KissMeData/058630/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194000	536950040	5380	5380	5380	5380	5497
3	20241203	193900	536950040	5380	5380	5380	5380	0
4	20241203	193800	536950040	5380	5380	5380	5380	0
5	20241203	193700	536950040	5380	5380	5380	5380	0
6	20241203	193600	536950040	5380	5380	5380	5380	0
7	20241203	193500	536950040	5380	5380	5380	5380	0
8	20241203	193400	536950040	5380	5380	5380	5380	0
9	20241203	193300	536950040	5380	5380	5380	5380	0
10	20241203	193200	536950040	5380	5380	5380	5380	0
11	20241203	193100	536950040	5380	5380	5380	5380	0
12	20241203	193000	536950040	5380	5380	5380	5380	0
13	20241203	192900	536950040	5380	5380	5380	5380	0
14	20241203	192800	536950040	5380	5380	5380	5380	0
15	20241203	192700	536950040	5380	5380	5380	5380	0
16	20241203	192600	536950040	5380	5380	5380	5380	0
17	20241203	192500	536950040	5380	5380	5380	5380	0
18	20241203	192400	536950040	5380	5380	5380	5380	0
19	20241203	192300	536950040	5380	5380	5380	5380	0
20	20241203	192200	536950040	5380	5380	5380	5380	0
21	20241203	192100	536950040	5380	5380	5380	5380	0
22	20241203	192000	536950040	5380	5380	5380	5380	0
23	20241203	191900	536950040	5380	5380	5380	5380	0
24	20241203	191800	536950040	5380	5380	5380	5380	0
25	20241203	191700	536950040	5380	5380	5380	5380	0
26	20241203	191600	536950040	5380	5380	5380	5380	0
27	20241203	191500	536950040	5380	5380	5380	5380	0
28	20241203	191400	536950040	5380	5380	5380	5380	0
29	20241203	191300	536950040	5380	5380	5380	5380	0
30	20241203	191200	536950040	5380	5380	5380	5380	0
31	20241203	191100	536950040	5380	5380	5380	5380	0
32	20241203	191000	536950040	5380	5380	5380	5380	5497
33	20241203	190900	536950040	5380	5380	5380	5380	0
34	20241203	190800	536950040	5380	5380	5380	5380	0
35	20241203	190700	536950040	5380	5380	5380	5380	0
36	20241203	190600	536950040	5380	5380	5380	5380	0
37	20241203	190500	536950040	5380	5380	5380	5380	0
38	20241203	190400	536950040	5380	5380	5380	5380	0
39	20241203	190300	536950040	5380	5380	5380	5380	0
40	20241203	190200	536950040	5380	5380	5380	5380	0
41	20241203	190100	536950040	5380	5380	5380	5380	0
42	20241203	190000	536950040	5380	5380	5380	5380	0
43	20241203	185900	536950040	5380	5380	5380	5380	0
44	20241203	185800	536950040	5380	5380	5380	5380	0
45	20241203	185700	536950040	5380	5380	5380	5380	0
46	20241203	185600	536950040	5380	5380	5380	5380	0
47	20241203	185500	536950040	5380	5380	5380	5380	0
48	20241203	185400	536950040	5380	5380	5380	5380	0
49	20241203	185300	536950040	5380	5380	5380	5380	0
50	20241203	185200	536950040	5380	5380	5380	5380	0
51	20241203	185100	536950040	5380	5380	5380	5380	0
52	20241203	185000	536950040	5380	5380	5380	5380	0
53	20241203	184900	536950040	5380	5380	5380	5380	0
54	20241203	184800	536950040	5380	5380	5380	5380	0
55	20241203	184700	536950040	5380	5380	5380	5380	0
56	20241203	184600	536950040	5380	5380	5380	5380	0
57	20241203	184500	536950040	5380	5380	5380	5380	0
58	20241203	184400	536950040	5380	5380	5380	5380	0
59	20241203	184300	536950040	5380	5380	5380	5380	0
60	20241203	184200	536950040	5380	5380	5380	5380	0
61	20241203	184100	536950040	5380	5380	5380	5380	0
62	20241203	184000	536950040	5380	5380	5380	5380	5497
63	20241203	183900	536950040	5380	5380	5380	5380	0
64	20241203	183800	536950040	5380	5380	5380	5380	0
65	20241203	183700	536950040	5380	5380	5380	5380	0
66	20241203	183600	536950040	5380	5380	5380	5380	0
67	20241203	183500	536950040	5380	5380	5380	5380	0
68	20241203	183400	536950040	5380	5380	5380	5380	0
69	20241203	183300	536950040	5380	5380	5380	5380	0
70	20241203	183200	536950040	5380	5380	5380	5380	0
71	20241203	183100	536950040	5380	5380	5380	5380	0
72	20241203	183000	536950040	5380	5380	5380	5380	0
73	20241203	182900	536950040	5380	5380	5380	5380	0
74	20241203	182800	536950040	5380	5380	5380	5380	0
75	20241203	182700	536950040	5380	5380	5380	5380	0
76	20241203	182600	536950040	5380	5380	5380	5380	0
77	20241203	182500	536950040	5380	5380	5380	5380	0
78	20241203	182400	536950040	5380	5380	5380	5380	0
79	20241203	182300	536950040	5380	5380	5380	5380	0
80	20241203	182200	536950040	5380	5380	5380	5380	0
81	20241203	182100	536950040	5380	5380	5380	5380	0
82	20241203	182000	536950040	5380	5380	5380	5380	0
