KissMeData/035600/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192000	675065440	9240	9240	9240	9240	3979
3	20241203	191900	675065440	9240	9240	9240	9240	0
4	20241203	191800	675065440	9240	9240	9240	9240	0
5	20241203	191700	675065440	9240	9240	9240	9240	0
6	20241203	191600	675065440	9240	9240	9240	9240	0
7	20241203	191500	675065440	9240	9240	9240	9240	0
8	20241203	191400	675065440	9240	9240	9240	9240	0
9	20241203	191300	675065440	9240	9240	9240	9240	0
10	20241203	191200	675065440	9240	9240	9240	9240	0
11	20241203	191100	675065440	9240	9240	9240	9240	0
12	20241203	191000	675065440	9240	9240	9240	9240	0
13	20241203	190900	675065440	9240	9240	9240	9240	0
14	20241203	190800	675065440	9240	9240	9240	9240	0
15	20241203	190700	675065440	9240	9240	9240	9240	0
16	20241203	190600	675065440	9240	9240	9240	9240	0
17	20241203	190500	675065440	9240	9240	9240	9240	0
18	20241203	190400	675065440	9240	9240	9240	9240	0
19	20241203	190300	675065440	9240	9240	9240	9240	0
20	20241203	190200	675065440	9240	9240	9240	9240	0
21	20241203	190100	675065440	9240	9240	9240	9240	0
22	20241203	190000	675065440	9240	9240	9240	9240	0
23	20241203	185900	675065440	9240	9240	9240	9240	0
24	20241203	185800	675065440	9240	9240	9240	9240	0
25	20241203	185700	675065440	9240	9240	9240	9240	0
26	20241203	185600	675065440	9240	9240	9240	9240	0
27	20241203	185500	675065440	9240	9240	9240	9240	0
28	20241203	185400	675065440	9240	9240	9240	9240	0
29	20241203	185300	675065440	9240	9240	9240	9240	0
30	20241203	185200	675065440	9240	9240	9240	9240	0
31	20241203	185100	675065440	9240	9240	9240	9240	0
32	20241203	185000	675065440	9240	9240	9240	9240	3979
33	20241203	184900	675065440	9240	9240	9240	9240	0
34	20241203	184800	675065440	9240	9240	9240	9240	0
35	20241203	184700	675065440	9240	9240	9240	9240	0
36	20241203	184600	675065440	9240	9240	9240	9240	0
37	20241203	184500	675065440	9240	9240	9240	9240	0
38	20241203	184400	675065440	9240	9240	9240	9240	0
39	20241203	184300	675065440	9240	9240	9240	9240	0
40	20241203	184200	675065440	9240	9240	9240	9240	0
41	20241203	184100	675065440	9240	9240	9240	9240	0
42	20241203	184000	675065440	9240	9240	9240	9240	0
43	20241203	183900	675065440	9240	9240	9240	9240	0
44	20241203	183800	675065440	9240	9240	9240	9240	0
45	20241203	183700	675065440	9240	9240	9240	9240	0
46	20241203	183600	675065440	9240	9240	9240	9240	0
47	20241203	183500	675065440	9240	9240	9240	9240	0
48	20241203	183400	675065440	9240	9240	9240	9240	0
49	20241203	183300	675065440	9240	9240	9240	9240	0
50	20241203	183200	675065440	9240	9240	9240	9240	0
51	20241203	183100	675065440	9240	9240	9240	9240	0
52	20241203	183000	675065440	9240	9240	9240	9240	0
53	20241203	182900	675065440	9240	9240	9240	9240	0
54	20241203	182800	675065440	9240	9240	9240	9240	0
55	20241203	182700	675065440	9240	9240	9240	9240	0
56	20241203	182600	675065440	9240	9240	9240	9240	0
57	20241203	182500	675065440	9240	9240	9240	9240	0
58	20241203	182400	675065440	9240	9240	9240	9240	0
59	20241203	182300	675065440	9240	9240	9240	9240	0
60	20241203	182200	675065440	9240	9240	9240	9240	0
61	20241203	182100	675065440	9240	9240	9240	9240	0
62	20241203	182000	675065440	9240	9240	9240	9240	3979
63	20241203	181900	675065440	9240	9240	9240	9240	0
64	20241203	181800	675065440	9240	9240	9240	9240	0
65	20241203	181700	675065440	9240	9240	9240	9240	0
66	20241203	181600	675065440	9240	9240	9240	9240	0
67	20241203	181500	675065440	9240	9240	9240	9240	0
68	20241203	181400	675065440	9240	9240	9240	9240	0
69	20241203	181300	675065440	9240	9240	9240	9240	0
70	20241203	181200	675065440	9240	9240	9240	9240	0
71	20241203	181100	675065440	9240	9240	9240	9240	0
72	20241203	181000	675065440	9240	9240	9240	9240	0
73	20241203	180900	675065440	9240	9240	9240	9240	0
74	20241203	180800	675065440	9240	9240	9240	9240	0
75	20241203	180700	675065440	9240	9240	9240	9240	0
76	20241203	180600	675065440	9240	9240	9240	9240	0
77	20241203	180500	675065440	9240	9240	9240	9240	0
78	20241203	180400	675065440	9240	9240	9240	9240	0
79	20241203	180300	675065440	9240	9240	9240	9240	0
