	176315760	5570	5560	5570	5560	36
402	20241203	121300	176115590	5570	5570	5570	5570	92
403	20241203	121200	175603150	5570	5570	5570	5570	90
404	20241203	121100	175101850	5570	5570	5570	5570	91
405	20241203	121000	174594980	5570	5570	5570	5570	110
406	20241203	120900	173982280	5570	5570	5570	5570	68
407	20241203	120800	173603520	5570	5570	5570	5570	37
408	20241203	120700	173397430	5560	5570	5570	5560	145
409	20241203	120600	172590470	5570	5570	5570	5570	95
410	20241203	120500	172061320	5570	5570	5570	5570	107
411	20241203	120400	171465330	5570	5570	5570	5570	78
412	20241203	120300	171030870	5570	5570	5570	5570	124
413	20241203	120200	170340190	5560	5570	5570	5560	157
414	20241203	120100	169467070	5570	5570	5570	5570	71
415	20241203	120000	169071600	5570	5570	5570	5570	119
416	20241203	115900	168408770	5570	5570	5570	5570	46
417	20241203	115800	168152550	5570	5570	5570	5570	91
418	20241203	115700	167645680	5570	5570	5570	5570	112
419	20241203	115600	167021840	5560	5570	5570	5560	59
420	20241203	115500	166693510	5570	5570	5570	5570	85
421	20241203	115400	166220060	5570	5570	5570	5570	64
422	20241203	115300	165863580	5570	5570	5570	5570	53
423	20241203	115200	165568370	5570	5570	5570	5570	98
424	20241203	115100	165022510	5570	5570	5570	5570	70
425	20241203	115000	164632610	5570	5570	5570	5570	98
426	20241203	114900	164086750	5570	5570	5570	5570	80
427	20241203	114800	163641150	5570	5570	5570	5570	67
428	20241203	114700	163267960	5570	5570	5570	5570	59
429	20241203	114600	162939330	5560	5570	5570	5560	94
430	20241203	114500	162416120	5570	5570	5570	5570	122
431	20241203	114400	161736580	5570	5570	5570	5570	64
432	20241203	114300	161380100	5570	5570	5570	5570	76
433	20241203	114200	160956780	5570	5570	5570	5570	126
434	20241203	114100	160254960	5560	5570	5570	5560	122
435	20241203	114000	159575800	5570	5570	5570	5570	84
436	20241203	113900	159107920	5570	5570	5570	5570	57
437	20241203	113800	158790430	5570	5570	5570	5570	72
438	20241203	113700	158389390	5570	5570	5570	5570	125
439	20241203	113600	157693140	5560	5570	5570	5560	65
440	20241203	113500	157331450	5570	5570	5570	5570	94
441	20241203	113400	156807870	5560	5570	5570	5560	133
442	20241203	113300	156067670	5570	5570	5570	5560	121
443	20241203	113200	155393960	5570	5570	5570	5570	90
444	20241203	113100	154892660	5570	5560	5570	5560	614
445	20241203	113000	151478270	5570	5570	5570	5570	211
446	20241203	112900	150303000	5570	5570	5570	5570	67
447	20241203	112800	149929810	5570	5570	5570	5570	81
448	20241203	112700	149478640	5570	5570	5570	5560	156
449	20241203	112600	148609730	5570	5560	5570	5560	66
450	20241203	112500	148242480	5570	5570	5570	5560	153
451	20241203	112400	147390300	5560	5560	5570	5560	49
452	20241203	112300	147117660	5570	5570	5570	5560	65
453	20241203	112200	146755660	5570	5570	5570	5570	105
454	20241203	112100	146170810	5570	5570	5570	5570	83
455	20241203	112000	145708500	5570	5570	5570	5570	101
456	20241203	111900	145145930	5570	5570	5570	5570	85
457	20241203	111800	144672480	5570	5570	5570	5570	68
458	20241203	111700	144293720	5570	5570	5570	5570	88
459	20241203	111600	143803560	5570	5570	5570	5570	67
460	20241203	111500	143430370	5570	5570	5570	5570	73
461	20241203	111400	143023760	5570	5570	5570	5570	68
462	20241203	111300	142645000	5570	5560	5570	5560	131
463	20241203	111200	141915710	5570	5570	5570	5570	154
464	20241203	111100	141057930	5570	5570	5570	5570	1
465	20241203	111000	141052360	5560	5570	5570	5560	221