83	20241203	181900	536950040	5380	5380	5380	5380	0
84	20241203	181800	536950040	5380	5380	5380	5380	0
85	20241203	181700	536950040	5380	5380	5380	5380	0
86	20241203	181600	536950040	5380	5380	5380	5380	0
87	20241203	181500	536950040	5380	5380	5380	5380	0
88	20241203	181400	536950040	5380	5380	5380	5380	0
89	20241203	181300	536950040	5380	5380	5380	5380	0
90	20241203	181200	536950040	5380	5380	5380	5380	0
91	20241203	181100	536950040	5380	5380	5380	5380	0
92	20241203	181000	536950040	5380	5380	5380	5380	5497
93	20241203	180900	536950040	5380	5380	5380	5380	0
94	20241203	180800	536950040	5380	5380	5380	5380	0
95	20241203	180700	536950040	5380	5380	5380	5380	0
96	20241203	180600	536950040	5380	5380	5380	5380	0
97	20241203	180500	536950040	5380	5380	5380	5380	0
98	20241203	180400	536950040	5380	5380	5380	5380	0
99	20241203	180300	536950040	5380	5380	5380	5380	0
100	20241203	180200	536950040	5380	5380	5380	5380	0
101	20241203	180100	536950040	5380	5380	5380	5380	0
102	20241203	180000	536950040	5380	5380	5380	5380	0
103	20241203	175900	536950040	5380	5380	5380	5380	0
104	20241203	175800	536950040	5380	5380	5380	5380	0
105	20241203	175700	536950040	5380	5380	5380	5380	0
106	20241203	175600	536950040	5380	5380	5380	5380	0
107	20241203	175500	536950040	5380	5380	5380	5380	0
108	20241203	175400	536950040	5380	5380	5380	5380	0
109	20241203	175300	536950040	5380	5380	5380	5380	0
110	20241203	175200	536950040	5380	5380	5380	5380	0
111	20241203	175100	536950040	5380	5380	5380	5380	0
112	20241203	175000	536950040	5380	5380	5380	5380	0
113	20241203	174900	536950040	5380	5380	5380	5380	0
114	20241203	174800	536950040	5380	5380	5380	5380	0
115	20241203	174700	536950040	5380	5380	5380	5380	0
116	20241203	174600	536950040	5380	5380	5380	5380	0
117	20241203	174500	536950040	5380	5380	5380	5380	0
118	20241203	174400	536950040	5380	5380	5380	5380	0
119	20241203	174300	536950040	5380	5380	5380	5380	0
120	20241203	174200	536950040	5380	5380	5380	5380	0
121	20241203	174100	536950040	5380	5380	5380	5380	0
122	20241203	174000	536950040	5380	5380	5380	5380	5497
123	20241203	173900	536950040	5380	5380	5380	5380	0
124	20241203	173800	536950040	5380	5380	5380	5380	0
125	20241203	173700	536950040	5380	5380	5380	5380	0
126	20241203	173600	536950040	5380	5380	5380	5380	0
127	20241203	173500	536950040	5380	5380	5380	5380	0
128	20241203	173400	536950040	5380	5380	5380	5380	0
129	20241203	173300	536950040	5380	5380	5380	5380	0
130	20241203	173200	536950040	5380	5380	5380	5380	0
131	20241203	173100	536950040	5380	5380	5380	5380	0
132	20241203	173000	536950040	5380	5380	5380	5380	0
133	20241203	172900	536950040	5380	5380	5380	5380	0
134	20241203	172800	536950040	5380	5380	5380	5380	0
135	20241203	172700	536950040	5380	5380	5380	5380	0
136	20241203	172600	536950040	5380	5380	5380	5380	0
137	20241203	172500	536950040	5380	5380	5380	5380	0
138	20241203	172400	536950040	5380	5380	5380	5380	0
139	20241203	172300	536950040	5380	5380	5380	5380	0
140	20241203	172200	536950040	5380	5380	5380	5380	0
141	20241203	172100	536950040	5380	5380	5380	5380	0
142	20241203	172000	536950040	5380	5380	5380	5380	0
143	20241203	171900	536950040	5380	5380	5380	5380	0
144	20241203	171800	536950040	5380	5380	5380	5380	0
145	20241203	171700	536950040	5380	5380	5380	5380	0
146	20241203	171600	536950040	5380	5380	5380	5380	0
147	20241203	171500	536950040	5380	5380	5380	5380	0
148	20241203	171400	536950040	5380	5380	5380	5380	0
149	20241203	171300	536950040	5380	5380	5380	5380	0
150	20241203	171200	536950040	5380	5380	5380	5380	0
151	20241203	171100	536950040	5380	5380	5380	5380	0
152	20241203	171000	536950040	5380	5380	5380	5380	5497
153	20241203	170900	536950040	5380	5380	5380	5380	0
154	20241203	170800	536950040	5380	5380	5380	5380	0
155	20241203	170700	536950040	5380	5380	5380	5380	0
156	20241203	170600	536950040	5380	5380	5380	5380	0
157	20241203	170500	536950040	5380	5380	5380	5380	0
158	20241203	170400	536950040	5380	5380	5380	5380	0
159	20241203	170300	536950040	5380	5380	5380	5380	0
160	20241203	170200	536950040	5380	5380	5380	5380	0
161	20241203	170100	536950040	5380	5380	5380	5380	0
162	20241203	170000	536950040	5380	5380	5380	5380	0
163	20241203	165900	536950040	5380	5380	5380	5380	0
