KissMeData/005740/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184600	186182300	5380	5380	5380	5380	888
3	20241205	184500	186182300	5380	5380	5380	5380	0
4	20241205	184400	186182300	5380	5380	5380	5380	0
5	20241205	184300	186182300	5380	5380	5380	5380	0
6	20241205	184200	186182300	5380	5380	5380	5380	0
7	20241205	184100	186182300	5380	5380	5380	5380	0
8	20241205	184000	186182300	5380	5380	5380	5380	0
9	20241205	183900	186182300	5380	5380	5380	5380	0
10	20241205	183800	186182300	5380	5380	5380	5380	0
11	20241205	183700	186182300	5380	5380	5380	5380	0
12	20241205	183600	186182300	5380	5380	5380	5380	0
13	20241205	183500	186182300	5380	5380	5380	5380	0
14	20241205	183400	186182300	5380	5380	5380	5380	0
15	20241205	183300	186182300	5380	5380	5380	5380	0
16	20241205	183200	186182300	5380	5380	5380	5380	0
17	20241205	183100	186182300	5380	5380	5380	5380	0
18	20241205	183000	186182300	5380	5380	5380	5380	0
19	20241205	182900	186182300	5380	5380	5380	5380	0
20	20241205	182800	186182300	5380	5380	5380	5380	0
21	20241205	182700	186182300	5380	5380	5380	5380	0
22	20241205	182600	186182300	5380	5380	5380	5380	0
23	20241205	182500	186182300	5380	5380	5380	5380	0
24	20241205	182400	186182300	5380	5380	5380	5380	0
25	20241205	182300	186182300	5380	5380	5380	5380	0
26	20241205	182200	186182300	5380	5380	5380	5380	0
27	20241205	182100	186182300	5380	5380	5380	5380	0
28	20241205	182000	186182300	5380	5380	5380	5380	0
29	20241205	181900	186182300	5380	5380	5380	5380	0
30	20241205	181800	186182300	5380	5380	5380	5380	0
31	20241205	181700	186182300	5380	5380	5380	5380	0
32	20241205	181600	186182300	5380	5380	5380	5380	888
33	20241205	181500	186182300	5380	5380	5380	5380	0
34	20241205	181400	186182300	5380	5380	5380	5380	0
35	20241205	181300	186182300	5380	5380	5380	5380	0
36	20241205	181200	186182300	5380	5380	5380	5380	0
37	20241205	181100	186182300	5380	5380	5380	5380	0
38	20241205	181000	186182300	5380	5380	5380	5380	0
39	20241205	180900	186182300	5380	5380	5380	5380	0
40	20241205	180800	186182300	5380	5380	5380	5380	0
41	20241205	180700	186182300	5380	5380	5380	5380	0
42	20241205	180600	186182300	5380	5380	5380	5380	0
43	20241205	180500	186182300	5380	5380	5380	5380	0
44	20241205	180400	186182300	5380	5380	5380	5380	0
45	20241205	180300	186182300	5380	5380	5380	5380	0
46	20241205	180200	186182300	5380	5380	5380	5380	0
47	20241205	180100	186182300	5380	5380	5380	5380	0
48	20241205	180000	186182300	5380	5380	5380	5380	0
49	20241205	175900	186182300	5380	5380	5380	5380	0
50	20241205	175800	186182300	5380	5380	5380	5380	0
51	20241205	175700	186182300	5380	5380	5380	5380	0
52	20241205	175600	186182300	5380	5380	5380	5380	0
53	20241205	175500	186182300	5380	5380	5380	5380	0
54	20241205	175400	186182300	5380	5380	5380	5380	0
55	20241205	175300	186182300	5380	5380	5380	5380	0
56	20241205	175200	186182300	5380	5380	5380	5380	0
57	20241205	175100	186182300	5380	5380	5380	5380	0
58	20241205	175000	186182300	5380	5380	5380	5380	0
59	20241205	174900	186182300	5380	5380	5380	5380	0
60	20241205	174800	186182300	5380	5380	5380	5380	0
61	20241205	174700	186182300	5380	5380	5380	5380	0
62	20241205	174600	186182300	5380	5380	5380	5380	888
63	20241205	174500	186182300	5380	5380	5380	5380	0
64	20241205	174400	186182300	5380	5380	5380	5380	0
65	20241205	174300	186182300	5380	5380	5380	5380	0
66	20241205	174200	186182300	5380	5380	5380	5380	0
67	20241205	174100	186182300	5380	5380	5380	5380	0
68	20241205	174000	186182300	5380	5380	5380	5380	0
69	20241205	173900	186182300	5380	5380	5380	5380	0
70	20241205	173800	186182300	5380	5380	5380	5380	0
71	20241205	173700	186182300	5380	5380	5380	5380	0
72	20241205	173600	186182300	5380	5380	5380	5380	0
73	20241205	173500	186182300	5380	5380	5380	5380	0
74	20241205	173400	186182300	5380	5380	5380	5380	0