80	20241203	180200	675065440	9240	9240	9240	9240	0
81	20241203	180100	675065440	9240	9240	9240	9240	0
82	20241203	180000	675065440	9240	9240	9240	9240	0
83	20241203	175900	675065440	9240	9240	9240	9240	0
84	20241203	175800	675065440	9240	9240	9240	9240	0
85	20241203	175700	675065440	9240	9240	9240	9240	0
86	20241203	175600	675065440	9240	9240	9240	9240	0
87	20241203	175500	675065440	9240	9240	9240	9240	0
88	20241203	175400	675065440	9240	9240	9240	9240	0
89	20241203	175300	675065440	9240	9240	9240	9240	0
90	20241203	175200	675065440	9240	9240	9240	9240	0
91	20241203	175100	675065440	9240	9240	9240	9240	0
92	20241203	175000	675065440	9240	9240	9240	9240	3979
93	20241203	174900	675065440	9240	9240	9240	9240	0
94	20241203	174800	675065440	9240	9240	9240	9240	0
95	20241203	174700	675065440	9240	9240	9240	9240	0
96	20241203	174600	675065440	9240	9240	9240	9240	0
97	20241203	174500	675065440	9240	9240	9240	9240	0
98	20241203	174400	675065440	9240	9240	9240	9240	0
99	20241203	174300	675065440	9240	9240	9240	9240	0
100	20241203	174200	675065440	9240	9240	9240	9240	0
101	20241203	174100	675065440	9240	9240	9240	9240	0
102	20241203	174000	675065440	9240	9240	9240	9240	0
103	20241203	173900	675065440	9240	9240	9240	9240	0
104	20241203	173800	675065440	9240	9240	9240	9240	0
105	20241203	173700	675065440	9240	9240	9240	9240	0
106	20241203	173600	675065440	9240	9240	9240	9240	0
107	20241203	173500	675065440	9240	9240	9240	9240	0
108	20241203	173400	675065440	9240	9240	9240	9240	0
109	20241203	173300	675065440	9240	9240	9240	9240	0
110	20241203	173200	675065440	9240	9240	9240	9240	0
111	20241203	173100	675065440	9240	9240	9240	9240	0
112	20241203	173000	675065440	9240	9240	9240	9240	0
113	20241203	172900	675065440	9240	9240	9240	9240	0
114	20241203	172800	675065440	9240	9240	9240	9240	0
115	20241203	172700	675065440	9240	9240	9240	9240	0
116	20241203	172600	675065440	9240	9240	9240	9240	0
117	20241203	172500	675065440	9240	9240	9240	9240	0
118	20241203	172400	675065440	9240	9240	9240	9240	0
119	20241203	172300	675065440	9240	9240	9240	9240	0
120	20241203	172200	675065440	9240	9240	9240	9240	0
121	20241203	172100	675065440	9240	9240	9240	9240	0
122	20241203	172000	675065440	9240	9240	9240	9240	3979
123	20241203	171900	675065440	9240	9240	9240	9240	0
124	20241203	171800	675065440	9240	9240	9240	9240	0
125	20241203	171700	675065440	9240	9240	9240	9240	0
126	20241203	171600	675065440	9240	9240	9240	9240	0
127	20241203	171500	675065440	9240	9240	9240	9240	0
128	20241203	171400	675065440	9240	9240	9240	9240	0
129	20241203	171300	675065440	9240	9240	9240	9240	0
130	20241203	171200	675065440	9240	9240	9240	9240	0
131	20241203	171100	675065440	9240	9240	9240	9240	0
132	20241203	171000	675065440	9240	9240	9240	9240	0
133	20241203	170900	675065440	9240	9240	9240	9240	0
134	20241203	170800	675065440	9240	9240	9240	9240	0
135	20241203	170700	675065440	9240	9240	9240	9240	0
136	20241203	170600	675065440	9240	9240	9240	9240	0
137	20241203	170500	675065440	9240	9240	9240	9240	0
138	20241203	170400	675065440	9240	9240	9240	9240	0
139	20241203	170300	675065440	9240	9240	9240	9240	0
140	20241203	170200	675065440	9240	9240	9240	9240	0
141	20241203	170100	675065440	9240	9240	9240	9240	0
142	20241203	170000	675065440	9240	9240	9240	9240	0
143	20241203	165900	675065440	9240	9240	9240	9240	0
144	20241203	165800	675065440	9240	9240	9240	9240	0
145	20241203	165700	675065440	9240	9240	9240	9240	0
146	20241203	165600	675065440	9240	9240	9240	9240	0
147	20241203	165500	675065440	9240	9240	9240	9240	0
148	20241203	165400	675065440	9240	9240	9240	9240	0
149	20241203	165300	675065440	9240	9240	9240	9240	0
150	20241203	165200	675065440	9240	9240	9240	9240	0
151	20241203	165100	675065440	9240	9240	9240	9240	0
152	20241203	165000	675065440	9240	9240	9240	9240	3979
153	20241203	164900	675065440	9240	9240	9240	9240	0
154	20241203	164800	675065440	9240	9240	9240	9240	0
155	20241203	164700	675065440	9240	9240	9240	9240	0
156	20241203	164600	675065440	9240	9240	9240	9240	0
157	20241203	164500	675065440	9240	9240	9240	9240	0
158	20241203	164400	675065440	9240	9240	9240	9240	0