164	20241203	165800	536950040	5380	5380	5380	5380	0
165	20241203	165700	536950040	5380	5380	5380	5380	0
166	20241203	165600	536950040	5380	5380	5380	5380	0
167	20241203	165500	536950040	5380	5380	5380	5380	0
168	20241203	165400	536950040	5380	5380	5380	5380	0
169	20241203	165300	536950040	5380	5380	5380	5380	0
170	20241203	165200	536950040	5380	5380	5380	5380	0
171	20241203	165100	536950040	5380	5380	5380	5380	0
172	20241203	165000	536950040	5380	5380	5380	5380	0
173	20241203	164900	536950040	5380	5380	5380	5380	0
174	20241203	164800	536950040	5380	5380	5380	5380	0
175	20241203	164700	536950040	5380	5380	5380	5380	0
176	20241203	164600	536950040	5380	5380	5380	5380	0
177	20241203	164500	536950040	5380	5380	5380	5380	0
178	20241203	164400	536950040	5380	5380	5380	5380	0
179	20241203	164300	536950040	5380	5380	5380	5380	0
180	20241203	164200	536950040	5380	5380	5380	5380	0
181	20241203	164100	536950040	5380	5380	5380	5380	0
182	20241203	164000	536950040	5380	5380	5380	5380	5497
183	20241203	163900	536950040	5380	5380	5380	5380	0
184	20241203	163800	536950040	5380	5380	5380	5380	0
185	20241203	163700	536950040	5380	5380	5380	5380	0
186	20241203	163600	536950040	5380	5380	5380	5380	0
187	20241203	163500	536950040	5380	5380	5380	5380	0
188	20241203	163400	536950040	5380	5380	5380	5380	0
189	20241203	163300	536950040	5380	5380	5380	5380	0
190	20241203	163200	536950040	5380	5380	5380	5380	0
191	20241203	163100	536950040	5380	5380	5380	5380	0
192	20241203	163000	536950040	5380	5380	5380	5380	0
193	20241203	162900	536950040	5380	5380	5380	5380	0
194	20241203	162800	536950040	5380	5380	5380	5380	0
195	20241203	162700	536950040	5380	5380	5380	5380	0
196	20241203	162600	536950040	5380	5380	5380	5380	0
197	20241203	162500	536950040	5380	5380	5380	5380	0
198	20241203	162400	536950040	5380	5380	5380	5380	0
199	20241203	162300	536950040	5380	5380	5380	5380	0
200	20241203	162200	536950040	5380	5380	5380	5380	0
201	20241203	162100	536950040	5380	5380	5380	5380	0
202	20241203	162000	536950040	5380	5380	5380	5380	0
203	20241203	161900	536950040	5380	5380	5380	5380	0
204	20241203	161800	536950040	5380	5380	5380	5380	0
205	20241203	161700	536950040	5380	5380	5380	5380	0
206	20241203	161600	536950040	5380	5380	5380	5380	0
207	20241203	161500	536950040	5380	5380	5380	5380	0
208	20241203	161400	536950040	5380	5380	5380	5380	0
209	20241203	161300	536950040	5380	5380	5380	5380	0
210	20241203	161200	536950040	5380	5380	5380	5380	0
211	20241203	161100	536950040	5380	5380	5380	5380	0
212	20241203	161000	536950040	5380	5380	5380	5380	5497
213	20241203	160900	536950040	5380	5380	5380	5380	0
214	20241203	160800	536950040	5380	5380	5380	5380	0
215	20241203	160700	536950040	5380	5380	5380	5380	0
216	20241203	160600	536950040	5380	5380	5380	5380	0
217	20241203	160500	536950040	5380	5380	5380	5380	0
218	20241203	160400	536950040	5380	5380	5380	5380	0
219	20241203	160300	536950040	5380	5380	5380	5380	0
220	20241203	160200	536950040	5380	5380	5380	5380	0
221	20241203	160100	536950040	5380	5380	5380	5380	0
222	20241203	160000	536950040	5380	5380	5380	5380	0
223	20241203	155900	536950040	5380	5380	5380	5380	0
224	20241203	155800	536950040	5380	5380	5380	5380	0
225	20241203	155700	536950040	5380	5380	5380	5380	0
226	20241203	155600	536950040	5380	5380	5380	5380	0
227	20241203	155500	536950040	5380	5380	5380	5380	0
228	20241203	155400	536950040	5380	5380	5380	5380	0
229	20241203	155300	536950040	5380	5380	5380	5380	0
230	20241203	155200	536950040	5380	5380	5380	5380	0
231	20241203	155100	536950040	5380	5380	5380	5380	0
232	20241203	155000	536950040	5380	5380	5380	5380	0
233	20241203	154900	536950040	5380	5380	5380	5380	0
234	20241203	154800	536950040	5380	5380	5380	5380	0
235	20241203	154700	536950040	5380	5380	5380	5380	0
236	20241203	154600	536950040	5380	5380	5380	5380	0
237	20241203	154500	536950040	5380	5380	5380	5380	0
238	20241203	154400	536950040	5380	5380	5380	5380	0
239	20241203	154300	536950040	5380	5380	5380	5380	0
240	20241203	154200	536950040	5380	5380	5380	5380	0
241	20241203	154100	536950040	5380	5380	5380	5380	0
242	20241203	154000	536950040	5380	5380	5380	5380	5497
243	20241203	153900	536950040	5380	5380	5380	5380	0
244	20241203	153800	536950040	5380	5380	5380	5380	0
