KissMeData/009240/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185200	917693400	53400	53400	53400	53400	1008
3	20241213	185100	917693400	53400	53400	53400	53400	0
4	20241213	185000	917693400	53400	53400	53400	53400	0
5	20241213	184900	917693400	53400	53400	53400	53400	0
6	20241213	184800	917693400	53400	53400	53400	53400	0
7	20241213	184700	917693400	53400	53400	53400	53400	0
8	20241213	184600	917693400	53400	53400	53400	53400	0
9	20241213	184500	917693400	53400	53400	53400	53400	0
10	20241213	184400	917693400	53400	53400	53400	53400	0
11	20241213	184300	917693400	53400	53400	53400	53400	0
12	20241213	184200	917693400	53400	53400	53400	53400	0
13	20241213	184100	917693400	53400	53400	53400	53400	0
14	20241213	184000	917693400	53400	53400	53400	53400	0
15	20241213	183900	917693400	53400	53400	53400	53400	0
16	20241213	183800	917693400	53400	53400	53400	53400	0
17	20241213	183700	917693400	53400	53400	53400	53400	0
18	20241213	183600	917693400	53400	53400	53400	53400	0
19	20241213	183500	917693400	53400	53400	53400	53400	0
20	20241213	183400	917693400	53400	53400	53400	53400	0
21	20241213	183300	917693400	53400	53400	53400	53400	0
22	20241213	183200	917693400	53400	53400	53400	53400	0
23	20241213	183100	917693400	53400	53400	53400	53400	0
24	20241213	183000	917693400	53400	53400	53400	53400	0
25	20241213	182900	917693400	53400	53400	53400	53400	0
26	20241213	182800	917693400	53400	53400	53400	53400	0
27	20241213	182700	917693400	53400	53400	53400	53400	0
28	20241213	182600	917693400	53400	53400	53400	53400	0
29	20241213	182500	917693400	53400	53400	53400	53400	0
30	20241213	182400	917693400	53400	53400	53400	53400	0
31	20241213	182300	917693400	53400	53400	53400	53400	0
32	20241213	182200	917693400	53400	53400	53400	53400	1008
33	20241213	182100	917693400	53400	53400	53400	53400	0
34	20241213	182000	917693400	53400	53400	53400	53400	0
35	20241213	181900	917693400	53400	53400	53400	53400	0
36	20241213	181800	917693400	53400	53400	53400	53400	0
37	20241213	181700	917693400	53400	53400	53400	53400	0
38	20241213	181600	917693400	53400	53400	53400	53400	0
39	20241213	181500	917693400	53400	53400	53400	53400	0
40	20241213	181400	917693400	53400	53400	53400	53400	0
41	20241213	181300	917693400	53400	53400	53400	53400	0
42	20241213	181200	917693400	53400	53400	53400	53400	0
43	20241213	181100	917693400	53400	53400	53400	53400	0
44	20241213	181000	917693400	53400	53400	53400	53400	0
45	20241213	180900	917693400	53400	53400	53400	53400	0
46	20241213	180800	917693400	53400	53400	53400	53400	0
47	20241213	180700	917693400	53400	53400	53400	53400	0
48	20241213	180600	917693400	53400	53400	53400	53400	0
49	20241213	180500	917693400	53400	53400	53400	53400	0
50	20241213	180400	917693400	53400	53400	53400	53400	0
51	20241213	180300	917693400	53400	53400	53400	53400	0
52	20241213	180200	917693400	53400	53400	53400	53400	0
53	20241213	180100	917693400	53400	53400	53400	53400	0
54	20241213	180000	917693400	53400	53400	53400	53400	0
55	20241213	175900	917693400	53400	53400	53400	53400	0
56	20241213	175800	917693400	53400	53400	53400	53400	0
57	20241213	175700	917693400	53400	53400	53400	53400	0
58	20241213	175600	917693400	53400	53400	53400	53400	0
59	20241213	175500	917693400	53400	53400	53400	53400	0