159	20241203	164300	675065440	9240	9240	9240	9240	0
160	20241203	164200	675065440	9240	9240	9240	9240	0
161	20241203	164100	675065440	9240	9240	9240	9240	0
162	20241203	164000	675065440	9240	9240	9240	9240	0
163	20241203	163900	675065440	9240	9240	9240	9240	0
164	20241203	163800	675065440	9240	9240	9240	9240	0
165	20241203	163700	675065440	9240	9240	9240	9240	0
166	20241203	163600	675065440	9240	9240	9240	9240	0
167	20241203	163500	675065440	9240	9240	9240	9240	0
168	20241203	163400	675065440	9240	9240	9240	9240	0
169	20241203	163300	675065440	9240	9240	9240	9240	0
170	20241203	163200	675065440	9240	9240	9240	9240	0
171	20241203	163100	675065440	9240	9240	9240	9240	0
172	20241203	163000	675065440	9240	9240	9240	9240	0
173	20241203	162900	675065440	9240	9240	9240	9240	0
174	20241203	162800	675065440	9240	9240	9240	9240	0
175	20241203	162700	675065440	9240	9240	9240	9240	0
176	20241203	162600	675065440	9240	9240	9240	9240	0
177	20241203	162500	675065440	9240	9240	9240	9240	0
178	20241203	162400	675065440	9240	9240	9240	9240	0
179	20241203	162300	675065440	9240	9240	9240	9240	0
180	20241203	162200	675065440	9240	9240	9240	9240	0
181	20241203	162100	675065440	9240	9240	9240	9240	0
182	20241203	162000	675065440	9240	9240	9240	9240	3979
183	20241203	161900	675065440	9240	9240	9240	9240	0
184	20241203	161800	675065440	9240	9240	9240	9240	0
185	20241203	161700	675065440	9240	9240	9240	9240	0
186	20241203	161600	675065440	9240	9240	9240	9240	0
187	20241203	161500	675065440	9240	9240	9240	9240	0
188	20241203	161400	675065440	9240	9240	9240	9240	0
189	20241203	161300	675065440	9240	9240	9240	9240	0
190	20241203	161200	675065440	9240	9240	9240	9240	0
191	20241203	161100	675065440	9240	9240	9240	9240	0
192	20241203	161000	675065440	9240	9240	9240	9240	0
193	20241203	160900	675065440	9240	9240	9240	9240	0
194	20241203	160800	675065440	9240	9240	9240	9240	0
195	20241203	160700	675065440	9240	9240	9240	9240	0
196	20241203	160600	675065440	9240	9240	9240	9240	0
197	20241203	160500	675065440	9240	9240	9240	9240	0
198	20241203	160400	675065440	9240	9240	9240	9240	0
199	20241203	160300	675065440	9240	9240	9240	9240	0
200	20241203	160200	675065440	9240	9240	9240	9240	0
201	20241203	160100	675065440	9240	9240	9240	9240	0
202	20241203	160000	675065440	9240	9240	9240	9240	0
203	20241203	155900	675065440	9240	9240	9240	9240	0
204	20241203	155800	675065440	9240	9240	9240	9240	0
205	20241203	155700	675065440	9240	9240	9240	9240	0
206	20241203	155600	675065440	9240	9240	9240	9240	0
207	20241203	155500	675065440	9240	9240	9240	9240	0
208	20241203	155400	675065440	9240	9240	9240	9240	0
209	20241203	155300	675065440	9240	9240	9240	9240	0
210	20241203	155200	675065440	9240	9240	9240	9240	0
211	20241203	155100	675065440	9240	9240	9240	9240	0
212	20241203	155000	675065440	9240	9240	9240	9240	3979
213	20241203	154900	675065440	9240	9240	9240	9240	0
214	20241203	154800	675065440	9240	9240	9240	9240	0
215	20241203	154700	675065440	9240	9240	9240	9240	0
216	20241203	154600	675065440	9240	9240	9240	9240	0
217	20241203	154500	675065440	9240	9240	9240	9240	0
218	20241203	154400	675065440	9240	9240	9240	9240	0
219	20241203	154300	675065440	9240	9240	9240	9240	0
220	20241203	154200	675065440	9240	9240	9240	9240	0
221	20241203	154100	675065440	9240	9240	9240	9240	0
222	20241203	154000	675065440	9240	9240	9240	9240	0
223	20241203	153900	675065440	9240	9240	9240	9240	0
224	20241203	153800	675065440	9240	9240	9240	9240	0
225	20241203	153700	675065440	9240	9240	9240	9240	0
226	20241203	153600	675065440	9240	9240	9240	9240	0
227	20241203	153500	675065440	9240	9240	9240	9240	0
228	20241203	153400	675065440	9240	9240	9240	9240	0
229	20241203	153300	675065440	9240	9240	9240	9240	0
230	20241203	153200	675065440	9240	9240	9240	9240	0
231	20241203	153100	675065440	9240	9240	9240	9240	0
232	20241203	153000	675065440	9240	9240	9240	9240	3979
233	20241203	152900	638299480	9260	9260	9260	9260	0
234	20241203	152800	638299480	9260	9260	9260	9260	0
235	20241203	152700	638299480	9260	9260	9260	9260	0
236	20241203	152600	638299480	9260	9260	9260	9260	0