245	20241203	153700	536950040	5380	5380	5380	5380	0
246	20241203	153600	536950040	5380	5380	5380	5380	0
247	20241203	153500	536950040	5380	5380	5380	5380	0
248	20241203	153400	536950040	5380	5380	5380	5380	0
249	20241203	153300	536950040	5380	5380	5380	5380	0
250	20241203	153200	536950040	5380	5380	5380	5380	0
251	20241203	153100	536950040	5380	5380	5380	5380	0
252	20241203	153000	536950040	5380	5380	5380	5380	5497
253	20241203	152900	507376180	5400	5400	5400	5400	0
254	20241203	152800	507376180	5400	5400	5400	5400	0
255	20241203	152700	507376180	5400	5400	5400	5400	0
256	20241203	152600	507376180	5400	5400	5400	5400	0
257	20241203	152500	507376180	5400	5400	5400	5400	0
258	20241203	152400	507376180	5400	5400	5400	5400	0
259	20241203	152300	507376180	5400	5400	5400	5400	0
260	20241203	152200	507376180	5400	5400	5400	5400	0
261	20241203	152100	507376180	5400	5400	5400	5400	0
262	20241203	152000	507376180	5400	5400	5400	5400	0
263	20241203	151900	507376180	5400	5400	5410	5400	853
264	20241203	151800	502769960	5400	5400	5410	5400	255
265	20241203	151700	501392720	5400	5410	5410	5400	102
266	20241203	151600	500841910	5410	5410	5410	5410	503
267	20241203	151500	498120680	5410	5410	5410	5410	0
268	20241203	151400	498120680	5410	5410	5410	5410	100
269	20241203	151300	497579680	5420	5410	5420	5410	186
270	20241203	151200	496571570	5420	5420	5420	5420	0
271	20241203	151100	496571570	5420	5420	5420	5420	2513
272	20241203	151000	482951110	5420	5420	5420	5420	0
273	20241203	150900	482951110	5420	5420	5420	5420	0
274	20241203	150800	482951110	5420	5420	5420	5420	1
275	20241203	150700	482945690	5400	5400	5400	5400	1035
276	20241203	150600	477356690	5420	5420	5420	5420	0
277	20241203	150500	477356690	5420	5410	5420	5410	102
278	20241203	150400	476804860	5400	5410	5410	5400	828
279	20241203	150300	472327230	5420	5420	5420	5420	0
280	20241203	150200	472327230	5420	5410	5420	5410	101
281	20241203	150100	471780810	5410	5410	5410	5410	763
282	20241203	150000	467652980	5410	5410	5410	5410	0
283	20241203	145900	467652980	5410	5410	5410	5410	439
284	20241203	145800	465277990	5430	5430	5430	5410	98
285	20241203	145700	464745870	5430	5430	5430	5420	834
286	20241203	145600	460225140	5430	5430	5430	5430	220
287	20241203	145500	459030540	5430	5420	5430	5420	1124
288	20241203	145400	452935300	5420	5420	5420	5420	78
289	20241203	145300	452512540	5420	5420	5420	5420	0
290	20241203	145200	452512540	5420	5420	5420	5420	0
291	20241203	145100	452512540	5420	5420	5420	5420	1
292	20241203	145000	452507120	5410	5420	5420	5410	214
293	20241203	144900	451349240	5420	5420	5420	5420	1
294	20241203	144800	451343820	5420	5420	5420	5420	0
295	20241203	144700	451343820	5420	5420	5420	5420	1
296	20241203	144600	451338400	5410	5410	5410	5410	580
297	20241203	144500	448200600	5420	5420	5420	5420	1
298	20241203	144400	448195180	5420	5420	5420	5420	0
299	20241203	144300	448195180	5420	5410	5420	5410	11
300	20241203	144200	448135660	5410	5410	5410	5410	100
301	20241203	144100	447594660	5410	5410	5410	5410	759
302	20241203	144000	443488470	5410	5410	5410	5410	126
303	20241203	143900	442806810	5410	5410	5410	5410	1
304	20241203	143800	442801400	5400	5400	5400	5400	1310
305	20241203	143700	435727400	5400	5400	5400	5400	117
306	20241203	143600	435095600	5400	5400	5400	5400	0
307	20241203	143500	435095600	5400	5400	5400	5400	0
308	20241203	143400	435095600	5400	5400	5400	5400	0
309	20241203	143300	435095600	5400	5400	5400	5400	1
310	20241203	143200	435090200	5390	5400	5400	5390	556
311	20241203	143100	432092800	5400	5380	5400	5380	2328
312	20241203	143000	419544860	5360	5370	5370	5360	2020
313	20241203	142900	408717580	5380	5380	5380	5380	0
314	20241203	142800	408717580	5380	5380	5380	5380	0
315	20241203	142700	408717580	5380	5380	5380	5380	0
316	20241203	142600	408717580	5380	5380	5380	5380	534
317	20241203	142500	405844660	5380	5380	5380	5380	26
318	20241203	142400	405704780	5390	5390	5390	5390	0
319	20241203	142300	405704780	5390	5390	5390	5390	0
320	20241203	142200	405704780	5390	5390	5390	5390	9
321	20241203	142100	405656270	5390	5390	5390	5390	1
322	20241203	142000	405650880	5360	5360	5360	5360	0
323	20241203	141900	405650880	5360	5360	5360	5360	0
324	20241203	141800	405650880	5360	5360	5360	5360	0