60	20241213	175400	917693400	53400	53400	53400	53400	0
61	20241213	175300	917693400	53400	53400	53400	53400	0
62	20241213	175200	917693400	53400	53400	53400	53400	1008
63	20241213	175100	917693400	53400	53400	53400	53400	0
64	20241213	175000	917693400	53400	53400	53400	53400	0
65	20241213	174900	917693400	53400	53400	53400	53400	0
66	20241213	174800	917693400	53400	53400	53400	53400	0
67	20241213	174700	917693400	53400	53400	53400	53400	0
68	20241213	174600	917693400	53400	53400	53400	53400	0
69	20241213	174500	917693400	53400	53400	53400	53400	0
70	20241213	174400	917693400	53400	53400	53400	53400	0
71	20241213	174300	917693400	53400	53400	53400	53400	0
72	20241213	174200	917693400	53400	53400	53400	53400	0
73	20241213	174100	917693400	53400	53400	53400	53400	0
74	20241213	174000	917693400	53400	53400	53400	53400	0
75	20241213	173900	917693400	53400	53400	53400	53400	0
76	20241213	173800	917693400	53400	53400	53400	53400	0
77	20241213	173700	917693400	53400	53400	53400	53400	0
78	20241213	173600	917693400	53400	53400	53400	53400	0
79	20241213	173500	917693400	53400	53400	53400	53400	0
80	20241213	173400	917693400	53400	53400	53400	53400	0
81	20241213	173300	917693400	53400	53400	53400	53400	0
82	20241213	173200	917693400	53400	53400	53400	53400	0
83	20241213	173100	917693400	53400	53400	53400	53400	0
84	20241213	173000	917693400	53400	53400	53400	53400	0
85	20241213	172900	917693400	53400	53400	53400	53400	0
86	20241213	172800	917693400	53400	53400	53400	53400	0
87	20241213	172700	917693400	53400	53400	53400	53400	0
88	20241213	172600	917693400	53400	53400	53400	53400	0
89	20241213	172500	917693400	53400	53400	53400	53400	0
90	20241213	172400	917693400	53400	53400	53400	53400	0
91	20241213	172300	917693400	53400	53400	53400	53400	0
92	20241213	172200	917693400	53400	53400	53400	53400	1008
93	20241213	172100	917693400	53400	53400	53400	53400	0
94	20241213	172000	917693400	53400	53400	53400	53400	0
95	20241213	171900	917693400	53400	53400	53400	53400	0
96	20241213	171800	917693400	53400	53400	53400	53400	0
97	20241213	171700	917693400	53400	53400	53400	53400	0
98	20241213	171600	917693400	53400	53400	53400	53400	0
99	20241213	171500	917693400	53400	53400	53400	53400	0
100	20241213	171400	917693400	53400	53400	53400	53400	0
101	20241213	171300	917693400	53400	53400	53400	53400	0
102	20241213	171200	917693400	53400	53400	53400	53400	0
103	20241213	171100	917693400	53400	53400	53400	53400	0
104	20241213	171000	917693400	53400	53400	53400	53400	0
105	20241213	170900	917693400	53400	53400	53400	53400	0
106	20241213	170800	917693400	53400	53400	53400	53400	0
107	20241213	170700	917693400	53400	53400	53400	53400	0
108	20241213	170600	917693400	53400	53400	53400	53400	0
109	20241213	170500	917693400	53400	53400	53400	53400	0
110	20241213	170400	917693400	53400	53400	53400	53400	0
111	20241213	170300	917693400	53400	53400	53400	53400	0
112	20241213	170200	917693400	53400	53400	53400	53400	0
113	20241213	170100	917693400	53400	53400	53400	53400	0
114	20241213	170000	917693400	53400	53400	53400	53400	0
115	20241213	165900	917693400	53400	53400	53400	53400	0
116	20241213	165800	917693400	53400	53400	53400	53400	0
117	20241213	165700	917693400	53400	53400	53400	53400	0
118	20241213	165600	917693400	53400	53400	53400	53400	0