237	20241203	152500	638299480	9260	9260	9260	9260	0
238	20241203	152400	638299480	9260	9260	9260	9260	0
239	20241203	152300	638299480	9260	9260	9260	9260	0
240	20241203	152200	638299480	9260	9260	9260	9260	0
241	20241203	152100	638299480	9260	9260	9260	9260	0
242	20241203	152000	638299480	9260	9260	9260	9260	0
243	20241203	151900	638299480	9260	9280	9280	9260	405
244	20241203	151800	634546620	9270	9270	9270	9270	0
245	20241203	151700	634546620	9270	9270	9270	9270	430
246	20241203	151600	630560520	9270	9270	9270	9270	199
247	20241203	151500	628715790	9270	9260	9270	9260	175
248	20241203	151400	627094290	9270	9270	9270	9270	201
249	20241203	151300	625231020	9270	9270	9270	9270	201
250	20241203	151200	623367750	9270	9270	9270	9270	209
251	20241203	151100	621430320	9270	9270	9270	9270	494
252	20241203	151000	616850940	9260	9260	9260	9260	1
253	20241203	150900	616841680	9260	9270	9270	9260	495
254	20241203	150800	612253750	9280	9280	9280	9280	201
255	20241203	150700	610388470	9270	9270	9270	9270	33
256	20241203	150600	610082560	9300	9300	9300	9300	0
257	20241203	150500	610082560	9300	9300	9300	9300	0
258	20241203	150400	610082560	9300	9300	9300	9300	0
259	20241203	150300	610082560	9300	9300	9300	9300	0
260	20241203	150200	610082560	9300	9290	9300	9280	467
261	20241203	150100	605747040	9290	9290	9300	9290	83
262	20241203	150000	604975890	9290	9290	9290	9290	33
263	20241203	145900	604669320	9300	9300	9300	9300	8
264	20241203	145800	604594920	9300	9300	9300	9300	8
265	20241203	145700	604520520	9290	9290	9290	9290	17
266	20241203	145600	604362590	9300	9300	9300	9300	10
267	20241203	145500	604269590	9300	9300	9300	9290	17
268	20241203	145400	604111500	9300	9310	9310	9300	18
269	20241203	145300	603944020	9310	9300	9310	9300	597
270	20241203	145200	598391910	9300	9300	9300	9300	8
271	20241203	145100	598317510	9300	9300	9300	9300	16
272	20241203	145000	598168710	9300	9300	9300	9300	16
273	20241203	144900	598019910	9300	9300	9300	9300	30
274	20241203	144800	597740910	9300	9300	9300	9300	16
275	20241203	144700	597592110	9300	9300	9300	9290	50
276	20241203	144600	597127450	9300	9300	9300	9300	8
277	20241203	144500	597053050	9300	9290	9300	9290	49
278	20241203	144400	596597710	9290	9300	9300	9280	66
279	20241203	144300	595984980	9300	9300	9300	9290	28
280	20241203	144200	595724770	9290	9290	9300	9290	76
281	20241203	144100	595018710	9300	9290	9300	9280	97
282	20241203	144000	594117480	9290	9300	9300	9290	160
283	20241203	143900	592631070	9290	9290	9300	9290	123
284	20241203	143800	591488380	9300	9300	9300	9300	2
285	20241203	143700	591469780	9300	9300	9300	9300	28
286	20241203	143600	591209380	9300	9300	9300	9300	18
287	20241203	143500	591041980	9300	9300	9300	9300	16
288	20241203	143400	590893180	9300	9300	9300	9300	24
289	20241203	143300	590669980	9300	9300	9300	9300	16
290	20241203	143200	590521180	9300	9300	9300	9300	24
291	20241203	143100	590297980	9290	9300	9300	9290	47
292	20241203	143000	589861230	9290	9300	9300	9290	41
293	20241203	142900	589480270	9290	9300	9300	9280	45
294	20241203	142800	589062180	9300	9300	9300	9300	16
295	20241203	142700	588913380	9300	9300	9300	9300	58
296	20241203	142600	588373980	9300	9300	9300	9300	16
297	20241203	142500	588225180	9300	9300	9300	9300	16
298	20241203	142400	588076380	9300	9300	9300	9300	8
299	20241203	142300	588001980	9300	9300	9300	9300	17
300	20241203	142200	587843880	9300	9300	9300	9300	8
301	20241203	142100	587769480	9300	9300	9300	9300	24
302	20241203	142000	587546280	9300	9300	9300	9300	13
303	20241203	141900	587425380	9300	9300	9300	9300	8
304	20241203	141800	587350980	9300	9300	9300	9300	16
305	20241203	141700	587202180	9300	9300	9300	9300	9
306	20241203	141600	587118480	9300	9300	9300	9300	16
307	20241203	141500	586969680	9300	9300	9300	9300	22
308	20241203	141400	586765080	9300	9300	9300	9300	8
309	20241203	141300	586690680	9300	9300	9300	9300	8
310	20241203	141200	586616280	9300	9300	9300	9300	16
311	20241203	141100	586467480	9300	9300	9300	9300	16
312	20241203	141000	586318680	9300	9300	9300	9300	16
313	20241203	140900	586169880	9300	9300	9300	9300	16