325	20241203	141700	405650880	5360	5360	5360	5360	61
326	20241203	141600	405323920	5360	5360	5360	5360	14
327	20241203	141500	405248880	5360	5370	5370	5360	2206
328	20241203	141400	393411280	5380	5380	5380	5380	135
329	20241203	141300	392684980	5380	5380	5380	5370	528
330	20241203	141200	389848010	5380	5380	5380	5380	0
331	20241203	141100	389848010	5380	5380	5380	5380	0
332	20241203	141000	389848010	5380	5380	5380	5380	600
333	20241203	140900	386620010	5370	5370	5370	5370	0
334	20241203	140800	386620010	5370	5370	5370	5370	118
335	20241203	140700	385986350	5370	5370	5370	5370	0
336	20241203	140600	385986350	5370	5370	5370	5370	0
337	20241203	140500	385986350	5370	5370	5370	5370	0
338	20241203	140400	385986350	5370	5370	5370	5370	0
339	20241203	140300	385986350	5370	5370	5370	5370	51
340	20241203	140200	385712480	5370	5370	5370	5370	9
341	20241203	140100	385664150	5370	5370	5370	5370	0
342	20241203	140000	385664150	5370	5370	5370	5370	72
343	20241203	135900	385277510	5370	5370	5370	5370	200
344	20241203	135800	384203510	5370	5370	5370	5370	500
345	20241203	135700	381518510	5380	5380	5380	5380	0
346	20241203	135600	381518510	5380	5380	5380	5380	221
347	20241203	135500	380329530	5380	5370	5380	5370	236
348	20241203	135400	379060350	5380	5380	5380	5380	100
349	20241203	135300	378522350	5370	5370	5370	5370	256
350	20241203	135200	377147630	5370	5370	5370	5370	50
351	20241203	135100	376879130	5380	5380	5390	5380	167
352	20241203	135000	375980630	5380	5380	5380	5380	2
353	20241203	134900	375969870	5370	5370	5370	5370	100
354	20241203	134800	375432870	5370	5370	5370	5370	100
355	20241203	134700	374895870	5370	5370	5370	5370	2
356	20241203	134600	374885130	5370	5370	5370	5370	0
357	20241203	134500	374885130	5370	5370	5370	5370	2
358	20241203	134400	374874390	5370	5370	5370	5370	0
359	20241203	134300	374874390	5370	5370	5370	5370	300
360	20241203	134200	373263390	5370	5390	5390	5370	127
361	20241203	134100	372581380	5360	5360	5360	5360	0
362	20241203	134000	372581380	5360	5380	5380	5360	4000
363	20241203	133900	351089440	5390	5390	5390	5390	321
364	20241203	133800	349359250	5390	5390	5390	5390	0
365	20241203	133700	349359250	5390	5390	5390	5390	50
366	20241203	133600	349089750	5390	5390	5390	5390	139
367	20241203	133500	348340540	5390	5390	5390	5390	2
368	20241203	133400	348329760	5390	5390	5390	5390	1
369	20241203	133300	348324370	5390	5390	5390	5390	122
370	20241203	133200	347666790	5390	5390	5390	5390	0
371	20241203	133100	347666790	5390	5390	5390	5390	0
372	20241203	133000	347666790	5390	5390	5390	5390	0
373	20241203	132900	347666790	5390	5390	5390	5390	0
374	20241203	132800	347666790	5390	5390	5390	5390	66
375	20241203	132700	347311050	5390	5390	5390	5390	10
376	20241203	132600	347257150	5390	5390	5390	5390	327
377	20241203	132500	345494620	5400	5400	5400	5400	0
378	20241203	132400	345494620	5400	5400	5400	5400	0
379	20241203	132300	345494620	5400	5400	5400	5400	0
380	20241203	132200	345494620	5400	5380	5400	5380	1608
381	20241203	132100	336827530	5380	5380	5380	5380	33
382	20241203	132000	336649990	5380	5380	5380	5380	20
383	20241203	131900	336542390	5370	5370	5370	5370	0
384	20241203	131800	336542390	5370	5370	5370	5370	0
385	20241203	131700	336542390	5370	5370	5370	5370	10
386	20241203	131600	336488690	5380	5380	5380	5380	80
387	20241203	131500	336058290	5380	5380	5380	5380	0
388	20241203	131400	336058290	5380	5380	5380	5380	0
389	20241203	131300	336058290	5380	5380	5380	5380	50
390	20241203	131200	335789290	5380	5380	5380	5380	101
391	20241203	131100	335245910	5380	5380	5380	5380	93
392	20241203	131000	334745570	5380	5380	5380	5380	0
393	20241203	130900	334745570	5380	5380	5380	5380	251
394	20241203	130800	333395190	5380	5380	5380	5380	0
395	20241203	130700	333395190	5380	5380	5380	5380	0
396	20241203	130600	333395190	5380	5380	5380	5380	0
397	20241203	130500	333395190	5380	5380	5380	5380	0
398	20241203	130400	333395190	5380	5380	5380	5380	0
399	20241203	130300	333395190	5380	5380	5380	5380	1
400	20241203	130200	333389810	5380	5380	5380	5380	1
401	20241203	130100	333384430	5380	5380	5380	5380	3
402	20241203	130000	333368290	5360	5360	5360	5360	0
403	20241203	125900	333368290	5360	5360	5360	5360	0
404	20241203	125800	333368290	5360	5360	5360	5360	0