75	20241205	173300	186182300	5380	5380	5380	5380	0
76	20241205	173200	186182300	5380	5380	5380	5380	0
77	20241205	173100	186182300	5380	5380	5380	5380	0
78	20241205	173000	186182300	5380	5380	5380	5380	0
79	20241205	172900	186182300	5380	5380	5380	5380	0
80	20241205	172800	186182300	5380	5380	5380	5380	0
81	20241205	172700	186182300	5380	5380	5380	5380	0
82	20241205	172600	186182300	5380	5380	5380	5380	0
83	20241205	172500	186182300	5380	5380	5380	5380	0
84	20241205	172400	186182300	5380	5380	5380	5380	0
85	20241205	172300	186182300	5380	5380	5380	5380	0
86	20241205	172200	186182300	5380	5380	5380	5380	0
87	20241205	172100	186182300	5380	5380	5380	5380	0
88	20241205	172000	186182300	5380	5380	5380	5380	0
89	20241205	171900	186182300	5380	5380	5380	5380	0
90	20241205	171800	186182300	5380	5380	5380	5380	0
91	20241205	171700	186182300	5380	5380	5380	5380	0
92	20241205	171600	186182300	5380	5380	5380	5380	888
93	20241205	171500	186182300	5380	5380	5380	5380	0
94	20241205	171400	186182300	5380	5380	5380	5380	0
95	20241205	171300	186182300	5380	5380	5380	5380	0
96	20241205	171200	186182300	5380	5380	5380	5380	0
97	20241205	171100	186182300	5380	5380	5380	5380	0
98	20241205	171000	186182300	5380	5380	5380	5380	0
99	20241205	170900	186182300	5380	5380	5380	5380	0
100	20241205	170800	186182300	5380	5380	5380	5380	0
101	20241205	170700	186182300	5380	5380	5380	5380	0
102	20241205	170600	186182300	5380	5380	5380	5380	0
103	20241205	170500	186182300	5380	5380	5380	5380	0
104	20241205	170400	186182300	5380	5380	5380	5380	0
105	20241205	170300	186182300	5380	5380	5380	5380	0
106	20241205	170200	186182300	5380	5380	5380	5380	0
107	20241205	170100	186182300	5380	5380	5380	5380	0
108	20241205	170000	186182300	5380	5380	5380	5380	0
109	20241205	165900	186182300	5380	5380	5380	5380	0
110	20241205	165800	186182300	5380	5380	5380	5380	0
111	20241205	165700	186182300	5380	5380	5380	5380	0
112	20241205	165600	186182300	5380	5380	5380	5380	0
113	20241205	165500	186182300	5380	5380	5380	5380	0
114	20241205	165400	186182300	5380	5380	5380	5380	0
115	20241205	165300	186182300	5380	5380	5380	5380	0
116	20241205	165200	186182300	5380	5380	5380	5380	0
117	20241205	165100	186182300	5380	5380	5380	5380	0
118	20241205	165000	186182300	5380	5380	5380	5380	0
119	20241205	164900	186182300	5380	5380	5380	5380	0
120	20241205	164800	186182300	5380	5380	5380	5380	0
121	20241205	164700	186182300	5380	5380	5380	5380	0
122	20241205	164600	186182300	5380	5380	5380	5380	888
123	20241205	164500	186182300	5380	5380	5380	5380	0
124	20241205	164400	186182300	5380	5380	5380	5380	0
125	20241205	164300	186182300	5380	5380	5380	5380	0
126	20241205	164200	186182300	5380	5380	5380	5380	0
127	20241205	164100	186182300	5380	5380	5380	5380	0
128	20241205	164000	186182300	5380	5380	5380	5380	0
129	20241205	163900	186182300	5380	5380	5380	5380	0
130	20241205	163800	186182300	5380	5380	5380	5380	0
131	20241205	163700	186182300	5380	5380	5380	5380	0
132	20241205	163600	186182300	5380	5380	5380	5380	0
133	20241205	163500	186182300	5380	5380	5380	5380	0
134	20241205	163400	186182300	5380	5380	5380	5380	0
135	20241205	163300	186182300	5380	5380	5380	5380	0
136	20241205	163200	186182300	5380	5380	5380	5380	0
137	20241205	163100	186182300	5380	5380	5380	5380	0
138	20241205	163000	186182300	5380	5380	5380	5380	0
139	20241205	162900	186182300	5380	5380	5380	5380	0
140	20241205	162800	186182300	5380	5380	5380	5380	0
141	20241205	162700	186182300	5380	5380	5380	5380	0
142	20241205	162600	186182300	5380	5380	5380	5380	0
143	20241205	162500	186182300	5380	5380	5380	5380	0
144	20241205	162400	186182300	5380	5380	5380	5380	0
145	20241205	162300	186182300	5380	5380	5380	5380	0
146	20241205	162200	186182300	5380	5380	5380	5380	0
147	20241205	162100	186182300	5380	5380	5380	5380	0
148	20241205	162000	186182300	5380	5380	5380	5380	0