466	20241203	110900	139822610	5570	5570	5570	5570	1
467	20241203	110800	139817040	5560	5570	5570	5560	112
468	20241203	110700	139193540	5560	5570	5570	5560	97
469	20241203	110600	138653510	5570	5570	5570	5570	76
470	20241203	110500	138230190	5570	5570	5570	5570	106
471	20241203	110400	137639770	5570	5560	5570	5560	114
472	20241203	110300	137005160	5560	5570	5570	5560	67
473	20241203	110200	136632270	5570	5570	5570	5570	99
474	20241203	110100	136080840	5570	5570	5570	5570	80
475	20241203	110000	135635240	5570	5570	5570	5570	80
476	20241203	105900	135189640	5560	5570	5570	5560	99
477	20241203	105800	134638550	5570	5570	5570	5570	60
478	20241203	105700	134304350	5570	5570	5570	5570	101
479	20241203	105600	133741780	5570	5560	5570	5560	102
480	20241203	105500	133173960	5570	5570	5570	5570	111
481	20241203	105400	132555690	5570	5570	5570	5570	65
482	20241203	105300	132193640	5570	5570	5570	5570	73
483	20241203	105200	131787030	5570	5570	5570	5560	139
484	20241203	105100	131013120	5570	5570	5570	5570	77
485	20241203	105000	130584230	5570	5570	5570	5570	148
486	20241203	104900	129759870	5560	5560	5560	5560	30
487	20241203	104800	129593070	5560	5560	5560	5560	40
488	20241203	104700	129370670	5540	5570	5570	5540	305
489	20241203	104600	127675810	5570	5570	5570	5570	66
490	20241203	104500	127308190	5570	5570	5570	5570	126
491	20241203	104400	126606370	5570	5570	5570	5570	46
492	20241203	104300	126350150	5560	5570	5570	5560	72
493	20241203	104200	125949480	5570	5570	5570	5570	101
494	20241203	104100	125386910	5570	5570	5570	5570	78
495	20241203	104000	124952450	5570	5570	5570	5570	42
496	20241203	103900	124718510	5560	5560	5560	5560	37
497	20241203	103800	124512790	5560	5560	5560	5560	61
498	20241203	103700	124173630	5560	5570	5570	5560	344
499	20241203	103600	122260610	5570	5570	5570	5570	61
500	20241203	103500	121920840	5560	5560	5560	5560	80
501	20241203	103400	121476040	5570	5570	5570	5570	100
502	20241203	103300	120919040	5560	5570	5570	5560	267
503	20241203	103200	119432200	5570	5570	5570	5570	79
504	20241203	103100	118992170	5560	5570	5570	5560	81
505	20241203	103000	118541030	5570	5570	5570	5570	78
506	20241203	102900	118106570	5570	5570	5570	5570	117
507	20241203	102800	117454880	5570	5570	5570	5570	64
508	20241203	102700	117098400	5570	5570	5570	5570	108
509	20241203	102600	116496840	5570	5570	5570	5570	87
510	20241203	102500	116012250	5570	5570	5570	5570	75
511	20241203	102400	115594500	5570	5570	5570	5570	68
512	20241203	102300	115215740	5570	5570	5570	5570	98
513	20241203	102200	114669880	5570	5570	5570	5570	81
514	20241203	102100	114218710	5570	5570	5570	5570	127
515	20241203	102000	113511320	5570	5570	5570	5570	68
516	20241203	101900	113132560	5570	5570	5570	5570	119
517	20241203	101800	112469730	5570	5570	5570	5570	90
518	20241203	101700	111968430	5570	5570	5570	5570	92
519	20241203	101600	111455990	5570	5570	5570	5560	89
520	20241203	101500	110960280	5570	5560	5570	5560	113
521	20241203	101400	110331150	5560	5570	5570	5530	176
522	20241203	101300	109355010	5570	5570	5570	5570	88
523	20241203	101200	108864850	5570	5570	5570	5570	84
524	20241203	101100	108396970	5570	5560	5570	5560	130
525	20241203	101000	107673140	5540	5550	5550	5530	902
526	20241203	100900	102680460	5550	5570	5570	5550	133
527	20241203	100800	101940890	5570	5570	5570	5570	61
528	20241203	100700	101601120	5570	5560	5570	5560	109
529	20241203	100600	100994230	5560	5560	5570	5550	80