119	20241213	165500	917693400	53400	53400	53400	53400	0
120	20241213	165400	917693400	53400	53400	53400	53400	0
121	20241213	165300	917693400	53400	53400	53400	53400	0
122	20241213	165200	917693400	53400	53400	53400	53400	1008
123	20241213	165100	917693400	53400	53400	53400	53400	0
124	20241213	165000	917693400	53400	53400	53400	53400	0
125	20241213	164900	917693400	53400	53400	53400	53400	0
126	20241213	164800	917693400	53400	53400	53400	53400	0
127	20241213	164700	917693400	53400	53400	53400	53400	0
128	20241213	164600	917693400	53400	53400	53400	53400	0
129	20241213	164500	917693400	53400	53400	53400	53400	0
130	20241213	164400	917693400	53400	53400	53400	53400	0
131	20241213	164300	917693400	53400	53400	53400	53400	0
132	20241213	164200	917693400	53400	53400	53400	53400	0
133	20241213	164100	917693400	53400	53400	53400	53400	0
134	20241213	164000	917693400	53400	53400	53400	53400	0
135	20241213	163900	917693400	53400	53400	53400	53400	0
136	20241213	163800	917693400	53400	53400	53400	53400	0
137	20241213	163700	917693400	53400	53400	53400	53400	0
138	20241213	163600	917693400	53400	53400	53400	53400	0
139	20241213	163500	917693400	53400	53400	53400	53400	0
140	20241213	163400	917693400	53400	53400	53400	53400	0
141	20241213	163300	917693400	53400	53400	53400	53400	0
142	20241213	163200	917693400	53400	53400	53400	53400	0
143	20241213	163100	917693400	53400	53400	53400	53400	0
144	20241213	163000	917693400	53400	53400	53400	53400	0
145	20241213	162900	917693400	53400	53400	53400	53400	0
146	20241213	162800	917693400	53400	53400	53400	53400	0
147	20241213	162700	917693400	53400	53400	53400	53400	0
148	20241213	162600	917693400	53400	53400	53400	53400	0
149	20241213	162500	917693400	53400	53400	53400	53400	0
150	20241213	162400	917693400	53400	53400	53400	53400	0
151	20241213	162300	917693400	53400	53400	53400	53400	0
152	20241213	162200	917693400	53400	53400	53400	53400	1008
153	20241213	162100	917693400	53400	53400	53400	53400	0
154	20241213	162000	917693400	53400	53400	53400	53400	0
155	20241213	161900	917693400	53400	53400	53400	53400	0
156	20241213	161800	917693400	53400	53400	53400	53400	0
157	20241213	161700	917693400	53400	53400	53400	53400	0
158	20241213	161600	917693400	53400	53400	53400	53400	0
159	20241213	161500	917693400	53400	53400	53400	53400	0
160	20241213	161400	917693400	53400	53400	53400	53400	0
161	20241213	161300	917693400	53400	53400	53400	53400	0
162	20241213	161200	917693400	53400	53400	53400	53400	0
163	20241213	161100	917693400	53400	53400	53400	53400	0
164	20241213	161000	917693400	53400	53400	53400	53400	0
165	20241213	160900	917693400	53400	53400	53400	53400	0
166	20241213	160800	917693400	53400	53400	53400	53400	0
167	20241213	160700	917693400	53400	53400	53400	53400	0
168	20241213	160600	917693400	53400	53400	53400	53400	0
169	20241213	160500	917693400	53400	53400	53400	53400	0
170	20241213	160400	917693400	53400	53400	53400	53400	0
171	20241213	160300	917693400	53400	53400	53400	53400	0
172	20241213	160200	917693400	53400	53400	53400	53400	0
173	20241213	160100	917693400	53400	53400	53400	53400	0
174	20241213	160000	917693400	53400	53400	53400	53400	0
175	20241213	155900	917693400	53400	53400	53400	53400	0
176	20241213	155800	917693400	53400	53400	53400	53400	0