149	20241205	161900	186182300	5380	5380	5380	5380	0
150	20241205	161800	186182300	5380	5380	5380	5380	0
151	20241205	161700	186182300	5380	5380	5380	5380	0
152	20241205	161600	186182300	5380	5380	5380	5380	888
153	20241205	161500	186182300	5380	5380	5380	5380	0
154	20241205	161400	186182300	5380	5380	5380	5380	0
155	20241205	161300	186182300	5380	5380	5380	5380	0
156	20241205	161200	186182300	5380	5380	5380	5380	0
157	20241205	161100	186182300	5380	5380	5380	5380	0
158	20241205	161000	186182300	5380	5380	5380	5380	0
159	20241205	160900	186182300	5380	5380	5380	5380	0
160	20241205	160800	186182300	5380	5380	5380	5380	0
161	20241205	160700	186182300	5380	5380	5380	5380	0
162	20241205	160600	186182300	5380	5380	5380	5380	0
163	20241205	160500	186182300	5380	5380	5380	5380	0
164	20241205	160400	186182300	5380	5380	5380	5380	0
165	20241205	160300	186182300	5380	5380	5380	5380	0
166	20241205	160200	186182300	5380	5380	5380	5380	0
167	20241205	160100	186182300	5380	5380	5380	5380	0
168	20241205	160000	186182300	5380	5380	5380	5380	0
169	20241205	155900	186182300	5380	5380	5380	5380	0
170	20241205	155800	186182300	5380	5380	5380	5380	0
171	20241205	155700	186182300	5380	5380	5380	5380	0
172	20241205	155600	186182300	5380	5380	5380	5380	0
173	20241205	155500	186182300	5380	5380	5380	5380	0
174	20241205	155400	186182300	5380	5380	5380	5380	0
175	20241205	155300	186182300	5380	5380	5380	5380	0
176	20241205	155200	186182300	5380	5380	5380	5380	0
177	20241205	155100	186182300	5380	5380	5380	5380	0
178	20241205	155000	186182300	5380	5380	5380	5380	0
179	20241205	154900	186182300	5380	5380	5380	5380	0
180	20241205	154800	186182300	5380	5380	5380	5380	0
181	20241205	154700	186182300	5380	5380	5380	5380	0
182	20241205	154600	186182300	5380	5380	5380	5380	888
183	20241205	154500	186182300	5380	5380	5380	5380	0
184	20241205	154400	186182300	5380	5380	5380	5380	0
185	20241205	154300	186182300	5380	5380	5380	5380	0
186	20241205	154200	186182300	5380	5380	5380	5380	0
187	20241205	154100	186182300	5380	5380	5380	5380	0
188	20241205	154000	186182300	5380	5380	5380	5380	0
189	20241205	153900	186182300	5380	5380	5380	5380	0
190	20241205	153800	186182300	5380	5380	5380	5380	0
191	20241205	153700	186182300	5380	5380	5380	5380	0
192	20241205	153600	186182300	5380	5380	5380	5380	0
193	20241205	153500	186182300	5380	5380	5380	5380	0
194	20241205	153400	186182300	5380	5380	5380	5380	0
195	20241205	153300	186182300	5380	5380	5380	5380	0
196	20241205	153200	186182300	5380	5380	5380	5380	0
197	20241205	153100	186182300	5380	5380	5380	5380	0
198	20241205	153000	186182300	5380	5380	5380	5380	888
199	20241205	152900	181404860	5400	5400	5400	5400	0
200	20241205	152800	181404860	5400	5400	5400	5400	0
201	20241205	152700	181404860	5400	5400	5400	5400	0
202	20241205	152600	181404860	5400	5400	5400	5400	0
203	20241205	152500	181404860	5400	5400	5400	5400	0
204	20241205	152400	181404860	5400	5400	5400	5400	0
205	20241205	152300	181404860	5400	5400	5400	5400	0
206	20241205	152200	181404860	5400	5400	5400	5400	0
207	20241205	152100	181404860	5400	5400	5400	5400	0
208	20241205	152000	181404860	5400	5400	5400	5400	0
209	20241205	151900	181404860	5400	5400	5400	5390	80
210	20241205	151800	180973610	5400	5400	5400	5400	4
211	20241205	151700	180952010	5400	5400	5400	5400	182
212	20241205	151600	179969210	5400	5400	5400	5400	1
213	20241205	151500	179963810	5390	5390	5390	5390	0
214	20241205	151400	179963810	5390	5390	5390	5390	0
215	20241205	151300	179963810	5390	5390	5390	5390	0
216	20241205	151200	179963810	5390	5390	5390	5390	0
217	20241205	151100	179963810	5390	5390	5390	5390	22
218	20241205	151000	179845230	5390	5390	5390	5390	72
219	20241205	150900	179457150	5390	5390	5390	5390	0
220	20241205	150800	179457150	5390	5390	5390	5390	8
221	20241205	150700	179414030	5390	5390	5390	5390	0
