KissMeData/199480/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203900	674328060	5570	5570	5570	5570	3538
3	20241203	203800	674328060	5570	5570	5570	5570	0
4	20241203	203700	674328060	5570	5570	5570	5570	0
5	20241203	203600	674328060	5570	5570	5570	5570	0
6	20241203	203500	674328060	5570	5570	5570	5570	0
7	20241203	203400	674328060	5570	5570	5570	5570	0
8	20241203	203300	674328060	5570	5570	5570	5570	0
9	20241203	203200	674328060	5570	5570	5570	5570	0
10	20241203	203100	674328060	5570	5570	5570	5570	0
11	20241203	203000	674328060	5570	5570	5570	5570	0
12	20241203	202900	674328060	5570	5570	5570	5570	0
13	20241203	202800	674328060	5570	5570	5570	5570	0
14	20241203	202700	674328060	5570	5570	5570	5570	0
15	20241203	202600	674328060	5570	5570	5570	5570	0
16	20241203	202500	674328060	5570	5570	5570	5570	0
17	20241203	202400	674328060	5570	5570	5570	5570	0
18	20241203	202300	674328060	5570	5570	5570	5570	0
19	20241203	202200	674328060	5570	5570	5570	5570	0
20	20241203	202100	674328060	5570	5570	5570	5570	0
21	20241203	202000	674328060	5570	5570	5570	5570	0
22	20241203	201900	674328060	5570	5570	5570	5570	0
23	20241203	201800	674328060	5570	5570	5570	5570	0
24	20241203	201700	674328060	5570	5570	5570	5570	0
25	20241203	201600	674328060	5570	5570	5570	5570	0
26	20241203	201500	674328060	5570	5570	5570	5570	0
27	20241203	201400	674328060	5570	5570	5570	5570	0
28	20241203	201300	674328060	5570	5570	5570	5570	0
29	20241203	201200	674328060	5570	5570	5570	5570	0
30	20241203	201100	674328060	5570	5570	5570	5570	0
31	20241203	201000	674328060	5570	5570	5570	5570	0
32	20241203	200900	674328060	5570	5570	5570	5570	3538
33	20241203	200800	674328060	5570	5570	5570	5570	0
34	20241203	200700	674328060	5570	5570	5570	5570	0
35	20241203	200600	674328060	5570	5570	5570	5570	0
36	20241203	200500	674328060	5570	5570	5570	5570	0
37	20241203	200400	674328060	5570	5570	5570	5570	0
38	20241203	200300	674328060	5570	5570	5570	5570	0
39	20241203	200200	674328060	5570	5570	5570	5570	0
40	20241203	200100	674328060	5570	5570	5570	5570	0
41	20241203	200000	674328060	5570	5570	5570	5570	0
42	20241203	195900	674328060	5570	5570	5570	5570	0
43	20241203	195800	674328060	5570	5570	5570	5570	0
44	20241203	195700	674328060	5570	5570	5570	5570	0
45	20241203	195600	674328060	5570	5570	5570	5570	0
46	20241203	195500	674328060	5570	5570	5570	5570	0
47	20241203	195400	674328060	5570	5570	5570	5570	0
48	20241203	195300	674328060	5570	5570	5570	5570	0
49	20241203	195200	674328060	5570	5570	5570	5570	0
50	20241203	195100	674328060	5570	5570	5570	5570	0
51	20241203	195000	674328060	5570	5570	5570	5570	0
52	20241203	194900	674328060	5570	5570	5570	5570	0
53	20241203	194800	674328060	5570	5570	5570	5570	0
54	20241203	194700	674328060	5570	5570	5570	5570	0
55	20241203	194600	674328060	5570	5570	5570	5570	0
56	20241203	194500	674328060	5570	5570	5570	5570	0
57	20241203	194400	674328060	5570	5570	5570	5570	0
58	20241203	194300	674328060	5570	5570	5570	5570	0
59	20241203	194200	674328060	5570	5570	5570	5570	0
60	20241203	194100	674328060	5570	5570	5570	5570	0
61	20241203	194000	674328060	5570	5570	5570	5570	0
62	20241203	193900	674328060	5570	5570	5570	5570	3538
63	20241203	193800	674328060	5570	5570	5570	5570	0
64	20241203	193700	674328060	5570	5570	5570	5570	0
65	20241203	193600	674328060	5570	5570	5570	5570	0
66	20241203	193500	674328060	5570	5570	5570	5570	0
67	20241203	193400	674328060	5570	5570	5570	5570	0
68	20241203	193300	674328060	5570	5570	5570	5570	0
69	20241203	193200	674328060	5570	5570	5570	5570	0
70	20241203	193100	674328060	5570	5570	5570	5570	0
71	20241203	193000	674328060	5570	5570	5570	5570	0
72	20241203	192900	674328060	5570	5570	5570	5570	0
73	20241203	192800	674328060	5570	5570	5570	5570	0
74	20241203	192700	674328060	5570	5570	5570	5570	0
75	20241203	192600	674328060	5570	5570	5570	5570	0
76	20241203	192500	674328060	5570	5570	5570	5570	0
77	20241203	192400	674328060	5570	5570	5570	5570	0
78	20241203	192300	674328060	5570	5570	5570	5570	0
79	20241203	192200	674328060	5570	5570	5570	5570	0
80	20241203	192100	674328060	5570	5570	5570	5570	0
81	20241203	192000	674328060	5570	5570	5570	5570	0
82	20241203	191900	674328060	5570	5570	5570	5570	0
83	20241203	191800	674328060	5570	5570	5570	5570	0
84	20241203	191700	674328060	5570	5570	5570	5570	0
85	20241203	191600	674328060	5570	5570	5570	5570	0
86	20241203	191500	674328060	5570	5570	5570	5570	0
87	20241203	191400	674328060	5570	5570	5570	5570	0
88	20241203	191300	674328060	5570	5570	5570	5570	0
89	20241203	191200	674328060	5570	5570	5570	5570	0
90	20241203	191100	674328060	5570	5570	5570	5570	0