405	20241203	125700	333368290	5360	5380	5380	5360	1240
406	20241203	125600	326707800	5390	5390	5390	5390	0
407	20241203	125500	326707800	5390	5390	5390	5390	0
408	20241203	125400	326707800	5390	5390	5390	5390	0
409	20241203	125300	326707800	5390	5380	5390	5380	5
410	20241203	125200	326680860	5380	5380	5390	5380	245
411	20241203	125100	325362740	5380	5380	5380	5380	0
412	20241203	125000	325362740	5380	5380	5380	5380	1346
413	20241203	124900	318121260	5380	5380	5380	5380	2
414	20241203	124800	318110500	5370	5370	5370	5370	0
415	20241203	124700	318110500	5370	5370	5370	5370	0
416	20241203	124600	318110500	5370	5370	5370	5370	250
417	20241203	124500	316768000	5370	5370	5370	5370	620
418	20241203	124400	313438600	5370	5370	5370	5370	150
419	20241203	124300	312633100	5370	5370	5370	5370	0
420	20241203	124200	312633100	5370	5370	5370	5370	186
421	20241203	124100	311634280	5360	5360	5360	5360	10
422	20241203	124000	311580680	5360	5360	5360	5360	0
423	20241203	123900	311580680	5360	5360	5360	5360	18
424	20241203	123800	311484200	5360	5360	5360	5360	0
425	20241203	123700	311484200	5360	5360	5360	5360	17
426	20241203	123600	311393080	5360	5360	5360	5360	122
427	20241203	123500	310739160	5360	5360	5360	5360	0
428	20241203	123400	310739160	5360	5360	5360	5360	0
429	20241203	123300	310739160	5360	5360	5360	5360	0
430	20241203	123200	310739160	5360	5360	5360	5360	126
431	20241203	123100	310063800	5360	5360	5360	5360	0
432	20241203	123000	310063800	5360	5360	5360	5360	0
433	20241203	122900	310063800	5360	5360	5360	5360	200
434	20241203	122800	308991800	5360	5360	5360	5360	0
435	20241203	122700	308991800	5360	5360	5360	5360	0
436	20241203	122600	308991800	5360	5360	5360	5360	0
437	20241203	122500	308991800	5360	5360	5360	5360	0
438	20241203	122400	308991800	5360	5360	5360	5360	0
439	20241203	122300	308991800	5360	5370	5370	5360	3
440	20241203	122200	308975710	5370	5370	5370	5370	0
441	20241203	122100	308975710	5370	5370	5370	5370	0
442	20241203	122000	308975710	5370	5370	5370	5370	0
443	20241203	121900	308975710	5370	5370	5370	5370	0
444	20241203	121800	308975710	5370	5370	5370	5370	0
445	20241203	121700	308975710	5370	5370	5370	5370	0
446	20241203	121600	308975710	5370	5370	5370	5370	0
447	20241203	121500	308975710	5370	5370	5370	5370	200
448	20241203	121400	307901710	5370	5360	5370	5360	642
449	20241203	121300	304458570	5360	5360	5360	5360	5
450	20241203	121200	304431770	5360	5360	5360	5360	181
451	20241203	121100	303461610	5360	5370	5370	5360	191
452	20241203	121000	302437350	5370	5370	5370	5370	1
453	20241203	120900	302431980	5360	5360	5360	5360	35
454	20241203	120800	302244380	5360	5360	5360	5360	0
455	20241203	120700	302244380	5360	5360	5360	5360	2
456	20241203	120600	302233660	5360	5360	5360	5360	0
457	20241203	120500	302233660	5360	5360	5360	5360	0
458	20241203	120400	302233660	5360	5360	5360	5360	43
459	20241203	120300	302003180	5360	5360	5360	5360	0
460	20241203	120200	302003180	5360	5360	5360	5360	0
461	20241203	120100	302003180	5360	5360	5360	5360	0
462	20241203	120000	302003180	5360	5360	5360	5360	102
463	20241203	115900	301456460	5360	5360	5360	5360	0
464	20241203	115800	301456460	5360	5360	5360	5360	0
465	20241203	115700	301456460	5360	5360	5360	5360	0
466	20241203	115600	301456460	5360	5360	5360	5360	52
467	20241203	115500	301177740	5360	5360	5360	5360	559
468	20241203	115400	298181500	5360	5360	5360	5350	3044
469	20241203	115300	281884720	5370	5370	5370	5370	0
470	20241203	115200	281884720	5370	5370	5370	5370	110
471	20241203	115100	281294020	5370	5370	5370	5370	0
472	20241203	115000	281294020	5370	5370	5370	5370	4
473	20241203	114900	281272540	5370	5370	5370	5370	26
474	20241203	114800	281132920	5380	5380	5380	5380	1
475	20241203	114700	281127540	5380	5380	5380	5380	0
476	20241203	114600	281127540	5380	5380	5380	5380	1035
477	20241203	114500	275559240	5380	5380	5380	5380	2
478	20241203	114400	275548480	5360	5360	5360	5360	100
479	20241203	114300	275012480	5380	5380	5380	5380	1
480	20241203	114200	275007100	5350	5350	5350	5350	314
481	20241203	114100	273327200	5350	5360	5360	5350	1300
482	20241203	114000	266367200	5360	5370	5370	5360	1802
483	20241203	113900	256708380	5370	5370	5370	5370	50