177	20241213	155700	917693400	53400	53400	53400	53400	0
178	20241213	155600	917693400	53400	53400	53400	53400	0
179	20241213	155500	917693400	53400	53400	53400	53400	0
180	20241213	155400	917693400	53400	53400	53400	53400	0
181	20241213	155300	917693400	53400	53400	53400	53400	0
182	20241213	155200	917693400	53400	53400	53400	53400	1008
183	20241213	155100	917693400	53400	53400	53400	53400	0
184	20241213	155000	917693400	53400	53400	53400	53400	0
185	20241213	154900	917693400	53400	53400	53400	53400	0
186	20241213	154800	917693400	53400	53400	53400	53400	0
187	20241213	154700	917693400	53400	53400	53400	53400	0
188	20241213	154600	917693400	53400	53400	53400	53400	0
189	20241213	154500	917693400	53400	53400	53400	53400	0
190	20241213	154400	917693400	53400	53400	53400	53400	0
191	20241213	154300	917693400	53400	53400	53400	53400	0
192	20241213	154200	917693400	53400	53400	53400	53400	0
193	20241213	154100	917693400	53400	53400	53400	53400	0
194	20241213	154000	917693400	53400	53400	53400	53400	0
195	20241213	153900	917693400	53400	53400	53400	53400	0
196	20241213	153800	917693400	53400	53400	53400	53400	0
197	20241213	153700	917693400	53400	53400	53400	53400	0
198	20241213	153600	917693400	53400	53400	53400	53400	0
199	20241213	153500	917693400	53400	53400	53400	53400	0
200	20241213	153400	917693400	53400	53400	53400	53400	0
201	20241213	153300	917693400	53400	53400	53400	53400	0
202	20241213	153200	917693400	53400	53400	53400	53400	0
203	20241213	153100	917693400	53400	53400	53400	53400	0
204	20241213	153000	917693400	53400	53400	53400	53400	1008
205	20241213	152900	863866200	53000	53000	53000	53000	0
206	20241213	152800	863866200	53000	53000	53000	53000	0
207	20241213	152700	863866200	53000	53000	53000	53000	0
208	20241213	152600	863866200	53000	53000	53000	53000	0
209	20241213	152500	863866200	53000	53000	53000	53000	0
210	20241213	152400	863866200	53000	53000	53000	53000	0
211	20241213	152300	863866200	53000	53000	53000	53000	0
212	20241213	152200	863866200	53000	53000	53000	53000	0
213	20241213	152100	863866200	53000	53000	53000	53000	0
214	20241213	152000	863866200	53000	53000	53000	53000	0
215	20241213	151900	863866200	53000	53400	53400	53000	31
216	20241213	151800	862216800	53400	53000	53400	53000	4
217	20241213	151700	862004000	53000	53300	53400	53000	494
218	20241213	151600	835721700	53200	53300	53300	53200	154
219	20241213	151500	827518100	53200	53200	53300	53100	12
220	20241213	151400	826879600	53100	53200	53200	53100	244
221	20241213	151300	813898900	53200	53300	53300	53200	114
222	20241213	151200	807823000	53300	53300	53300	53300	79
223	20241213	151100	803612300	53300	53300	53300	53200	15
224	20241213	151000	802812900	53200	53200	53400	53200	49
225	20241213	150900	800204400	53300	53400	53400	53300	31
226	20241213	150800	798551700	53300	53400	53400	53300	24
227	20241213	150700	797271900	53400	53400	53400	53400	49
228	20241213	150600	794655300	53500	53500	53500	53400	23
229	20241213	150500	793426200	53200	53200	53200	53200	0
230	20241213	150400	793426200	53200	53500	53500	53200	8
231	20241213	150300	792998500	53500	53500	53500	53500	21
232	20241213	150200	791875000	53500	53300	53500	53200	477
233	20241213	150100	766409500	53300	53400	53400	53300	13
234	20241213	150000	765715500	53300	53400	53400	53300	48