314	20241203	140800	586021080	9300	9290	9300	9290	9
315	20241203	140700	585937390	9290	9290	9300	9290	14
316	20241203	140600	585807320	9290	9300	9300	9290	14
317	20241203	140500	585677240	9290	9290	9300	9290	18
318	20241203	140400	585509860	9300	9290	9300	9290	14
319	20241203	140300	585379690	9300	9290	9300	9290	85
320	20241203	140200	584590030	9290	9300	9300	9290	17
321	20241203	140100	584431940	9300	9300	9300	9290	240
322	20241203	140000	582202300	9300	9300	9310	9290	189
323	20241203	135900	580445880	9310	9310	9310	9310	16
324	20241203	135800	580296920	9310	9310	9310	9310	16
325	20241203	135700	580147960	9310	9310	9310	9310	19
326	20241203	135600	579971070	9310	9310	9310	9310	8
327	20241203	135500	579896590	9310	9310	9310	9310	8
328	20241203	135400	579822110	9310	9310	9310	9310	0
329	20241203	135300	579822110	9310	9310	9310	9310	0
330	20241203	135200	579822110	9310	9310	9310	9310	0
331	20241203	135100	579822110	9310	9310	9310	9310	317
332	20241203	135000	576870840	9300	9310	9310	9300	35
333	20241203	134900	576545260	9310	9310	9310	9310	8
334	20241203	134800	576470780	9310	9310	9310	9310	16
335	20241203	134700	576321820	9310	9310	9310	9310	17
336	20241203	134600	576163550	9300	9300	9300	9300	0
337	20241203	134500	576163550	9300	9300	9300	9300	0
338	20241203	134400	576163550	9300	9300	9300	9300	2
339	20241203	134300	576144950	9300	9300	9300	9300	0
340	20241203	134200	576144950	9300	9300	9310	9300	1075
341	20241203	134100	566146450	9300	9300	9300	9300	16
342	20241203	134000	565997650	9300	9280	9300	9280	1418
343	20241203	133900	552818380	9280	9280	9280	9280	37
344	20241203	133800	552475020	9290	9290	9290	9290	0
345	20241203	133700	552475020	9290	9290	9290	9290	20
346	20241203	133600	552289220	9280	9280	9280	9280	0
347	20241203	133500	552289220	9280	9280	9280	9280	0
348	20241203	133400	552289220	9280	9280	9280	9280	0
349	20241203	133300	552289220	9280	9280	9280	9280	0
350	20241203	133200	552289220	9280	9280	9280	9280	0
351	20241203	133100	552289220	9280	9280	9280	9280	1
352	20241203	133000	552279940	9280	9280	9280	9280	0
353	20241203	132900	552279940	9280	9280	9280	9280	0
354	20241203	132800	552279940	9280	9280	9280	9280	310
355	20241203	132700	549403140	9270	9270	9270	9270	0
356	20241203	132600	549403140	9270	9270	9270	9270	2
357	20241203	132500	549384600	9270	9290	9290	9270	9
358	20241203	132400	549301010	9270	9290	9290	9270	56
359	20241203	132300	548781730	9290	9280	9290	9280	21
360	20241203	132200	548586690	9280	9290	9290	9280	58
361	20241203	132100	548048290	9280	9290	9290	9280	105
362	20241203	132000	547073840	9290	9290	9290	9290	0
363	20241203	131900	547073840	9290	9290	9290	9290	9
364	20241203	131800	546990230	9280	9290	9290	9280	345
365	20241203	131700	543788470	9290	9290	9290	9290	9
366	20241203	131600	543704860	9280	9290	9290	9280	56
367	20241203	131500	543185020	9290	9290	9290	9290	8
368	20241203	131400	543110700	9290	9290	9290	9290	16
369	20241203	131300	542962060	9290	9290	9290	9290	16
370	20241203	131200	542813420	9290	9290	9290	9290	16
371	20241203	131100	542664780	9290	9290	9290	9290	17
372	20241203	131000	542506850	9290	9290	9290	9280	60
373	20241203	130900	541949790	9290	9280	9290	9280	9
374	20241203	130800	541866190	9290	9290	9290	9290	304
375	20241203	130700	539042030	9290	9290	9290	9290	16
376	20241203	130600	538893390	9290	9290	9290	9290	16
377	20241203	130500	538744750	9280	9280	9280	9280	326
378	20241203	130400	535719470	9290	9290	9290	9290	38
379	20241203	130300	535366450	9290	9290	9290	9290	8
380	20241203	130200	535292130	9290	9290	9290	9290	16
381	20241203	130100	535143490	9290	9290	9290	9290	0
382	20241203	130000	535143490	9290	9290	9290	9290	8
383	20241203	125900	535069170	9290	9290	9290	9290	8
384	20241203	125800	534994850	9290	9290	9300	9290	24
385	20241203	125700	534771870	9300	9300	9300	9290	112
386	20241203	125600	533731220	9290	9300	9300	9290	40
387	20241203	125500	533359350	9290	9290	9290	9290	95
388	20241203	125400	532476800	9290	9290	9290	9290	8
389	20241203	125300	532402480	9290	9300	9300	9290	41
390	20241203	125200	532021500	9290	9290	9300	9290	112