222	20241205	150600	179414030	5390	5390	5390	5390	0
223	20241205	150500	179414030	5390	5390	5390	5390	5
224	20241205	150400	179387080	5400	5400	5400	5400	64
225	20241205	150300	179041480	5400	5400	5400	5400	436
226	20241205	150200	176687080	5390	5390	5390	5390	68
227	20241205	150100	176320560	5390	5390	5390	5390	0
228	20241205	150000	176320560	5390	5390	5390	5390	102
229	20241205	145900	175770780	5400	5400	5400	5400	7
230	20241205	145800	175732980	5390	5390	5390	5390	0
231	20241205	145700	175732980	5390	5390	5390	5390	0
232	20241205	145600	175732980	5390	5390	5390	5390	75
233	20241205	145500	175328730	5400	5400	5400	5400	1
234	20241205	145400	175323330	5390	5390	5390	5390	26
235	20241205	145300	175183190	5390	5390	5390	5390	26
236	20241205	145200	175043050	5390	5390	5390	5390	26
237	20241205	145100	174902910	5390	5390	5390	5390	436
238	20241205	145000	172552870	5390	5390	5390	5390	52
239	20241205	144900	172272590	5400	5400	5400	5400	150
240	20241205	144800	171462590	5390	5390	5390	5390	309
241	20241205	144700	169797080	5390	5390	5390	5380	1348
242	20241205	144600	162531380	5400	5400	5410	5400	121
243	20241205	144500	161877900	5400	5400	5400	5400	0
244	20241205	144400	161877900	5400	5400	5400	5400	2
245	20241205	144300	161867100	5400	5400	5400	5400	0
246	20241205	144200	161867100	5400	5400	5400	5400	1463
247	20241205	144100	153966900	5410	5410	5410	5410	44
248	20241205	144000	153728860	5410	5410	5410	5410	46
249	20241205	143900	153480000	5410	5410	5410	5400	256
250	20241205	143800	152095800	5410	5400	5410	5400	97
251	20241205	143700	151571770	5400	5400	5400	5400	200
252	20241205	143600	150491770	5400	5400	5400	5400	76
253	20241205	143500	150081370	5400	5400	5400	5400	0
254	20241205	143400	150081370	5400	5400	5400	5400	68
255	20241205	143300	149714170	5410	5410	5410	5410	0
256	20241205	143200	149714170	5410	5410	5410	5410	95
257	20241205	143100	149200220	5410	5410	5410	5410	0
258	20241205	143000	149200220	5410	5410	5410	5410	39
259	20241205	142900	148989230	5410	5410	5410	5410	185
260	20241205	142800	147988380	5410	5410	5410	5410	0
261	20241205	142700	147988380	5410	5410	5410	5410	0
262	20241205	142600	147988380	5410	5410	5410	5410	146
263	20241205	142500	147198520	5410	5420	5420	5410	22
264	20241205	142400	147079490	5410	5410	5410	5410	0
265	20241205	142300	147079490	5410	5410	5410	5410	74
266	20241205	142200	146679150	5420	5420	5420	5420	0
267	20241205	142100	146679150	5420	5420	5420	5420	92
268	20241205	142000	146180510	5420	5420	5420	5420	0
269	20241205	141900	146180510	5420	5420	5420	5420	0
270	20241205	141800	146180510	5420	5420	5420	5420	0
271	20241205	141700	146180510	5420	5420	5420	5420	16
272	20241205	141600	146093790	5430	5430	5430	5430	1
273	20241205	141500	146088360	5430	5430	5430	5430	0
274	20241205	141400	146088360	5430	5430	5430	5430	0
275	20241205	141300	146088360	5430	5430	5430	5430	0
276	20241205	141200	146088360	5430	5430	5430	5430	0
277	20241205	141100	146088360	5430	5430	5430	5430	0
278	20241205	141000	146088360	5430	5430	5430	5430	200
279	20241205	140900	145002360	5420	5420	5420	5420	100
280	20241205	140800	144460360	5420	5420	5420	5420	342
281	20241205	140700	142606720	5410	5410	5410	5410	80
282	20241205	140600	142173920	5410	5410	5410	5410	0
283	20241205	140500	142173920	5410	5410	5410	5410	0
284	20241205	140400	142173920	5410	5410	5410	5410	20
285	20241205	140300	142065720	5410	5410	5410	5410	0
286	20241205	140200	142065720	5410	5400	5410	5400	234
287	20241205	140100	140800070	5400	5400	5400	5400	70
288	20241205	140000	140422070	5400	5400	5400	5400	89
289	20241205	135900	139941470	5400	5400	5400	5400	200
290	20241205	135800	138861470	5400	5400	5400	5400	96
291	20241205	135700	138343070	5410	5410	5410	5410	0
292	20241205	135600	138343070	5410	5410	5410	5410	0
293	20241205	135500	138343070	5410	5410	5410	5410	8