235	20241213	145900	763156000	53400	53400	53400	53400	5
236	20241213	145800	762889000	53400	53400	53400	53300	11
237	20241213	145700	762301700	53400	53300	53400	53200	261
238	20241213	145600	748389300	53300	53300	53300	53300	12
239	20241213	145500	747749700	53300	53300	53300	53300	2
240	20241213	145400	747643100	53300	53300	53300	53200	6
241	20241213	145300	747323400	53200	53300	53300	53200	49
242	20241213	145200	744711800	53300	53300	53300	53300	11
243	20241213	145100	744125500	53300	53300	53300	53300	6
244	20241213	145000	743805700	53200	53300	53300	53200	5
245	20241213	144900	743539300	53300	53300	53300	53300	3
246	20241213	144800	743379400	53200	53300	53300	53200	3
247	20241213	144700	743219700	53300	53300	53300	53200	3
248	20241213	144600	743059900	53300	53200	53300	53200	54
249	20241213	144500	740186700	53200	53200	53300	53200	46
250	20241213	144400	737737900	53300	53200	53300	53200	3
251	20241213	144300	737578100	53300	53300	53300	53300	9
252	20241213	144200	737098400	53300	53300	53300	53200	5
253	20241213	144100	736832000	53300	53300	53300	53300	1
254	20241213	144000	736778700	53300	53300	53300	53300	41
255	20241213	143900	734593400	53300	53300	53300	53200	3
256	20241213	143800	734433600	53300	53300	53300	53300	4
257	20241213	143700	734220400	53300	53300	53300	53300	5
258	20241213	143600	733953900	53300	53200	53300	53200	4
259	20241213	143500	733740800	53300	53300	53300	53200	96
260	20241213	143400	728632300	53300	53300	53300	53300	3
261	20241213	143300	728472400	53300	53200	53300	53200	7
262	20241213	143200	728099400	53300	53300	53300	53300	9
263	20241213	143100	727619700	53300	53300	53300	53300	3
264	20241213	143000	727459800	53200	53300	53300	53200	6
265	20241213	142900	727140500	53300	53300	53300	53200	12
266	20241213	142800	726501000	53300	53300	53300	53300	1
267	20241213	142700	726447700	53200	53200	53200	53200	0
268	20241213	142600	726447700	53200	53300	53300	53200	10
269	20241213	142500	725914800	53200	53300	53300	53200	2
270	20241213	142400	725808300	53300	53300	53300	53300	5
271	20241213	142300	725541800	53300	53300	53300	53200	319
272	20241213	142200	708570500	53200	53300	53300	53200	16
273	20241213	142100	707719100	53300	53300	53300	53300	6
274	20241213	142000	707399300	53300	53300	53300	53300	7
275	20241213	141900	707026200	53300	53200	53300	53200	5
276	20241213	141800	706759800	53300	53300	53300	53300	5
277	20241213	141700	706493300	53300	53300	53300	53300	4
278	20241213	141600	706280100	53200	53300	53300	53200	80
279	20241213	141500	702016200	53200	53200	53300	53200	3
280	20241213	141400	701856500	53300	53200	53300	53200	6
281	20241213	141300	701537200	53300	53300	53300	53300	10
282	20241213	141200	701004200	53300	53200	53300	53200	4
283	20241213	141100	700791100	53300	53300	53300	53200	18
284	20241213	141000	699832000	53300	53300	53300	53300	11
285	20241213	140900	699245700	53300	53300	53300	53200	7
286	20241213	140800	698872700	53300	53300	53300	53300	8
287	20241213	140700	698446300	53300	53300	53300	53300	199
288	20241213	140600	687839600	53300	53200	53300	53200	6
289	20241213	140500	687520000	53300	53300	53300	53300	6
290	20241213	140400	687200200	53300	53300	53300	53200	4
291	20241213	140300	686987200	53300	53300	53300	53300	1