391	20241203	125100	530981010	9290	9310	9310	9290	88
392	20241203	125000	530162560	9300	9300	9310	9300	48
393	20241203	124900	529716000	9300	9310	9310	9300	16
394	20241203	124800	529567120	9310	9310	9310	9310	527
395	20241203	124700	524660750	9310	9310	9310	9310	24
396	20241203	124600	524437310	9300	9310	9310	9300	38
397	20241203	124500	524083830	9310	9310	9310	9310	116
398	20241203	124400	523003870	9310	9310	9310	9310	16
399	20241203	124300	522854910	9310	9310	9310	9310	8
400	20241203	124200	522780430	9310	9310	9310	9310	8
401	20241203	124100	522705950	9310	9310	9310	9310	16
402	20241203	124000	522556990	9310	9300	9310	9300	28
403	20241203	123900	522296510	9300	9300	9300	9300	8
404	20241203	123800	522222110	9300	9300	9300	9290	13
405	20241203	123700	522101230	9290	9300	9300	9290	112
406	20241203	123600	521060660	9300	9300	9300	9300	9
407	20241203	123500	520976960	9300	9300	9300	9290	988
408	20241203	123400	511797560	9300	9300	9300	9300	34
409	20241203	123300	511481360	9310	9310	9310	9310	0
410	20241203	123200	511481360	9310	9300	9310	9300	9
411	20241203	123100	511397580	9300	9300	9300	9300	1
412	20241203	123000	511388280	9300	9290	9300	9290	888
413	20241203	122900	503129890	9300	9290	9300	9290	129
414	20241203	122800	501931380	9290	9290	9290	9290	16
415	20241203	122700	501782740	9290	9290	9290	9290	0
416	20241203	122600	501782740	9290	9290	9290	9290	0
417	20241203	122500	501782740	9290	9290	9290	9290	0
418	20241203	122400	501782740	9290	9280	9290	9280	13
419	20241203	122300	501662000	9290	9280	9290	9280	152
420	20241203	122200	500251330	9290	9290	9290	9290	16
421	20241203	122100	500102690	9290	9290	9290	9290	8
422	20241203	122000	500028370	9290	9290	9290	9290	0
423	20241203	121900	500028370	9290	9290	9290	9290	16
424	20241203	121800	499879730	9290	9290	9290	9290	30
425	20241203	121700	499601030	9290	9290	9290	9290	8
426	20241203	121600	499526710	9290	9280	9290	9280	42
427	20241203	121500	499136780	9290	9280	9290	9280	9
428	20241203	121400	499053180	9280	9280	9290	9280	256
429	20241203	121300	496677420	9280	9280	9290	9280	59
430	20241203	121200	496129820	9280	9290	9290	9280	41
431	20241203	121100	495749260	9290	9290	9290	9290	0
432	20241203	121000	495749260	9290	9290	9290	9290	8
433	20241203	120900	495674940	9290	9290	9290	9290	0
434	20241203	120800	495674940	9290	9290	9290	9280	30
435	20241203	120700	495396440	9280	9290	9290	9280	156
436	20241203	120600	493947530	9290	9290	9290	9290	28
437	20241203	120500	493687410	9290	9290	9290	9290	9
438	20241203	120400	493603800	9290	9290	9290	9290	8
439	20241203	120300	493529480	9280	9280	9280	9280	0
440	20241203	120200	493529480	9280	9280	9280	9280	555
441	20241203	120100	488379080	9270	9280	9280	9270	44
442	20241203	120000	487971160	9280	9280	9280	9280	12
443	20241203	115900	487859800	9280	9270	9280	9270	71
444	20241203	115800	487201550	9280	9280	9280	9280	8
445	20241203	115700	487127310	9280	9280	9280	9280	8
446	20241203	115600	487053070	9280	9280	9280	9280	8
447	20241203	115500	486978830	9280	9280	9280	9280	16
448	20241203	115400	486830350	9280	9280	9280	9280	0
449	20241203	115300	486830350	9280	9280	9280	9280	0
450	20241203	115200	486830350	9280	9280	9280	9280	12
451	20241203	115100	486718990	9280	9280	9280	9280	16
452	20241203	115000	486570510	9280	9280	9280	9280	16
453	20241203	114900	486422030	9280	9280	9280	9280	8
454	20241203	114800	486347790	9280	9280	9280	9280	0
455	20241203	114700	486347790	9280	9270	9280	9270	59
456	20241203	114600	485800850	9270	9270	9280	9270	674
457	20241203	114500	479552860	9270	9270	9270	9270	9
458	20241203	114400	479469430	9270	9270	9270	9270	8
459	20241203	114300	479395270	9270	9270	9270	9270	0
460	20241203	114200	479395270	9270	9270	9270	9270	0
461	20241203	114100	479395270	9270	9270	9270	9270	0
462	20241203	114000	479395270	9270	9270	9280	9270	101
463	20241203	113900	478458520	9270	9270	9270	9270	0
464	20241203	113800	478458520	9270	9270	9270	9270	0
465	20241203	113700	478458520	9270	9270	9270	9270	0
466	20241203	113600	478458520	9270	9270	9270	9270	0
467	20241203	113500	478458520	9270	9270	9270	9270	0