91	20241203	191000	674328060	5570	5570	5570	5570	0
92	20241203	190900	674328060	5570	5570	5570	5570	3538
93	20241203	190800	674328060	5570	5570	5570	5570	0
94	20241203	190700	674328060	5570	5570	5570	5570	0
95	20241203	190600	674328060	5570	5570	5570	5570	0
96	20241203	190500	674328060	5570	5570	5570	5570	0
97	20241203	190400	674328060	5570	5570	5570	5570	0
98	20241203	190300	674328060	5570	5570	5570	5570	0
99	20241203	190200	674328060	5570	5570	5570	5570	0
100	20241203	190100	674328060	5570	5570	5570	5570	0
101	20241203	190000	674328060	5570	5570	5570	5570	0
102	20241203	185900	674328060	5570	5570	5570	5570	0
103	20241203	185800	674328060	5570	5570	5570	5570	0
104	20241203	185700	674328060	5570	5570	5570	5570	0
105	20241203	185600	674328060	5570	5570	5570	5570	0
106	20241203	185500	674328060	5570	5570	5570	5570	0
107	20241203	185400	674328060	5570	5570	5570	5570	0
108	20241203	185300	674328060	5570	5570	5570	5570	0
109	20241203	185200	674328060	5570	5570	5570	5570	0
110	20241203	185100	674328060	5570	5570	5570	5570	0
111	20241203	185000	674328060	5570	5570	5570	5570	0
112	20241203	184900	674328060	5570	5570	5570	5570	0
113	20241203	184800	674328060	5570	5570	5570	5570	0
114	20241203	184700	674328060	5570	5570	5570	5570	0
115	20241203	184600	674328060	5570	5570	5570	5570	0
116	20241203	184500	674328060	5570	5570	5570	5570	0
117	20241203	184400	674328060	5570	5570	5570	5570	0
118	20241203	184300	674328060	5570	5570	5570	5570	0
119	20241203	184200	674328060	5570	5570	5570	5570	0
120	20241203	184100	674328060	5570	5570	5570	5570	0
121	20241203	184000	674328060	5570	5570	5570	5570	0
122	20241203	183900	674328060	5570	5570	5570	5570	3538
123	20241203	183800	674328060	5570	5570	5570	5570	0
124	20241203	183700	674328060	5570	5570	5570	5570	0
125	20241203	183600	674328060	5570	5570	5570	5570	0
126	20241203	183500	674328060	5570	5570	5570	5570	0
127	20241203	183400	674328060	5570	5570	5570	5570	0
128	20241203	183300	674328060	5570	5570	5570	5570	0
129	20241203	183200	674328060	5570	5570	5570	5570	0
130	20241203	183100	674328060	5570	5570	5570	5570	0
131	20241203	183000	674328060	5570	5570	5570	5570	0
132	20241203	182900	674328060	5570	5570	5570	5570	0
133	20241203	182800	674328060	5570	5570	5570	5570	0
134	20241203	182700	674328060	5570	5570	5570	5570	0
135	20241203	182600	674328060	5570	5570	5570	5570	0
136	20241203	182500	674328060	5570	5570	5570	5570	0
137	20241203	182400	674328060	5570	5570	5570	5570	0
138	20241203	182300	674328060	5570	5570	5570	5570	0
139	20241203	182200	674328060	5570	5570	5570	5570	0
140	20241203	182100	674328060	5570	5570	5570	5570	0
141	20241203	182000	674328060	5570	5570	5570	5570	0
142	20241203	181900	674328060	5570	5570	5570	5570	0
143	20241203	181800	674328060	5570	5570	5570	5570	0
144	20241203	181700	674328060	5570	5570	5570	5570	0
145	20241203	181600	674328060	5570	5570	5570	5570	0
146	20241203	181500	674328060	5570	5570	5570	5570	0
147	20241203	181400	674328060	5570	5570	5570	5570	0
148	20241203	181300	674328060	5570	5570	5570	5570	0
149	20241203	181200	674328060	5570	5570	5570	5570	0
150	20241203	181100	674328060	5570	5570	5570	5570	0
151	20241203	181000	674328060	5570	5570	5570	5570	0
152	20241203	180900	674328060	5570	5570	5570	5570	3538
153	20241203	180800	674328060	5570	5570	5570	5570	0
154	20241203	180700	674328060	5570	5570	5570	5570	0
155	20241203	180600	674328060	5570	5570	5570	5570	0
156	20241203	180500	674328060	5570	5570	5570	5570	0
157	20241203	180400	674328060	5570	5570	5570	5570	0
158	20241203	180300	674328060	5570	5570	5570	5570	0
159	20241203	180200	674328060	5570	5570	5570	5570	0
160	20241203	180100	674328060	5570	5570	5570	5570	0
161	20241203	180000	674328060	5570	5570	5570	5570	0
162	20241203	175900	674328060	5570	5570	5570	5570	0
163	20241203	175800	674328060	5570	5570	5570	5570	0
164	20241203	175700	674328060	5570	5570	5570	5570	0
165	20241203	175600	674328060	5570	5570	5570	5570	0
166	20241203	175500	674328060	5570	5570	5570	5570	0
167	20241203	175400	674328060	5570	5570	5570	5570	0
168	20241203	175300	674328060	5570	5570	5570	5570	0
169	20241203	175200	674328060	5570	5570	5570	5570	0
170	20241203	175100	674328060	5570	5570	5570	5570	0
171	20241203	175000	674328060	5570	5570	5570	5570	0
172	20241203	174900	674328060	5570	5570	5570	5570	0
173	20241203	174800	674328060	5570	5570	5570	5570	0
174	20241203	174700	674328060	5570	5570	5570	5570	0
175	20241203	174600	674328060	5570	5570	5570	5570	0
176	20241203	174500	674328060	5570	5570	5570	5570	0
177	20241203	174400	674328060	5570	5570	5570	5570	0
178	20241203	174300	674328060	5570	5570	5570	5570	0
179	20241203	174200	674328060	5570	5570	5570	5570	0