294	20241205	135400	138299790	5410	5410	5410	5410	8
295	20241205	135300	138256510	5410	5410	5410	5410	0
296	20241205	135200	138256510	5410	5410	5410	5410	0
297	20241205	135100	138256510	5410	5410	5410	5410	0
298	20241205	135000	138256510	5410	5410	5410	5410	0
299	20241205	134900	138256510	5410	5410	5410	5410	0
300	20241205	134800	138256510	5410	5410	5410	5410	0
301	20241205	134700	138256510	5410	5410	5410	5410	21
302	20241205	134600	138142900	5410	5410	5410	5410	170
303	20241205	134500	137223200	5410	5410	5410	5410	164
304	20241205	134400	136335960	5410	5410	5410	5410	18
305	20241205	134300	136238580	5400	5410	5410	5400	347
306	20241205	134200	134361470	5410	5410	5410	5410	0
307	20241205	134100	134361470	5410	5410	5410	5410	0
308	20241205	134000	134361470	5410	5410	5410	5410	410
309	20241205	133900	132143370	5410	5410	5410	5410	0
310	20241205	133800	132143370	5410	5410	5410	5410	0
311	20241205	133700	132143370	5410	5410	5410	5410	74
312	20241205	133600	131743030	5410	5410	5410	5410	0
313	20241205	133500	131743030	5410	5420	5420	5410	3581
314	20241205	133400	112334350	5430	5430	5430	5430	30
315	20241205	133300	112171450	5420	5420	5420	5420	0
316	20241205	133200	112171450	5420	5420	5420	5420	1
317	20241205	133100	112166030	5430	5430	5430	5430	0
318	20241205	133000	112166030	5430	5430	5430	5430	1
319	20241205	132900	112160600	5420	5420	5420	5420	0
320	20241205	132800	112160600	5420	5420	5420	5420	180
321	20241205	132700	111185000	5420	5430	5430	5420	1657
322	20241205	132600	102199010	5430	5430	5430	5430	16
323	20241205	132500	102112130	5430	5430	5430	5430	0
324	20241205	132400	102112130	5430	5430	5430	5430	0
325	20241205	132300	102112130	5430	5430	5430	5430	0
326	20241205	132200	102112130	5430	5430	5430	5430	29
327	20241205	132100	101954660	5430	5430	5430	5430	600
328	20241205	132000	98696660	5430	5430	5430	5430	0
329	20241205	131900	98696660	5430	5430	5430	5430	2
330	20241205	131800	98685800	5430	5430	5430	5430	1
331	20241205	131700	98680370	5420	5420	5420	5420	0
332	20241205	131600	98680370	5420	5420	5420	5420	0
333	20241205	131500	98680370	5420	5420	5420	5420	0
334	20241205	131400	98680370	5420	5420	5420	5420	0
335	20241205	131300	98680370	5420	5420	5420	5420	0
336	20241205	131200	98680370	5420	5420	5420	5420	0
337	20241205	131100	98680370	5420	5420	5420	5420	0
338	20241205	131000	98680370	5420	5420	5420	5420	0
339	20241205	130900	98680370	5420	5420	5420	5420	131
340	20241205	130800	97970350	5430	5430	5430	5430	0
341	20241205	130700	97970350	5430	5430	5430	5430	0
342	20241205	130600	97970350	5430	5430	5430	5430	0
343	20241205	130500	97970350	5430	5430	5430	5430	0
344	20241205	130400	97970350	5430	5430	5430	5430	62
345	20241205	130300	97633690	5430	5430	5430	5430	0
346	20241205	130200	97633690	5430	5430	5430	5430	0
347	20241205	130100	97633690	5430	5430	5430	5430	0
348	20241205	130000	97633690	5430	5430	5430	5430	0
349	20241205	125900	97633690	5430	5430	5430	5430	0
350	20241205	125800	97633690	5430	5430	5430	5430	0
351	20241205	125700	97633690	5430	5430	5430	5430	833
352	20241205	125600	93110500	5430	5430	5430	5430	150
353	20241205	125500	92296000	5430	5430	5430	5430	0
354	20241205	125400	92296000	5430	5430	5430	5430	0
355	20241205	125300	92296000	5430	5430	5430	5430	0
356	20241205	125200	92296000	5430	5430	5430	5430	17
357	20241205	125100	92203690	5430	5430	5430	5430	0
358	20241205	125000	92203690	5430	5430	5430	5430	0
359	20241205	124900	92203690	5430	5430	5430	5430	1
360	20241205	124800	92198260	5430	5430	5430	5430	0
361	20241205	124700	92198260	5430	5430	5430	5430	0
362	20241205	124600	92198260	5430	5430	5430	5430	0
363	20241205	124500	92198260	5430	5430	5430	5430	0
364	20241205	124400	92198260	5430	5430	5430	5430	6
365	20241205	124300	92165680	5450	5450	5450	5450	0
366	20241205	124200	92165680	5450	5450	5450	5450	0