468	20241203	113400	478458520	9270	9270	9270	9270	0
469	20241203	113300	478458520	9270	9270	9270	9270	0
470	20241203	113200	478458520	9270	9270	9270	9270	37
471	20241203	113100	478115530	9280	9280	9280	9280	0
472	20241203	113000	478115530	9280	9280	9280	9280	28
473	20241203	112900	477855690	9280	9280	9280	9280	0
474	20241203	112800	477855690	9280	9280	9280	9280	10
475	20241203	112700	477762890	9280	9280	9280	9280	0
476	20241203	112600	477762890	9280	9280	9280	9280	0
477	20241203	112500	477762890	9280	9280	9280	9280	0
478	20241203	112400	477762890	9280	9280	9280	9280	0
479	20241203	112300	477762890	9280	9280	9280	9280	0
480	20241203	112200	477762890	9280	9280	9280	9280	0
481	20241203	112100	477762890	9280	9280	9280	9280	0
482	20241203	112000	477762890	9280	9280	9280	9280	8
483	20241203	111900	477688650	9280	9290	9290	9270	482
484	20241203	111800	473220260	9290	9300	9300	9280	179
485	20241203	111700	471558290	9300	9300	9300	9300	28
486	20241203	111600	471297890	9300	9300	9300	9300	11
487	20241203	111500	471195590	9290	9300	9300	9290	10
488	20241203	111400	471102610	9300	9300	9300	9300	8
489	20241203	111300	471028210	9290	9290	9290	9290	13
490	20241203	111200	470907440	9300	9300	9300	9300	8
491	20241203	111100	470833040	9300	9300	9300	9300	8
492	20241203	111000	470758640	9300	9300	9300	9300	8
493	20241203	110900	470684240	9290	9290	9290	9290	43
494	20241203	110800	470284770	9300	9290	9300	9280	5
495	20241203	110700	470238320	9300	9300	9300	9300	0
496	20241203	110600	470238320	9300	9300	9300	9280	1501
497	20241203	110500	456300720	9300	9300	9300	9300	465
498	20241203	110400	451976220	9290	9290	9290	9290	2
499	20241203	110300	451957640	9290	9290	9290	9290	62
500	20241203	110200	451381660	9290	9290	9290	9290	17
501	20241203	110100	451223730	9280	9280	9280	9280	281
502	20241203	110000	448616050	9280	9280	9280	9280	0
503	20241203	105900	448616050	9280	9280	9280	9280	0
504	20241203	105800	448616050	9280	9280	9280	9280	0
505	20241203	105700	448616050	9280	9280	9280	9280	2
506	20241203	105600	448597490	9270	9270	9270	9270	0
507	20241203	105500	448597490	9270	9270	9270	9270	0
508	20241203	105400	448597490	9270	9270	9270	9270	2
509	20241203	105300	448578950	9270	9270	9270	9270	6
510	20241203	105200	448523330	9270	9280	9280	9270	8066
511	20241203	105100	373742690	9300	9300	9300	9300	1
512	20241203	105000	373733390	9310	9270	9310	9270	5953
513	20241203	104900	318529820	9260	9270	9270	9260	5060
514	20241203	104800	271623780	9270	9270	9270	9270	0
515	20241203	104700	271623780	9270	9270	9270	9270	3
516	20241203	104600	271595970	9280	9280	9280	9280	8
517	20241203	104500	271521730	9280	9280	9280	9280	0
518	20241203	104400	271521730	9280	9280	9280	9280	8
519	20241203	104300	271447490	9270	9270	9270	9270	0
520	20241203	104200	271447490	9270	9270	9270	9270	50
521	20241203	104100	270983990	9270	9270	9270	9270	0
522	20241203	104000	270983990	9270	9270	9270	9270	0
523	20241203	103900	270983990	9270	9270	9270	9270	0
524	20241203	103800	270983990	9270	9270	9270	9270	0
525	20241203	103700	270983990	9270	9270	9270	9270	212
526	20241203	103600	269018750	9270	9270	9270	9270	0
527	20241203	103500	269018750	9270	9270	9270	9270	16
528	20241203	103400	268870430	9270	9270	9270	9270	8
529	20241203	103300	268796270	9270	9270	9270	9270	0
530	20241203	103200	268796270	9270	9270	9270	9270	8
531	20241203	103100	268722110	9270	9270	9270	9270	573
532	20241203	103000	263410400	9270	9260	9270	9260	18
533	20241203	102900	263243630	9260	9260	9260	9260	0
534	20241203	102800	263243630	9260	9260	9260	9260	0
535	20241203	102700	263243630	9260	9260	9260	9260	1
536	20241203	102600	263234370	9270	9270	9270	9270	30
537	20241203	102500	262956270	9280	9280	9280	9280	0
538	20241203	102400	262956270	9280	9280	9280	9280	0
539	20241203	102300	262956270	9280	9280	9280	9280	0
540	20241203	102200	262956270	9280	9280	9280	9280	0
541	20241203	102100	262956270	9280	9280	9280	9280	1
542	20241203	102000	262946990	9280	9280	9280	9280	0
543	20241203	101900	262946990	9280	9270	9280	9270	51
544	20241203	101800	262474210	9280	9270	9280	9270	32