180	20241203	174100	674328060	5570	5570	5570	5570	0
181	20241203	174000	674328060	5570	5570	5570	5570	0
182	20241203	173900	674328060	5570	5570	5570	5570	3538
183	20241203	173800	674328060	5570	5570	5570	5570	0
184	20241203	173700	674328060	5570	5570	5570	5570	0
185	20241203	173600	674328060	5570	5570	5570	5570	0
186	20241203	173500	674328060	5570	5570	5570	5570	0
187	20241203	173400	674328060	5570	5570	5570	5570	0
188	20241203	173300	674328060	5570	5570	5570	5570	0
189	20241203	173200	674328060	5570	5570	5570	5570	0
190	20241203	173100	674328060	5570	5570	5570	5570	0
191	20241203	173000	674328060	5570	5570	5570	5570	0
192	20241203	172900	674328060	5570	5570	5570	5570	0
193	20241203	172800	674328060	5570	5570	5570	5570	0
194	20241203	172700	674328060	5570	5570	5570	5570	0
195	20241203	172600	674328060	5570	5570	5570	5570	0
196	20241203	172500	674328060	5570	5570	5570	5570	0
197	20241203	172400	674328060	5570	5570	5570	5570	0
198	20241203	172300	674328060	5570	5570	5570	5570	0
199	20241203	172200	674328060	5570	5570	5570	5570	0
200	20241203	172100	674328060	5570	5570	5570	5570	0
201	20241203	172000	674328060	5570	5570	5570	5570	0
202	20241203	171900	674328060	5570	5570	5570	5570	0
203	20241203	171800	674328060	5570	5570	5570	5570	0
204	20241203	171700	674328060	5570	5570	5570	5570	0
205	20241203	171600	674328060	5570	5570	5570	5570	0
206	20241203	171500	674328060	5570	5570	5570	5570	0
207	20241203	171400	674328060	5570	5570	5570	5570	0
208	20241203	171300	674328060	5570	5570	5570	5570	0
209	20241203	171200	674328060	5570	5570	5570	5570	0
210	20241203	171100	674328060	5570	5570	5570	5570	0
211	20241203	171000	674328060	5570	5570	5570	5570	0
212	20241203	170900	674328060	5570	5570	5570	5570	3538
213	20241203	170800	674328060	5570	5570	5570	5570	0
214	20241203	170700	674328060	5570	5570	5570	5570	0
215	20241203	170600	674328060	5570	5570	5570	5570	0
216	20241203	170500	674328060	5570	5570	5570	5570	0
217	20241203	170400	674328060	5570	5570	5570	5570	0
218	20241203	170300	674328060	5570	5570	5570	5570	0
219	20241203	170200	674328060	5570	5570	5570	5570	0
220	20241203	170100	674328060	5570	5570	5570	5570	0
221	20241203	170000	674328060	5570	5570	5570	5570	0
222	20241203	165900	674328060	5570	5570	5570	5570	0
223	20241203	165800	674328060	5570	5570	5570	5570	0
224	20241203	165700	674328060	5570	5570	5570	5570	0
225	20241203	165600	674328060	5570	5570	5570	5570	0
226	20241203	165500	674328060	5570	5570	5570	5570	0
227	20241203	165400	674328060	5570	5570	5570	5570	0
228	20241203	165300	674328060	5570	5570	5570	5570	0
229	20241203	165200	674328060	5570	5570	5570	5570	0
230	20241203	165100	674328060	5570	5570	5570	5570	0
231	20241203	165000	674328060	5570	5570	5570	5570	0
232	20241203	164900	674328060	5570	5570	5570	5570	0
233	20241203	164800	674328060	5570	5570	5570	5570	0
234	20241203	164700	674328060	5570	5570	5570	5570	0
235	20241203	164600	674328060	5570	5570	5570	5570	0
236	20241203	164500	674328060	5570	5570	5570	5570	0
237	20241203	164400	674328060	5570	5570	5570	5570	0
238	20241203	164300	674328060	5570	5570	5570	5570	0
239	20241203	164200	674328060	5570	5570	5570	5570	0
240	20241203	164100	674328060	5570	5570	5570	5570	0
241	20241203	164000	674328060	5570	5570	5570	5570	0
242	20241203	163900	674328060	5570	5570	5570	5570	3538
243	20241203	163800	674328060	5570	5570	5570	5570	0
244	20241203	163700	674328060	5570	5570	5570	5570	0
245	20241203	163600	674328060	5570	5570	5570	5570	0
246	20241203	163500	674328060	5570	5570	5570	5570	0
247	20241203	163400	674328060	5570	5570	5570	5570	0
248	20241203	163300	674328060	5570	5570	5570	5570	0
249	20241203	163200	674328060	5570	5570	5570	5570	0
250	20241203	163100	674328060	5570	5570	5570	5570	0
251	20241203	163000	674328060	5570	5570	5570	5570	0
252	20241203	162900	674328060	5570	5570	5570	5570	0
253	20241203	162800	674328060	5570	5570	5570	5570	0
254	20241203	162700	674328060	5570	5570	5570	5570	0
255	20241203	162600	674328060	5570	5570	5570	5570	0
256	20241203	162500	674328060	5570	5570	5570	5570	0
257	20241203	162400	674328060	5570	5570	5570	5570	0
258	20241203	162300	674328060	5570	5570	5570	5570	0
259	20241203	162200	674328060	5570	5570	5570	5570	0
260	20241203	162100	674328060	5570	5570	5570	5570	0
261	20241203	162000	674328060	5570	5570	5570	5570	0
262	20241203	161900	674328060	5570	5570	5570	5570	0
263	20241203	161800	674328060	5570	5570	5570	5570	0
264	20241203	161700	674328060	5570	5570	5570	5570	0
265	20241203	161600	674328060	5570	5570	5570	5570	0
266	20241203	161500	674328060	5570	5570	5570	5570	0
267	20241203	161400	674328060	5570	5570	5570	5570	0