292	20241213	140200	686933900	53300	53200	53300	53200	6
293	20241213	140100	686614300	53200	53200	53200	53100	4
294	20241213	140000	686401600	53100	53200	53200	53100	2
295	20241213	135900	686295300	53200	53200	53200	53200	9
296	20241213	135800	685816500	53200	53300	53300	53200	59
297	20241213	135700	682677400	53300	53300	53300	53300	9
298	20241213	135600	682197700	53300	53300	53300	53300	3
299	20241213	135500	682037800	53300	53200	53300	53200	4
300	20241213	135400	681824800	53300	53300	53300	53300	7
301	20241213	135300	681451700	53300	53300	53300	53300	3
302	20241213	135200	681291800	53300	53300	53300	53300	3
303	20241213	135100	681131900	53300	53300	53300	53200	7
304	20241213	135000	680758900	53200	53200	53200	53200	0
305	20241213	134900	680758900	53200	53200	53200	53200	10
306	20241213	134800	680226900	53200	53200	53200	53200	1
307	20241213	134700	680173700	53200	53300	53300	53200	21
308	20241213	134600	679056300	53200	53300	53300	53200	5
309	20241213	134500	678790000	53100	53300	53300	53100	14
310	20241213	134400	678044000	53300	53100	53300	53100	4
311	20241213	134300	677831200	53100	53300	53400	53100	171
312	20241213	134200	668737900	53300	53400	53400	53300	7
313	20241213	134100	668364300	53400	53400	53400	53200	15
314	20241213	134000	667565900	53200	53400	53400	53200	2
315	20241213	133900	667459300	53400	53400	53400	53400	5
316	20241213	133800	667192300	53200	53300	53400	53200	189
317	20241213	133700	657120800	53300	53300	53300	53200	5
318	20241213	133600	656854400	53300	53300	53300	53300	4
319	20241213	133500	656641200	53300	53200	53300	53200	5
320	20241213	133400	656375100	53200	53300	53300	53200	38
321	20241213	133300	654353200	53200	53300	53300	53200	22
322	20241213	133200	653182600	53400	53400	53400	53400	8
323	20241213	133100	652755400	53400	53400	53400	53300	4
324	20241213	133000	652541900	53300	53200	53400	53200	21
325	20241213	132900	651422200	53400	53400	53400	53400	4
326	20241213	132800	651208600	53400	53400	53400	53400	15
327	20241213	132700	650407600	53400	53400	53400	53400	6
328	20241213	132600	650087200	53400	53400	53400	53400	11
329	20241213	132500	649499800	53400	53400	53400	53200	12
330	20241213	132400	648860400	53400	53400	53400	53400	7
331	20241213	132300	648486600	53400	53400	53400	53400	0
332	20241213	132200	648486600	53400	53400	53400	53400	3
333	20241213	132100	648326400	53100	53200	53200	53100	45
334	20241213	132000	645936100	53400	53400	53400	53400	3
335	20241213	131900	645775900	53400	53400	53400	53400	7
336	20241213	131800	645402100	53400	53400	53400	53400	3
337	20241213	131700	645241900	53400	53300	53400	53200	151
338	20241213	131600	637208400	53400	53400	53400	53400	6
339	20241213	131500	636888000	53400	53400	53400	53400	4
340	20241213	131400	636674400	53400	53400	53400	53400	1
341	20241213	131300	636621000	53400	53500	53500	53400	8
342	20241213	131200	636193100	53500	53500	53500	53500	4
343	20241213	131100	635979100	53300	53500	53500	53200	46
344	20241213	131000	633526800	53500	53300	53500	53300	3
345	20241213	130900	633366500	53300	53500	53500	53300	6
346	20241213	130800	633045700	53300	53300	53300	53300	1
347	20241213	130700	632992400	53500	53300	53500	53300	2
348	20241213	130600	632885600	53500	53300	53500	53300	2
349	20241213	130500	632778800	53500	53500	53500	53300	15