545	20241203	101700	262177560	9270	9270	9270	9270	0
546	20241203	101600	262177560	9270	9260	9270	9260	15
547	20241203	101500	262038540	9280	9280	9280	9280	0
548	20241203	101400	262038540	9280	9260	9280	9260	216
549	20241203	101300	260037780	9260	9260	9260	9260	32
550	20241203	101200	259741460	9260	9250	9260	9250	324
551	20241203	101100	256744450	9250	9240	9250	9240	608
552	20241203	101000	251126520	9230	9240	9240	9230	2
553	20241203	100900	251108050	9250	9230	9250	9230	783
554	20241203	100800	243880100	9230	9230	9250	9230	529
555	20241203	100700	238993130	9240	9240	9240	9240	0
556	20241203	100600	238993130	9240	9240	9240	9240	68
557	20241203	100500	238364810	9230	9230	9230	9230	328
558	20241203	100400	235337370	9230	9230	9250	9230	17329
559	20241203	100300	75220500	9230	9220	9230	9220	116
560	20241203	100200	74150900	9230	9230	9230	9230	0
561	20241203	100100	74150900	9230	9230	9230	9230	0
562	20241203	100000	74150900	9230	9230	9230	9230	2
563	20241203	095900	74132440	9220	9230	9230	9220	516
564	20241203	095800	69369940	9230	9240	9240	9230	21
565	20241203	095700	69176100	9240	9230	9240	9230	106
566	20241203	095600	68197670	9240	9240	9240	9240	613
567	20241203	095500	62533550	9240	9240	9240	9240	0
568	20241203	095400	62533550	9240	9240	9240	9240	0
569	20241203	095300	62533550	9240	9240	9240	9240	0
570	20241203	095200	62533550	9240	9250	9250	9240	82
571	20241203	095100	61775860	9250	9250	9250	9250	0
572	20241203	095000	61775860	9250	9250	9250	9250	1
573	20241203	094900	61766610	9240	9240	9240	9240	1
574	20241203	094800	61757370	9240	9240	9240	9240	307
575	20241203	094700	58920690	9230	9230	9230	9230	0
576	20241203	094600	58920690	9230	9240	9240	9230	1049
577	20241203	094500	49228700	9240	9250	9250	9240	172
578	20241203	094400	47638040	9250	9260	9260	9250	43
579	20241203	094300	47240190	9260	9260	9260	9260	1
580	20241203	094200	47230930	9260	9250	9260	9250	415
581	20241203	094100	43392060	9250	9250	9250	9250	12
582	20241203	094000	43281060	9250	9250	9250	9250	54
583	20241203	093900	42781560	9250	9250	9260	9250	117
584	20241203	093800	41698470	9240	9240	9240	9240	144
585	20241203	093700	40367910	9230	9240	9240	9230	9
586	20241203	093600	40284790	9240	9240	9240	9240	0
587	20241203	093500	40284790	9240	9240	9240	9240	22
588	20241203	093400	40081510	9240	9220	9240	9220	352
589	20241203	093300	36832690	9230	9230	9230	9230	136
590	20241203	093200	35577410	9230	9230	9230	9230	219
591	20241203	093100	33556040	9230	9230	9230	9230	7
592	20241203	093000	33491430	9230	9230	9230	9230	361
593	20241203	092900	30159400	9230	9230	9230	9230	30
594	20241203	092800	29882500	9230	9230	9230	9230	188
595	20241203	092700	28147260	9240	9240	9240	9240	2
596	20241203	092600	28128780	9230	9230	9230	9230	500
597	20241203	092500	23513780	9230	9230	9230	9230	1
598	20241203	092400	23504550	9240	9240	9240	9240	2
599	20241203	092300	23486070	9230	9230	9230	9230	24
600	20241203	092200	23264550	9240	9240	9240	9240	0
601	20241203	092100	23264550	9240	9230	9240	9230	4
602	20241203	092000	23227600	9230	9240	9240	9230	21
603	20241203	091900	23033740	9240	9240	9240	9240	0
604	20241203	091800	23033740	9240	9240	9240	9240	4
605	20241203	091700	22996780	9230	9240	9240	9230	2
606	20241203	091600	22978310	9240	9240	9240	9240	6
607	20241203	091500	22922870	9230	9230	9230	9230	15
608	20241203	091400	22784420	9240	9240	9240	9240	0
609	20241203	091300	22784420	9240	9240	9240	9230	256
610	20241203	091200	20421320	9230	9230	9230	9230	0
611	20241203	091100	20421320	9230	9230	9240	9230	257
612	20241203	091000	18047140	9240	9240	9240	9240	74
613	20241203	090900	17363380	9250	9240	9270	9240	125
614	20241203	090800	16205120	9240	9240	9240	9240	0
615	20241203	090700	16205120	9240	9240	9240	9240	0
616	20241203	090600	16205120	9240	9240	9240	9240	0
617	20241203	090500	16205120	9240	9240	9240	9240	0
618	20241203	090400	16205120	9240	9260	9280	9240	602
619	20241203	090300	10635390	9250	9220	9250	9220	209
620	20241203	090200	8703400	9250	9210	9250	9210	85
621	20241203	090100	7920510	9250	9250	9250	9250	1
622	20241203	090000	7911260	9240	9170	9240	9170	861