268	20241203	161300	674328060	5570	5570	5570	5570	0
269	20241203	161200	674328060	5570	5570	5570	5570	0
270	20241203	161100	674328060	5570	5570	5570	5570	0
271	20241203	161000	674328060	5570	5570	5570	5570	0
272	20241203	160900	674328060	5570	5570	5570	5570	3538
273	20241203	160800	674328060	5570	5570	5570	5570	0
274	20241203	160700	674328060	5570	5570	5570	5570	0
275	20241203	160600	674328060	5570	5570	5570	5570	0
276	20241203	160500	674328060	5570	5570	5570	5570	0
277	20241203	160400	674328060	5570	5570	5570	5570	0
278	20241203	160300	674328060	5570	5570	5570	5570	0
279	20241203	160200	674328060	5570	5570	5570	5570	0
280	20241203	160100	674328060	5570	5570	5570	5570	0
281	20241203	160000	674328060	5570	5570	5570	5570	0
282	20241203	155900	674328060	5570	5570	5570	5570	0
283	20241203	155800	674328060	5570	5570	5570	5570	0
284	20241203	155700	674328060	5570	5570	5570	5570	0
285	20241203	155600	674328060	5570	5570	5570	5570	0
286	20241203	155500	674328060	5570	5570	5570	5570	0
287	20241203	155400	674328060	5570	5570	5570	5570	0
288	20241203	155300	674328060	5570	5570	5570	5570	0
289	20241203	155200	674328060	5570	5570	5570	5570	0
290	20241203	155100	674328060	5570	5570	5570	5570	0
291	20241203	155000	674328060	5570	5570	5570	5570	0
292	20241203	154900	674328060	5570	5570	5570	5570	0
293	20241203	154800	674328060	5570	5570	5570	5570	0
294	20241203	154700	674328060	5570	5570	5570	5570	0
295	20241203	154600	674328060	5570	5570	5570	5570	0
296	20241203	154500	674328060	5570	5570	5570	5570	0
297	20241203	154400	674328060	5570	5570	5570	5570	0
298	20241203	154300	674328060	5570	5570	5570	5570	0
299	20241203	154200	674328060	5570	5570	5570	5570	0
300	20241203	154100	674328060	5570	5570	5570	5570	0
301	20241203	154000	674328060	5570	5570	5570	5570	0
302	20241203	153900	674328060	5570	5570	5570	5570	3538
303	20241203	153800	674328060	5570	5570	5570	5570	0
304	20241203	153700	674328060	5570	5570	5570	5570	0
305	20241203	153600	674328060	5570	5570	5570	5570	0
306	20241203	153500	674328060	5570	5570	5570	5570	0
307	20241203	153400	674328060	5570	5570	5570	5570	0
308	20241203	153300	674328060	5570	5570	5570	5570	0
309	20241203	153200	674328060	5570	5570	5570	5570	0
310	20241203	153100	674328060	5570	5570	5570	5570	0
311	20241203	153000	674328060	5570	5570	5570	5570	3538
312	20241203	152900	654621400	5530	5530	5530	5530	0
313	20241203	152800	654621400	5530	5530	5530	5530	0
314	20241203	152700	654621400	5530	5530	5530	5530	0
315	20241203	152600	654621400	5530	5530	5530	5530	0
316	20241203	152500	654621400	5530	5530	5530	5530	0
317	20241203	152400	654621400	5530	5530	5530	5530	0
318	20241203	152300	654621400	5530	5530	5530	5530	0
319	20241203	152200	654621400	5530	5530	5530	5530	0
320	20241203	152100	654621400	5530	5530	5530	5530	0
321	20241203	152000	654621400	5530	5530	5530	5530	0
322	20241203	151900	654621400	5530	5490	5530	5490	476
323	20241203	151800	651993490	5490	5510	5510	5490	2533
324	20241203	151700	638076380	5530	5530	5530	5530	270
325	20241203	151600	636583280	5530	5510	5530	5510	1801
326	20241203	151500	626633460	5510	5490	5510	5490	2086
327	20241203	151400	615177500	5490	5490	5490	5490	305
328	20241203	151300	613503050	5490	5500	5510	5490	625
329	20241203	151200	610067280	5510	5510	5510	5510	3
330	20241203	151100	610050750	5510	5500	5510	5500	700
331	20241203	151000	606195750	5510	5490	5510	5480	1694
332	20241203	150900	596884800	5470	5470	5500	5470	530
333	20241203	150800	593975230	5470	5470	5470	5470	502
334	20241203	150700	591229290	5480	5480	5480	5480	169
335	20241203	150600	590303170	5480	5480	5480	5480	8
336	20241203	150500	590259330	5480	5480	5480	5480	41
337	20241203	150400	590034650	5490	5490	5490	5490	100
338	20241203	150300	589485650	5490	5500	5500	5490	713
339	20241203	150200	585568250	5490	5480	5490	5480	1018
340	20241203	150100	579979630	5480	5480	5480	5480	550
341	20241203	150000	576965630	5480	5470	5480	5470	490
342	20241203	145900	574284610	5450	5460	5470	5450	96
343	20241203	145800	573760540	5460	5460	5460	5460	5
344	20241203	145700	573733240	5470	5460	5470	5460	216
345	20241203	145600	572553860	5470	5470	5470	5470	1
346	20241203	145500	572548390	5470	5470	5470	5470	0
347	20241203	145400	572548390	5470	5460	5470	5450	1310
348	20241203	145300	565399770	5460	5450	5460	5450	232
349	20241203	145200	564135350	5450	5450	5460	5450	259
350	20241203	145100	562723750	5450	5450	5450	5450	163
351	20241203	145000	561835400	5460	5460	5460	5460	1
352	20241203	144900	561829940	5460	5460	5460	5460	1
353	20241203	144800	561824480	5450	5440	5450	5440	249
354	20241203	144700	560467930	5440	5440	5450	5440	171