484	20241203	113800	256439880	5370	5370	5370	5370	171
485	20241203	113700	255521610	5370	5370	5370	5370	10
486	20241203	113600	255467910	5370	5370	5370	5370	10
487	20241203	113500	255414210	5370	5370	5370	5370	9
488	20241203	113400	255365880	5370	5370	5370	5370	0
489	20241203	113300	255365880	5370	5370	5370	5370	0
490	20241203	113200	255365880	5370	5370	5370	5370	440
491	20241203	113100	253003080	5360	5360	5360	5360	0
492	20241203	113000	253003080	5360	5360	5360	5360	0
493	20241203	112900	253003080	5360	5360	5360	5360	270
494	20241203	112800	251555880	5360	5360	5360	5360	65
495	20241203	112700	251207480	5370	5370	5370	5370	0
496	20241203	112600	251207480	5370	5370	5370	5370	0
497	20241203	112500	251207480	5370	5370	5370	5370	227
498	20241203	112400	249988490	5370	5370	5370	5370	10
499	20241203	112300	249934790	5370	5370	5370	5370	30
500	20241203	112200	249773690	5370	5370	5370	5370	103
501	20241203	112100	249220580	5380	5380	5380	5380	2
502	20241203	112000	249209820	5390	5390	5390	5390	0
503	20241203	111900	249209820	5390	5390	5390	5390	0
504	20241203	111800	249209820	5390	5390	5390	5390	0
505	20241203	111700	249209820	5390	5390	5390	5390	1
506	20241203	111600	249204430	5380	5380	5380	5380	0
507	20241203	111500	249204430	5380	5380	5380	5380	270
508	20241203	111400	247751830	5380	5370	5380	5370	457
509	20241203	111300	245297640	5360	5370	5370	5360	18
510	20241203	111200	245201150	5370	5370	5370	5370	0
511	20241203	111100	245201150	5370	5370	5370	5370	5
512	20241203	111000	245174300	5370	5370	5370	5370	297
513	20241203	110900	243579410	5370	5370	5370	5370	2149
514	20241203	110800	232039280	5370	5370	5370	5370	17
515	20241203	110700	231947990	5370	5370	5370	5370	0
516	20241203	110600	231947990	5370	5370	5370	5370	50
517	20241203	110500	231679490	5370	5370	5370	5370	17
518	20241203	110400	231588200	5370	5370	5370	5370	0
519	20241203	110300	231588200	5370	5370	5370	5370	201
520	20241203	110200	230508830	5380	5380	5380	5380	0
521	20241203	110100	230508830	5380	5380	5380	5380	136
522	20241203	110000	229777150	5380	5380	5380	5380	22
523	20241203	105900	229658790	5370	5370	5370	5370	0
524	20241203	105800	229658790	5370	5370	5370	5370	0
525	20241203	105700	229658790	5370	5380	5380	5370	274
526	20241203	105600	228185020	5380	5380	5380	5380	58
527	20241203	105500	227872980	5380	5380	5380	5380	43
528	20241203	105400	227641640	5380	5380	5380	5380	10
529	20241203	105300	227587840	5380	5380	5380	5380	82
530	20241203	105200	227146680	5370	5370	5370	5370	0
531	20241203	105100	227146680	5370	5370	5370	5370	17
532	20241203	105000	227055390	5380	5380	5380	5380	0
533	20241203	104900	227055390	5380	5380	5380	5380	196
534	20241203	104800	226000910	5380	5380	5380	5380	0
535	20241203	104700	226000910	5380	5380	5380	5380	17
536	20241203	104600	225909450	5380	5380	5380	5380	0
537	20241203	104500	225909450	5380	5380	5380	5380	800
538	20241203	104400	221605450	5390	5390	5390	5390	114
539	20241203	104300	220990990	5400	5400	5400	5400	0
540	20241203	104200	220990990	5400	5400	5400	5400	0
541	20241203	104100	220990990	5400	5390	5400	5390	157
542	20241203	104000	220143360	5400	5400	5400	5400	559
543	20241203	103900	217124760	5400	5400	5400	5400	1
544	20241203	103800	217119360	5390	5390	5390	5390	0
545	20241203	103700	217119360	5390	5400	5400	5390	877
546	20241203	103600	212389800	5400	5390	5400	5390	387
547	20241203	103500	210303850	5390	5400	5400	5390	22
548	20241203	103400	210185220	5390	5390	5390	5390	788
549	20241203	103300	205937900	5390	5390	5390	5390	20
550	20241203	103200	205830100	5390	5390	5390	5390	18
551	20241203	103100	205733080	5400	5400	5400	5400	2
552	20241203	103000	205722280	5400	5400	5400	5400	100
553	20241203	102900	205182280	5400	5400	5400	5400	0
554	20241203	102800	205182280	5400	5390	5400	5390	2366
555	20241203	102700	192419040	5380	5380	5380	5380	17
556	20241203	102600	192327580	5370	5380	5380	5370	1020
557	20241203	102500	186850170	5370	5370	5370	5370	0
558	20241203	102400	186850170	5370	5370	5370	5370	0
559	20241203	102300	186850170	5370	5370	5370	5370	227
560	20241203	102200	185631180	5380	5380	5380	5380	190
561	20241203	102100	184608980	5380	5380	5380	5380	50
562	20241203	102000	184339980	5380	5380	5380	5380	27
563	20241203	101900	184194720	5390	5390	5390	5390	2