367	20241205	124100	92165680	5450	5450	5450	5450	0
368	20241205	124000	92165680	5450	5450	5450	5450	0
369	20241205	123900	92165680	5450	5450	5450	5450	0
370	20241205	123800	92165680	5450	5450	5450	5450	0
371	20241205	123700	92165680	5450	5440	5450	5440	5
372	20241205	123600	92138440	5430	5430	5430	5430	0
373	20241205	123500	92138440	5430	5440	5440	5430	40
374	20241205	123400	91920940	5430	5430	5430	5430	0
375	20241205	123300	91920940	5430	5430	5430	5430	0
376	20241205	123200	91920940	5430	5430	5430	5430	0
377	20241205	123100	91920940	5430	5430	5430	5430	0
378	20241205	123000	91920940	5430	5430	5430	5430	0
379	20241205	122900	91920940	5430	5430	5430	5430	0
380	20241205	122800	91920940	5430	5430	5430	5430	74
381	20241205	122700	91519120	5430	5430	5430	5430	0
382	20241205	122600	91519120	5430	5430	5430	5430	0
383	20241205	122500	91519120	5430	5430	5430	5430	0
384	20241205	122400	91519120	5430	5430	5430	5430	0
385	20241205	122300	91519120	5430	5430	5430	5430	2
386	20241205	122200	91508260	5430	5430	5430	5430	0
387	20241205	122100	91508260	5430	5430	5430	5430	107
388	20241205	122000	90927250	5430	5430	5430	5430	30
389	20241205	121900	90764350	5420	5420	5420	5420	0
390	20241205	121800	90764350	5420	5420	5420	5420	16
391	20241205	121700	90677630	5430	5430	5430	5430	0
392	20241205	121600	90677630	5430	5430	5430	5430	5
393	20241205	121500	90650480	5430	5430	5430	5430	4
394	20241205	121400	90628760	5430	5430	5430	5430	12
395	20241205	121300	90563600	5430	5430	5430	5430	0
396	20241205	121200	90563600	5430	5430	5430	5430	57
397	20241205	121100	90254090	5430	5430	5430	5430	0
398	20241205	121000	90254090	5430	5430	5430	5430	0
399	20241205	120900	90254090	5430	5430	5430	5430	5
400	20241205	120800	90226940	5420	5420	5420	5420	0
401	20241205	120700	90226940	5420	5420	5420	5420	999
402	20241205	120600	84812360	5430	5430	5430	5430	2
403	20241205	120500	84801500	5430	5430	5430	5430	220
404	20241205	120400	83606900	5430	5430	5430	5430	149
405	20241205	120300	82797830	5430	5430	5430	5430	36
406	20241205	120200	82602350	5430	5430	5430	5430	0
407	20241205	120100	82602350	5430	5430	5430	5420	132
408	20241205	120000	81885760	5430	5430	5430	5430	0
409	20241205	115900	81885760	5430	5430	5430	5430	0
410	20241205	115800	81885760	5430	5430	5430	5430	17
411	20241205	115700	81793450	5420	5440	5440	5420	904
412	20241205	115600	76885380	5440	5440	5440	5440	0
413	20241205	115500	76885380	5440	5440	5440	5440	0
414	20241205	115400	76885380	5440	5440	5440	5440	122
415	20241205	115300	76221700	5450	5440	5450	5440	1000
416	20241205	115200	70772460	5430	5430	5430	5430	0
417	20241205	115100	70772460	5430	5440	5440	5430	16
418	20241205	115000	70685560	5440	5440	5440	5440	26
419	20241205	114900	70544120	5450	5450	5450	5450	1
420	20241205	114800	70538670	5440	5440	5440	5440	0
421	20241205	114700	70538670	5440	5440	5440	5440	0
422	20241205	114600	70538670	5440	5440	5440	5440	148
423	20241205	114500	69733550	5430	5430	5430	5430	0
424	20241205	114400	69733550	5430	5430	5430	5430	17
425	20241205	114300	69641240	5430	5430	5430	5430	0
426	20241205	114200	69641240	5430	5430	5430	5430	0
427	20241205	114100	69641240	5430	5430	5430	5430	492
428	20241205	114000	66969680	5440	5440	5440	5440	6
429	20241205	113900	66937040	5440	5440	5440	5440	0
430	20241205	113800	66937040	5440	5440	5440	5440	0
431	20241205	113700	66937040	5440	5440	5440	5440	2
432	20241205	113600	66926160	5440	5440	5440	5440	1
433	20241205	113500	66920720	5440	5440	5440	5440	0
434	20241205	113400	66920720	5440	5440	5440	5440	0
435	20241205	113300	66920720	5440	5440	5440	5440	0
436	20241205	113200	66920720	5440	5440	5440	5440	1
437	20241205	113100	66915280	5460	5460	5460	5460	0
438	20241205	113000	66915280	5460	5460	5460	5460	0
439	20241205	112900	66915280	5460	5460	5460	5460	0
440	20241205	112800	66915280	5460	5440	5460	5440	5