355	20241203	144600	559537660	5450	5450	5450	5450	0
356	20241203	144500	559537660	5450	5450	5450	5450	283
357	20241203	144400	557995310	5450	5450	5460	5450	954
358	20241203	144300	552794680	5450	5450	5450	5450	0
359	20241203	144200	552794680	5450	5450	5450	5450	2
360	20241203	144100	552783780	5450	5450	5450	5450	0
361	20241203	144000	552783780	5450	5450	5450	5450	1
362	20241203	143900	552778330	5450	5450	5450	5450	0
363	20241203	143800	552778330	5450	5430	5450	5430	119
364	20241203	143700	552131090	5430	5430	5440	5430	499
365	20241203	143600	549417040	5430	5430	5430	5430	677
366	20241203	143500	545740930	5430	5440	5440	5430	810
367	20241203	143400	541337580	5440	5440	5440	5440	0
368	20241203	143300	541337580	5440	5440	5440	5440	0
369	20241203	143200	541337580	5440	5440	5440	5440	604
370	20241203	143100	538051820	5440	5440	5440	5440	100
371	20241203	143000	537507820	5450	5450	5450	5450	58
372	20241203	142900	537191720	5440	5450	5450	5440	61
373	20241203	142800	536859870	5440	5440	5440	5440	2
374	20241203	142700	536848990	5440	5440	5440	5440	0
375	20241203	142600	536848990	5440	5440	5440	5440	2
376	20241203	142500	536838110	5440	5440	5440	5440	26
377	20241203	142400	536696670	5440	5440	5440	5440	165
378	20241203	142300	535799070	5440	5440	5440	5440	18
379	20241203	142200	535701150	5440	5440	5440	5440	0
380	20241203	142100	535701150	5440	5440	5440	5440	209
381	20241203	142000	534564190	5440	5440	5440	5440	1
382	20241203	141900	534558750	5440	5440	5440	5440	403
383	20241203	141800	532366430	5440	5440	5440	5440	5
384	20241203	141700	532339230	5450	5440	5450	5440	460
385	20241203	141600	529836070	5440	5440	5440	5440	15
386	20241203	141500	529754470	5440	5440	5440	5440	50
387	20241203	141400	529482470	5420	5420	5420	5420	401
388	20241203	141300	527309050	5420	5420	5420	5420	27
389	20241203	141200	527162710	5440	5430	5440	5430	320
390	20241203	141100	525425100	5430	5430	5430	5430	719
391	20241203	141000	521520930	5440	5440	5440	5440	50
392	20241203	140900	521248930	5440	5440	5440	5440	422
393	20241203	140800	518953250	5440	5430	5440	5430	451
394	20241203	140700	516504310	5440	5440	5440	5440	0
395	20241203	140600	516504310	5440	5440	5440	5440	264
396	20241203	140500	515068150	5450	5450	5450	5450	100
397	20241203	140400	514523150	5450	5460	5460	5450	500
398	20241203	140300	511793340	5460	5450	5460	5450	2000
399	20241203	140200	500873440	5460	5430	5460	5430	2709
400	20241203	140100	486119060	5420	5420	5420	5420	191
401	20241203	140000	485083840	5420	5420	5420	5420	0
402	20241203	135900	485083840	5420	5420	5420	5420	12
403	20241203	135800	485018800	5420	5420	5420	5420	1
404	20241203	135700	485013380	5420	5420	5420	5420	6
405	20241203	135600	484980860	5420	5420	5420	5420	0
406	20241203	135500	484980860	5420	5420	5420	5420	121
407	20241203	135400	484325040	5420	5420	5420	5420	0
408	20241203	135300	484325040	5420	5410	5420	5410	20
409	20241203	135200	484216740	5420	5420	5420	5420	20
410	20241203	135100	484108340	5420	5420	5420	5420	1
411	20241203	135000	484102920	5410	5420	5420	5410	282
412	20241203	134900	482574650	5420	5420	5420	5420	640
413	20241203	134800	479105850	5420	5420	5420	5420	207
414	20241203	134700	477983910	5410	5410	5410	5410	38
415	20241203	134600	477778330	5410	5410	5410	5410	0
416	20241203	134500	477778330	5410	5410	5410	5410	304
417	20241203	134400	476133690	5400	5400	5400	5400	0
418	20241203	134300	476133690	5400	5400	5400	5400	60
419	20241203	134200	475809690	5410	5420	5420	5410	28
420	20241203	134100	475658130	5400	5410	5410	5400	921
421	20241203	134000	470684720	5410	5410	5410	5410	304
422	20241203	133900	469040080	5410	5410	5410	5410	451
423	20241203	133800	466600170	5410	5410	5410	5410	0
424	20241203	133700	466600170	5410	5410	5410	5410	5
425	20241203	133600	466573120	5410	5410	5410	5410	52
426	20241203	133500	466291800	5420	5420	5420	5420	0
427	20241203	133400	466291800	5420	5420	5420	5420	32
428	20241203	133300	466118360	5420	5420	5420	5420	295
429	20241203	133200	464519460	5410	5420	5420	5410	21
430	20241203	133100	464405650	5420	5420	5420	5420	2
431	20241203	133000	464394810	5420	5420	5420	5420	0
432	20241203	132900	464394810	5420	5420	5420	5420	10
433	20241203	132800	464340610	5410	5410	5410	5410	0
434	20241203	132700	464340610	5410	5410	5410	5410	0
435	20241203	132600	464340610	5410	5420	5420	5410	1112
436	20241203	132500	458324680	5410	5410	5410	5410	5
437	20241203	132400	458297630	5400	5410	5410	5400	386
438	20241203	132300	456211270	5410	5410	5410	5410	1
439	20241203	132200	456205860	5410	5410	5410	5410	0
440	20241203	132100	456205860	5410	5410	5410	5410	4
441	20241203	132000	456184220	5410	5410	5410	5410	50