564	20241203	101800	184183940	5390	5380	5390	5380	265
565	20241203	101700	182758200	5390	5390	5390	5390	0
566	20241203	101600	182758200	5390	5390	5390	5390	5
567	20241203	101500	182731250	5380	5380	5380	5380	126
568	20241203	101400	182053370	5390	5380	5390	5380	22
569	20241203	101300	181934960	5380	5380	5380	5380	64
570	20241203	101200	181590640	5380	5380	5380	5380	0
571	20241203	101100	181590640	5380	5380	5380	5380	807
572	20241203	101000	177248980	5380	5380	5380	5380	0
573	20241203	100900	177248980	5380	5380	5380	5380	57
574	20241203	100800	176942320	5380	5380	5380	5380	36
575	20241203	100700	176748640	5380	5370	5380	5370	32
576	20241203	100600	176576660	5360	5360	5360	5360	0
577	20241203	100500	176576660	5360	5370	5370	5360	666
578	20241203	100400	173006700	5380	5380	5380	5380	1
579	20241203	100300	173001320	5370	5370	5370	5370	170
580	20241203	100200	172088420	5370	5370	5370	5360	30
581	20241203	100100	171927430	5360	5360	5360	5360	210
582	20241203	100000	170801830	5360	5350	5360	5350	480
583	20241203	095900	168229220	5350	5360	5360	5350	369
584	20241203	095800	166253210	5360	5360	5360	5360	50
585	20241203	095700	165985210	5360	5350	5360	5350	246
586	20241203	095600	164667610	5350	5360	5370	5350	779
587	20241203	095500	160497720	5360	5360	5360	5360	1453
588	20241203	095400	152709640	5360	5360	5360	5360	21
589	20241203	095300	152597080	5370	5380	5380	5370	2144
590	20241203	095200	141083660	5390	5380	5390	5380	63
591	20241203	095100	140744710	5390	5380	5390	5380	23
592	20241203	095000	140620960	5380	5380	5380	5380	9
593	20241203	094900	140572540	5390	5370	5390	5370	218
594	20241203	094800	139397860	5370	5370	5370	5370	0
595	20241203	094700	139397860	5370	5370	5370	5370	214
596	20241203	094600	138248680	5390	5390	5390	5390	0
597	20241203	094500	138248680	5390	5390	5390	5390	201
598	20241203	094400	137165290	5370	5370	5370	5370	17
599	20241203	094300	137074000	5390	5390	5390	5390	2
600	20241203	094200	137063220	5390	5390	5390	5390	2
601	20241203	094100	137052440	5390	5370	5390	5370	192
602	20241203	094000	136019760	5390	5370	5390	5370	18
603	20241203	093900	135923080	5390	5390	5390	5390	0
604	20241203	093800	135923080	5390	5390	5390	5390	0
605	20241203	093700	135923080	5390	5370	5390	5360	163
606	20241203	093600	135048400	5390	5390	5390	5370	62
607	20241203	093500	134715220	5370	5390	5390	5370	314
608	20241203	093400	133028900	5390	5390	5390	5390	21
609	20241203	093300	132915710	5370	5390	5390	5370	3
610	20241203	093200	132899560	5390	5380	5390	5370	537
611	20241203	093100	130015730	5400	5400	5400	5380	122
612	20241203	093000	129358350	5400	5400	5400	5400	0
613	20241203	092900	129358350	5400	5400	5400	5400	3
614	20241203	092800	129342150	5380	5390	5400	5380	264
615	20241203	092700	127921800	5400	5380	5400	5370	1002
616	20241203	092600	122536800	5390	5390	5390	5380	341
617	20241203	092500	120698820	5390	5390	5390	5390	20
618	20241203	092400	120591020	5390	5380	5390	5380	101
619	20241203	092300	120047630	5380	5380	5380	5380	0
620	20241203	092200	120047630	5380	5370	5380	5370	1000
621	20241203	092100	114674760	5350	5360	5360	5350	1651
622	20241203	092000	105831200	5370	5360	5370	5360	468
623	20241203	091900	103320040	5360	5360	5360	5360	0
624	20241203	091800	103320040	5360	5380	5380	5360	3706
625	20241203	091700	83446070	5380	5380	5380	5380	236
626	20241203	091600	82176390	5380	5380	5380	5380	610
627	20241203	091500	78894590	5390	5390	5390	5390	430
628	20241203	091400	76576890	5400	5400	5400	5400	114
629	20241203	091300	75961290	5410	5410	5410	5410	1
630	20241203	091200	75955880	5410	5400	5410	5400	571
631	20241203	091100	72872440	5390	5390	5390	5390	60
632	20241203	091000	72549040	5390	5400	5400	5390	598
633	20241203	090900	69324980	5400	5400	5400	5400	0
634	20241203	090800	69324980	5400	5390	5400	5390	2540
635	20241203	090700	55628530	5380	5390	5390	5380	114
636	20241203	090600	55014080	5400	5380	5400	5380	1200
637	20241203	090500	48544080	5390	5390	5390	5380	1158
638	20241203	090400	42303010	5410	5410	5410	5410	51
639	20241203	090300	42027100	5410	5410	5410	5410	1
640	20241203	090200	42021690	5370	5430	5440	5370	3216
641	20241203	090100	24745990	5440	5400	5450	5400	842
642	20241203	090000	20162980	5350	5360	5390	5350	3761