530	20241203	100500	100549530	5570	5560	5570	5560	115
531	20241203	100400	99909010	5570	5560	5570	5560	68
532	20241203	100300	99530890	5570	5560	5570	5550	1818
533	20241203	100200	89422460	5530	5540	5540	5530	46
534	20241203	100100	89167960	5560	5550	5560	5550	190
535	20241203	100000	88112910	5550	5560	5560	5550	337
536	20241203	095900	86242280	5560	5560	5560	5560	126
537	20241203	095800	85541720	5560	5560	5560	5560	78
538	20241203	095700	85108040	5560	5560	5560	5560	116
539	20241203	095600	84463080	5560	5560	5560	5560	88
540	20241203	095500	83973800	5550	5560	5560	5550	62
541	20241203	095400	83629120	5560	5560	5560	5560	71
542	20241203	095300	83234360	5560	5560	5560	5560	132
543	20241203	095200	82500440	5560	5560	5560	5560	84
544	20241203	095100	82033400	5560	5560	5560	5560	171
545	20241203	095000	81082640	5550	5560	5560	5550	41
546	20241203	094900	80854730	5560	5560	5560	5560	95
547	20241203	094800	80326530	5560	5560	5560	5560	78
548	20241203	094700	79892850	5560	5560	5560	5560	114
549	20241203	094600	79259010	5560	5560	5560	5560	63
550	20241203	094500	78908730	5560	5560	5560	5560	161
551	20241203	094400	78013570	5550	5560	5560	5550	25
552	20241203	094300	77874590	5560	5560	5560	5560	111
553	20241203	094200	77257430	5560	5560	5560	5560	83
554	20241203	094100	76795950	5560	5560	5560	5560	112
555	20241203	094000	76173230	5560	5560	5560	5560	78
556	20241203	093900	75739550	5560	5560	5560	5560	141
557	20241203	093800	74955590	5560	5560	5560	5550	47
558	20241203	093700	74694320	5560	5560	5560	5550	115
559	20241203	093600	74054930	5560	5560	5560	5560	62
560	20241203	093500	73710210	5560	5560	5560	5560	137
561	20241203	093400	72948490	5560	5560	5560	5550	41
562	20241203	093300	72720540	5560	5550	5570	5550	105
563	20241203	093200	72137130	5550	5550	5550	5550	74
564	20241203	093100	71726430	5550	5550	5550	5550	142
565	20241203	093000	70938330	5540	5550	5550	5540	3
566	20241203	092900	70921690	5540	5540	5550	5540	77
567	20241203	092800	70494980	5550	5560	5570	5550	285
568	20241203	092700	68909380	5560	5540	5560	5530	1607
569	20241203	092600	59997600	5560	5560	5560	5530	5545
570	20241203	092500	29323590	5570	5570	5570	5570	83
571	20241203	092400	28861280	5560	5560	5560	5560	63
572	20241203	092300	28511000	5560	5560	5560	5560	137
573	20241203	092200	27749280	5560	5560	5560	5560	71
574	20241203	092100	27354520	5560	5560	5560	5550	200
575	20241203	092000	26243820	5570	5570	5570	5560	238
576	20241203	091900	24919210	5570	5560	5570	5560	52
577	20241203	091800	24630080	5560	5570	5570	5560	116
578	20241203	091700	23984680	5570	5570	5570	5570	174
579	20241203	091600	23015500	5560	5570	5570	5560	74
580	20241203	091500	22603330	5560	5570	5570	5560	76
581	20241203	091400	22180020	5570	5570	5570	5570	71
582	20241203	091300	21784550	5560	5560	5560	5560	100
583	20241203	091200	21228550	5560	5570	5570	5560	149
584	20241203	091100	20398880	5570	5560	5570	5560	87
585	20241203	091000	19914850	5560	5560	5560	5560	75
586	20241203	090900	19497850	5560	5560	5560	5560	238
587	20241203	090800	18174570	5560	5560	5560	5560	272
588	20241203	090700	16662250	5560	5550	5560	5550	119
589	20241203	090600	16001260	5540	5530	5540	5530	461
590	20241203	090500	13449880	5530	5530	5530	5530	164
591	20241203	090400	12542960	5520	5520	5520	5520	94
592	20241203	090300	12024080	5520	5510	5520	5510	426
593	20241203	090200	9675560	5510	5510	5510	5510	112
594	20241203	090100	9058440	5470	5480	5480	5470	1223
595	20241203	090000	2368510	5470	5470	5470	5470	433