442	20241203	131900	455913720	5420	5420	5420	5420	0
443	20241203	131800	455913720	5420	5420	5420	5420	180
444	20241203	131700	454938120	5420	5420	5420	5420	6
445	20241203	131600	454905600	5410	5400	5410	5400	23
446	20241203	131500	454781390	5410	5410	5410	5410	1
447	20241203	131400	454775980	5400	5400	5400	5400	199
448	20241203	131300	453701380	5400	5400	5400	5400	40
449	20241203	131200	453485380	5400	5420	5420	5400	389
450	20241203	131100	451377260	5420	5400	5420	5400	352
451	20241203	131000	449472340	5400	5400	5400	5400	100
452	20241203	130900	448932340	5400	5400	5400	5400	19
453	20241203	130800	448829740	5400	5400	5400	5400	0
454	20241203	130700	448829740	5400	5400	5400	5400	131
455	20241203	130600	448122340	5410	5410	5410	5410	0
456	20241203	130500	448122340	5410	5410	5410	5410	157
457	20241203	130400	447272970	5410	5400	5410	5400	245
458	20241203	130300	445948970	5410	5410	5410	5410	0
459	20241203	130200	445948970	5410	5410	5410	5410	22
460	20241203	130100	445829950	5420	5400	5420	5400	51
461	20241203	130000	445554250	5410	5410	5410	5410	16
462	20241203	125900	445467690	5410	5410	5410	5410	0
463	20241203	125800	445467690	5410	5410	5410	5410	105
464	20241203	125700	444899640	5410	5410	5410	5410	0
465	20241203	125600	444899640	5410	5410	5410	5410	100
466	20241203	125500	444358640	5410	5410	5410	5410	0
467	20241203	125400	444358640	5410	5410	5410	5410	0
468	20241203	125300	444358640	5410	5410	5410	5410	609
469	20241203	125200	441063950	5410	5390	5410	5390	304
470	20241203	125100	439421320	5390	5390	5390	5390	227
471	20241203	125000	438197790	5410	5410	5410	5410	379
472	20241203	124900	436147400	5410	5430	5430	5410	495
473	20241203	124800	433464370	5430	5440	5440	5420	48
474	20241203	124700	433203790	5440	5380	5440	5380	2383
475	20241203	124600	420310700	5380	5380	5380	5380	29
476	20241203	124500	420154680	5380	5380	5380	5380	0
477	20241203	124400	420154680	5380	5380	5380	5380	813
478	20241203	124300	415780740	5380	5380	5380	5380	10
479	20241203	124200	415726940	5380	5380	5380	5370	603
480	20241203	124100	412485800	5380	5380	5380	5380	6
481	20241203	124000	412453520	5380	5380	5380	5380	5
482	20241203	123900	412426620	5380	5380	5380	5380	196
483	20241203	123800	411372140	5380	5380	5380	5380	20
484	20241203	123700	411264540	5380	5380	5380	5380	0
485	20241203	123600	411264540	5380	5380	5380	5380	1
486	20241203	123500	411259160	5380	5380	5380	5380	5
487	20241203	123400	411232260	5380	5380	5380	5380	7
488	20241203	123300	411194600	5350	5370	5370	5350	2024
489	20241203	123200	400362140	5380	5380	5390	5380	1176
490	20241203	123100	394035210	5380	5380	5380	5380	139
491	20241203	123000	393287390	5380	5380	5380	5380	0
492	20241203	122900	393287390	5380	5380	5390	5380	192
493	20241203	122800	392254420	5380	5380	5380	5380	30
494	20241203	122700	392093020	5380	5380	5380	5380	150
495	20241203	122600	391286020	5380	5380	5380	5380	250
496	20241203	122500	389941020	5380	5380	5380	5380	726
497	20241203	122400	386035140	5390	5390	5390	5390	156
498	20241203	122300	385194300	5390	5390	5390	5390	32
499	20241203	122200	385021820	5390	5380	5390	5380	176
500	20241203	122100	384074580	5370	5370	5370	5370	10
501	20241203	122000	384020880	5370	5380	5380	5370	139
502	20241203	121900	383273320	5360	5360	5360	5360	0
503	20241203	121800	383273320	5360	5360	5360	5360	1230
504	20241203	121700	376680520	5360	5360	5360	5360	0
505	20241203	121600	376680520	5360	5360	5360	5360	0
506	20241203	121500	376680520	5360	5360	5360	5360	40
507	20241203	121400	376466120	5380	5380	5380	5380	0
508	20241203	121300	376466120	5380	5380	5380	5380	0
509	20241203	121200	376466120	5380	5380	5380	5380	20
510	20241203	121100	376358520	5390	5380	5390	5360	324
511	20241203	121000	374616190	5380	5370	5380	5370	361
512	20241203	120900	372676800	5370	5360	5370	5360	73
513	20241203	120800	372285490	5360	5370	5370	5360	41
514	20241203	120700	372065720	5360	5360	5360	5360	0
515	20241203	120600	372065720	5360	5360	5360	5360	0
516	20241203	120500	372065720	5360	5360	5360	5360	60
517	20241203	120400	371744120	5360	5360	5360	5360	0
518	20241203	120300	371744120	5360	5360	5360	5360	100
519	20241203	120200	371208120	5370	5370	5370	5370	0
520	20241203	120100	371208120	5370	5370	5370	5370	51
521	20241203	120000	370934250	5370	5370	5370	5370	0
522	20241203	115900	370934250	5370	5370	5370	5370	0
523	20241203	115800	370934250	5370	5370	5370	5370	2
524	20241203	115700	370923510	5360	5340	5370	5320	1420
525	20241203	115600	363341120	5330	5330	5330	5330	14
526	20241203	115500	363266500	5330	5350	5350	5330	1900
527	20241203	115400	353137540	5360	5360	5360	5360	0
528	20241203	115300	353137540	5360	5370	5370	5360	32