441	20241205	112700	66888000	5430	5430	5430	5430	17
442	20241205	112600	66795690	5440	5440	5440	5440	2
443	20241205	112500	66784810	5440	5440	5440	5440	3
444	20241205	112400	66768490	5440	5440	5440	5440	0
445	20241205	112300	66768490	5440	5430	5440	5430	227
446	20241205	112200	65535050	5430	5430	5430	5430	609
447	20241205	112100	62228180	5420	5430	5430	5420	51
448	20241205	112000	61951260	5420	5420	5420	5420	0
449	20241205	111900	61951260	5420	5420	5420	5420	70
450	20241205	111800	61571860	5430	5430	5430	5430	0
451	20241205	111700	61571860	5430	5430	5430	5430	6
452	20241205	111600	61539280	5430	5430	5430	5430	0
453	20241205	111500	61539280	5430	5430	5430	5430	1
454	20241205	111400	61533850	5430	5430	5430	5430	0
455	20241205	111300	61533850	5430	5430	5430	5430	312
456	20241205	111200	59839690	5430	5430	5430	5430	173
457	20241205	111100	58900300	5430	5430	5430	5430	0
458	20241205	111000	58900300	5430	5430	5430	5430	17
459	20241205	110900	58807990	5440	5440	5440	5440	0
460	20241205	110800	58807990	5440	5440	5440	5440	0
461	20241205	110700	58807990	5440	5440	5440	5440	0
462	20241205	110600	58807990	5440	5440	5440	5440	4
463	20241205	110500	58786230	5430	5430	5430	5430	161
464	20241205	110400	57912000	5440	5440	5440	5440	0
465	20241205	110300	57912000	5440	5440	5440	5440	0
466	20241205	110200	57912000	5440	5440	5440	5440	1
467	20241205	110100	57906560	5440	5440	5440	5440	0
468	20241205	110000	57906560	5440	5440	5440	5440	0
469	20241205	105900	57906560	5440	5450	5450	5430	773
470	20241205	105800	53700740	5460	5460	5460	5460	0
471	20241205	105700	53700740	5460	5460	5460	5460	0
472	20241205	105600	53700740	5460	5460	5460	5460	0
473	20241205	105500	53700740	5460	5450	5460	5450	63
474	20241205	105400	53357370	5450	5450	5450	5450	0
475	20241205	105300	53357370	5450	5450	5450	5450	18
476	20241205	105200	53259270	5460	5460	5460	5460	0
477	20241205	105100	53259270	5460	5460	5460	5460	0
478	20241205	105000	53259270	5460	5460	5460	5460	0
479	20241205	104900	53259270	5460	5460	5460	5460	0
480	20241205	104800	53259270	5460	5460	5460	5460	0
481	20241205	104700	53259270	5460	5460	5460	5460	0
482	20241205	104600	53259270	5460	5460	5460	5460	0
483	20241205	104500	53259270	5460	5460	5460	5460	0
484	20241205	104400	53259270	5460	5460	5460	5460	0
485	20241205	104300	53259270	5460	5460	5460	5460	0
486	20241205	104200	53259270	5460	5460	5460	5460	0
487	20241205	104100	53259270	5460	5460	5460	5460	7
488	20241205	104000	53221050	5450	5450	5450	5450	0
489	20241205	103900	53221050	5450	5450	5450	5450	0
490	20241205	103800	53221050	5450	5450	5450	5450	0
491	20241205	103700	53221050	5450	5450	5450	5450	0
492	20241205	103600	53221050	5450	5460	5460	5450	27
493	20241205	103500	53073800	5450	5450	5450	5450	0
494	20241205	103400	53073800	5450	5450	5450	5450	0
495	20241205	103300	53073800	5450	5450	5450	5450	0
496	20241205	103200	53073800	5450	5450	5450	5450	0
497	20241205	103100	53073800	5450	5450	5450	5450	0
498	20241205	103000	53073800	5450	5450	5450	5450	0
499	20241205	102900	53073800	5450	5450	5450	5450	0
500	20241205	102800	53073800	5450	5450	5450	5450	0
501	20241205	102700	53073800	5450	5450	5450	5450	3
502	20241205	102600	53057450	5460	5460	5460	5460	13
503	20241205	102500	52986470	5460	5460	5460	5460	0
504	20241205	102400	52986470	5460	5460	5460	5460	0
505	20241205	102300	52986470	5460	5460	5460	5460	0
506	20241205	102200	52986470	5460	5460	5460	5460	1
507	20241205	102100	52981010	5450	5440	5450	5440	380
508	20241205	102000	50910020	5430	5430	5430	5430	200
509	20241205	101900	49824020	5430	5450	5450	5430	17
510	20241205	101800	49731560	5450	5450	5450	5450	0
511	20241205	101700	49731560	5450	5450	5450	5450	10
512	20241205	101600	49677060	5450	5440	5490	5440	47
513	20241205	101500	49420460	5450	5450	5450	5450	0
514	20241205	101400	49420460	5450	5450	5450	5450	0