529	20241203	115200	352965970	5380	5380	5380	5380	0
530	20241203	115100	352965970	5380	5380	5380	5380	0
531	20241203	115000	352965970	5380	5380	5380	5380	10
532	20241203	114900	352912170	5380	5380	5380	5380	0
533	20241203	114800	352912170	5380	5380	5380	5380	116
534	20241203	114700	352288090	5380	5380	5380	5380	0
535	20241203	114600	352288090	5380	5380	5380	5380	0
536	20241203	114500	352288090	5380	5370	5380	5370	250
537	20241203	114400	350944580	5340	5370	5370	5340	23
538	20241203	114300	350821660	5360	5360	5360	5360	0
539	20241203	114200	350821660	5360	5360	5360	5360	17
540	20241203	114100	350730540	5360	5360	5360	5360	84
541	20241203	114000	350280300	5360	5360	5360	5360	11
542	20241203	113900	350221340	5330	5330	5330	5330	0
543	20241203	113800	350221340	5330	5330	5330	5330	0
544	20241203	113700	350221340	5330	5330	5330	5330	99
545	20241203	113600	349693670	5330	5330	5330	5330	300
546	20241203	113500	348094670	5350	5350	5350	5350	259
547	20241203	113400	346709020	5340	5340	5340	5340	0
548	20241203	113300	346709020	5340	5330	5340	5330	201
549	20241203	113200	345637680	5330	5360	5360	5330	173
550	20241203	113100	344710730	5370	5370	5370	5370	0
551	20241203	113000	344710730	5370	5370	5370	5370	0
552	20241203	112900	344710730	5370	5370	5370	5370	0
553	20241203	112800	344710730	5370	5370	5370	5370	3
554	20241203	112700	344694620	5370	5360	5370	5360	354
555	20241203	112600	342796170	5360	5360	5360	5360	0
556	20241203	112500	342796170	5360	5340	5360	5340	51
557	20241203	112400	342523470	5340	5360	5360	5320	610
558	20241203	112300	339277550	5330	5360	5360	5330	1120
559	20241203	112200	333294290	5360	5360	5360	5350	34
560	20241203	112100	333112060	5360	5360	5360	5360	0
561	20241203	112000	333112060	5360	5360	5360	5360	2
562	20241203	111900	333101340	5360	5340	5360	5340	251
563	20241203	111800	331760980	5350	5350	5350	5350	180
564	20241203	111700	330797980	5340	5350	5350	5340	21
565	20241203	111600	330685830	5340	5340	5340	5340	188
566	20241203	111500	329681910	5330	5330	5330	5330	57
567	20241203	111400	329378100	5350	5350	5350	5350	0
568	20241203	111300	329378100	5350	5340	5350	5340	361
569	20241203	111200	327448550	5340	5340	5340	5340	120
570	20241203	111100	326807750	5330	5330	5330	5330	134
571	20241203	111000	326093530	5330	5330	5330	5330	100
572	20241203	110900	325560530	5350	5350	5350	5350	1
573	20241203	110800	325555180	5320	5340	5340	5320	465
574	20241203	110700	323080000	5350	5350	5350	5350	5
575	20241203	110600	323053250	5350	5350	5350	5350	72
576	20241203	110500	322668050	5360	5360	5360	5360	0
577	20241203	110400	322668050	5360	5330	5360	5330	380
578	20241203	110300	320641290	5320	5320	5320	5320	0
579	20241203	110200	320641290	5320	5320	5320	5320	0
580	20241203	110100	320641290	5320	5320	5320	5320	130
581	20241203	110000	319949690	5320	5330	5330	5320	360
582	20241203	105900	318032490	5330	5330	5330	5330	1
583	20241203	105800	318027160	5320	5350	5350	5310	2100
584	20241203	105700	306826530	5370	5360	5370	5360	4
585	20241203	105600	306805070	5370	5370	5370	5370	0
586	20241203	105500	306805070	5370	5370	5370	5370	0
587	20241203	105400	306805070	5370	5370	5370	5370	4
588	20241203	105300	306783590	5370	5370	5370	5370	0
589	20241203	105200	306783590	5370	5370	5370	5370	76
590	20241203	105100	306375470	5370	5370	5370	5370	55
591	20241203	105000	306080120	5370	5370	5370	5370	97
592	20241203	104900	305559230	5340	5360	5360	5340	159
593	20241203	104800	304710110	5340	5340	5340	5340	0
594	20241203	104700	304710110	5340	5340	5340	5340	0
595	20241203	104600	304710110	5340	5340	5340	5340	0
596	20241203	104500	304710110	5340	5340	5340	5340	0
597	20241203	104400	304710110	5340	5360	5380	5310	3302
598	20241203	104300	287090470	5370	5370	5370	5370	0
599	20241203	104200	287090470	5370	5360	5370	5360	683
600	20241203	104100	283427930	5360	5360	5370	5360	297
601	20241203	104000	281833350	5370	5370	5370	5370	70
602	20241203	103900	281457450	5380	5380	5380	5380	47
603	20241203	103800	281204590	5380	5380	5380	5380	92
604	20241203	103700	280709630	5380	5380	5380	5380	15
605	20241203	103600	280628930	5380	5380	5380	5380	0
606	20241203	103500	280628930	5380	5380	5380	5380	0
607	20241203	103400	280628930	5380	5380	5380	5380	462
608	20241203	103300	278143370	5390	5390	5390	5390	0
609	20241203	103200	278143370	5390	5390	5390	5390	20
610	20241203	103100	278035570	5380	5380	5380	5380	26
611	20241203	103000	277895690	5400	5400	5400	5400	500
612	20241203	102900	275195690	5390	5400	5400	5380	160
613	20241203	102800	274333780	5390	5390	5390	5390	0
614	20241203	102700	274333780	5390	5390	5390	5390	200
615	20241203	102600	273255780	5390	5390	5390	5390	26
616	20241203	102500	273115640	5390	5390	5390	5390	94
617	20241203	102400	272608980	5390	5390	5390	5390	62
618	20241203	102300	272274800	5390	5390	5390	5390	0
619	20241203	102200	272274800	5390	5390	5390	5390	283
620	20241203	102100	270749430	5390	5390	5390	5390	102
621	20241203	102000	270199650	5390	5390	5390	5390	176
622	20241203	101900	269251010	5390	5390	5390	5390	0
623	20241203	101800	269251010	5390	5390	5390	5390	100
624	20241203	101700	268712010	5390	5390	5400	5390	1360
625	20241203	101600	261381410	5400	5400	5400	5400	0
626	20241203	101500	261381410	5400	5400	5400	5400	2
627	20241203	101400	261370610	5400	5390	5400	5390	220
628	20241203	101300	260183810	5390	5400	5400	5390	166
629	20241203	101200	259288570	5390	5390	5390	5390	2
630	20241203	101100	259277790	5390	5390	5390	5390	0
631	20241203	101000	259277790	5390	5390	5390	5390	966
632	20241203	100900	254071050	5360	5360	5360	5360	200
633	20241203	100800	252999050	5390	5390	5390	5370	110
634	20241203	100700	252408290	5370	5390	5390	5370	102
635	20241203	100600	251860530	5390	5390	5390	5390	1
636	20241203	100500	251855140	5390	5390	5390	5390	2
637	20241203	100400	251844360	5380	5350	5380	5350	1655
638	20241203	100300	242965360	5350	5380	5380	5350	2438
639	20241203	100200	229896790	5380	5390	5390	5380	967
640	20241203	100100	224685860	5390	5390	5390	5390	356
641	20241203	100000	222767020	5380	5380	5390	5380	89
642	20241203	095900	222288000	5380	5390	5390	5380	1704
643	20241203	095800	213114430	5390	5400	5400	5390	11
644	20241203	095700	213055040	5400	5400	5400	5400	372
645	20241203	095600	211046240	5400	5410	5410	5400	220
646	20241203	095500	209857950	5410	5410	5410	5410	0
647	20241203	095400	209857950	5410	5410	5410	5410	26
648	20241203	095300	209717290	5410	5400	5410	5400	46
649	20241203	095200	209468440	5420	5420	5420	5420	20
650	20241203	095100	209360040	5420	5400	5420	5400	189
651	20241203	095000	208339420	5410	5410	5410	5410	118
652	20241203	094900	207701040	5420	5420	5420	5420	200
653	20241203	094800	206617040	5430	5430	5430	5430	168
654	20241203	094700	205704800	5430	5430	5430	5430	21
655	20241203	094600	205590770	5420	5420	5420	5420	10
656	20241203	094500	205536570	5430	5430	5430	5430	1
657	20241203	094400	205531140	5400	5420	5420	5400	106
658	20241203	094300	204956760	5420	5420	5420	5410	382
659	20241203	094200	202888340	5420	5430	5430	5420	128
660	20241203	094100	202194340	5430	5430	5430	5420	697
661	20241203	094000	198409930	5430	5430	5440	5430	486
662	20241203	093900	195768950	5430	5430	5430	5430	551
663	20241203	093800	192777020	5430	5430	5430	5430	742
664	20241203	093700	188747960	5440	5450	5450	5440	256
665	20241203	093600	187353620	5450	5450	5450	5450	41
666	20241203	093500	187130170	5440	5440	5440	5440	242
667	20241203	093400	185813690	5450	5460	5470	5450	370
668	20241203	093300	183796310	5450	5450	5470	5450	341
669	20241203	093200	181935550	5450	5440	5470	5440	323
670	20241203	093100	180172280	5450	5450	5450	5430	1256
671	20241203	093000	173338880	5450	5450	5450	5430	826
672	20241203	092900	168844740	5450	5450	5450	5450	33
673	20241203	092800	168664890	5450	5450	5450	5450	0
674	20241203	092700	168664890	5450	5430	5460	5430	508
675	20241203	092600	165901160	5430	5440	5440	5430	929
676	20241203	092500	160854530	5440	5440	5450	5430	182
677	20241203	092400	159864370	5440	5440	5450	5420	166
678	20241203	092300	158961150	5430	5440	5460	5430	1564
679	20241203	092200	150442810	5430	5440	5440	5430	301
680	20241203	092100	148806370	5440	5410	5440	5400	4940
681	20241203	092000	122069930	5410	5410	5410	5410	41
682	20241203	091900	121848120	5410	5420	5440	5410	1686
683	20241203	091800	112709410	5420	5400	5430	5400	541
684	20241203	091700	109777220	5400	5390	5400	5390	308
685	20241203	091600	108116590	5400	5420	5420	5400	321
686	20241203	091500	106381770	5400	5410	5420	5400	1067
687	20241203	091400	100603580	5400	5400	5430	5390	204
688	20241203	091300	99502110	5380	5420	5420	5380	1207
689	20241203	091200	92998630	5420	5440	5440	5420	616
690	20241203	091100	89648780	5440	5440	5440	5420	1090
691	20241203	091000	83720250	5430	5420	5440	5410	2495
692	20241203	090900	70208280	5420	5390	5420	5360	2160
693	20241203	090800	58565230	5380	5380	5380	5380	618
694	20241203	090700	55240390	5380	5380	5380	5380	246
695	20241203	090600	53916910	5410	5380	5410	5380	837
696	20241203	090500	49412820	5380	5390	5400	5380	1644
697	20241203	090400	40541640	5380	5400	5400	5370	307
698	20241203	090300	38886180	5360	5380	5410	5360	1631
699	20241203	090200	30102790	5370	5340	5370	5340	827
700	20241203	090100	25667420	5330	5310	5330	5300	989
701	20241203	090000	20419260	5300	5310	5320	5300	3672