515	20241205	101300	49420460	5450	5450	5450	5450	0
516	20241205	101200	49420460	5450	5450	5450	5450	0
517	20241205	101100	49420460	5450	5450	5450	5450	0
518	20241205	101000	49420460	5450	5450	5450	5450	0
519	20241205	100900	49420460	5450	5450	5450	5440	78
520	20241205	100800	48996120	5440	5440	5440	5440	97
521	20241205	100700	48468440	5440	5440	5440	5440	92
522	20241205	100600	47967960	5430	5430	5430	5430	69
523	20241205	100500	47593290	5440	5440	5440	5440	8
524	20241205	100400	47549770	5430	5430	5430	5430	100
525	20241205	100300	47006770	5430	5440	5440	5430	70
526	20241205	100200	46626660	5440	5450	5450	5440	316
527	20241205	100100	44907260	5450	5450	5450	5450	230
528	20241205	100000	43653760	5450	5450	5450	5450	58
529	20241205	095900	43337660	5460	5460	5460	5460	489
530	20241205	095800	40667720	5460	5450	5460	5450	31
531	20241205	095700	40498580	5460	5460	5460	5460	0
532	20241205	095600	40498580	5460	5460	5460	5460	1
533	20241205	095500	40493120	5460	5460	5460	5460	0
534	20241205	095400	40493120	5460	5460	5460	5460	1
535	20241205	095300	40487660	5460	5460	5460	5460	2
536	20241205	095200	40476740	5460	5460	5490	5460	5
537	20241205	095100	40449380	5450	5450	5450	5450	1
538	20241205	095000	40443930	5490	5450	5490	5450	30
539	20241205	094900	40279270	5440	5440	5440	5440	0
540	20241205	094800	40279270	5440	5440	5440	5440	85
541	20241205	094700	39816870	5440	5450	5450	5440	17
542	20241205	094600	39724240	5450	5450	5450	5450	82
543	20241205	094500	39277340	5450	5440	5450	5440	169
544	20241205	094400	38356460	5450	5450	5450	5450	0
545	20241205	094300	38356460	5450	5450	5450	5450	2
546	20241205	094200	38345560	5450	5450	5450	5450	83
547	20241205	094100	37893210	5440	5440	5440	5440	11
548	20241205	094000	37833370	5430	5440	5440	5430	110
549	20241205	093900	37236030	5440	5440	5440	5440	0
550	20241205	093800	37236030	5440	5440	5440	5440	1
551	20241205	093700	37230590	5430	5430	5430	5430	0
552	20241205	093600	37230590	5430	5430	5430	5430	0
553	20241205	093500	37230590	5430	5430	5430	5430	7
554	20241205	093400	37192580	5430	5430	5430	5430	2
555	20241205	093300	37181720	5430	5430	5430	5430	1
556	20241205	093200	37176290	5430	5430	5430	5430	92
557	20241205	093100	36676730	5430	5430	5430	5430	1
558	20241205	093000	36671300	5430	5430	5430	5420	399
559	20241205	092900	34506730	5420	5420	5420	5420	423
560	20241205	092800	32214070	5420	5440	5440	5420	317
561	20241205	092700	30491070	5440	5440	5440	5440	0
562	20241205	092600	30491070	5440	5440	5440	5440	0
563	20241205	092500	30491070	5440	5440	5440	5440	0
564	20241205	092400	30491070	5440	5440	5440	5440	0
565	20241205	092300	30491070	5440	5440	5440	5440	0
566	20241205	092200	30491070	5440	5450	5450	5440	30
567	20241205	092100	30327610	5450	5460	5460	5450	231
568	20241205	092000	29066450	5460	5460	5460	5460	0
569	20241205	091900	29066450	5460	5460	5500	5460	197
570	20241205	091800	27990710	5460	5460	5460	5460	0
571	20241205	091700	27990710	5460	5470	5500	5460	11
572	20241205	091600	27930490	5470	5470	5470	5470	3
573	20241205	091500	27914080	5470	5470	5470	5470	161
574	20241205	091400	27033410	5480	5480	5480	5480	0
575	20241205	091300	27033410	5480	5480	5480	5480	110
576	20241205	091200	26430610	5530	5530	5530	5530	0
577	20241205	091100	26430610	5530	5530	5530	5530	1
578	20241205	091000	26425080	5530	5500	5530	5490	3701
579	20241205	090900	6069590	5500	5500	5500	5500	270
580	20241205	090800	4584590	5540	5540	5540	5540	0
581	20241205	090700	4584590	5540	5540	5540	5540	0
582	20241205	090600	4584590	5540	5540	5540	5540	0
583	20241205	090500	4584590	5540	5540	5540	5540	0
584	20241205	090400	4584590	5540	5540	5540	5540	0
585	20241205	090300	4584590	5540	5510	5550	5510	263
586	20241205	090200	3133900	5520	5540	5540	5520	280
587	20241205	090100	1584300	5600	5600	5600	5600	0
588	20241205	090000	1584300	5600	5500	5600	5500	284