350	20241213	130400	631976900	53500	53500	53500	53500	5
351	20241213	130300	631709400	53500	53400	53500	53400	3
352	20241213	130200	631549100	53500	53500	53500	53500	7
353	20241213	130100	631174600	53300	53500	53500	53300	10
354	20241213	130000	630641400	53300	53300	53500	53300	7
355	20241213	125900	630267300	53300	53500	53500	53300	7
356	20241213	125800	629893300	53400	53500	53500	53400	24
357	20241213	125700	628609600	53500	53400	53500	53400	125
358	20241213	125600	621922200	53500	53500	53500	53500	10
359	20241213	125500	621387200	53500	53500	53500	53500	14
360	20241213	125400	620638200	53500	53500	53500	53500	4
361	20241213	125300	620424200	53600	53500	53600	53500	41
362	20241213	125200	618227900	53600	53600	53600	53600	9
363	20241213	125100	617745500	53600	53500	53600	53400	34
364	20241213	125000	615924700	53500	53500	53500	53500	202
365	20241213	124900	605117700	53600	53600	53600	53600	19
366	20241213	124800	604099300	53600	53600	53600	53400	13
367	20241213	124700	603404100	53600	53400	53600	53400	15
368	20241213	124600	602602900	53400	53600	53600	53400	30
369	20241213	124500	600998900	53700	53500	53700	53400	550
370	20241213	124400	571561100	53400	53200	53400	53200	746
371	20241213	124300	531780200	53300	53300	53300	53300	5
372	20241213	124200	531513700	53300	53300	53300	53300	5
373	20241213	124100	531247200	53300	53300	53300	53300	3
374	20241213	124000	531087300	53200	53300	53300	53200	21
375	20241213	123900	529970000	53300	53300	53300	53300	6
376	20241213	123800	529650200	53300	53200	53300	53200	28
377	20241213	123700	528160200	53200	53300	53300	53200	25
378	20241213	123600	526829100	53300	53300	53300	53200	152
379	20241213	123500	518742500	53300	53200	53300	53200	65
380	20241213	123400	515283100	53200	53200	53200	53200	162
381	20241213	123300	506664700	53100	53200	53200	53100	5
382	20241213	123200	506398800	53200	53100	53200	53100	76
383	20241213	123100	502362600	53100	53100	53100	53100	13
384	20241213	123000	501672300	53100	53100	53100	53100	14
385	20241213	122900	500928900	53200	53200	53200	53200	0
386	20241213	122800	500928900	53200	53200	53200	53100	81
387	20241213	122700	496622200	53000	53100	53100	53000	50
388	20241213	122600	493972100	53200	53200	53200	53200	3
389	20241213	122500	493812500	53200	53100	53200	53100	114
390	20241213	122400	487759000	53100	53100	53100	53100	2
391	20241213	122300	487652800	53100	53000	53100	53000	3
392	20241213	122200	487493600	53100	53100	53200	53100	10
393	20241213	122100	486962500	53200	53200	53200	53200	2
394	20241213	122000	486856100	53200	53200	53200	53200	1
395	20241213	121900	486802900	53200	53200	53200	53200	5
396	20241213	121800	486536900	53200	53000	53200	53000	5
397	20241213	121700	486271100	53200	53100	53200	53100	8
398	20241213	121600	485846100	53100	53000	53100	53000	50
399	20241213	121500	483192000	53000	53000	53000	53000	5
400	20241213	121400	482927000	52900	52900	52900	52800	674
401	20241213	121300	447273500	52900	53000	53000	52900	77
402	20241213	121200	443193600	53100	53100	53100	53100	4
403	20241213	121100	442981200	53100	53100	53100	53100	6
404	20241213	121000	442662600	52900	53000	53000	52900	33
405	20241213	120900	440914300	53100	53100	53100	53100	2
406	20241213	120800	440808100	53000	53000	53000	53000	7
407	20241213	120700	440437100	53100	53000	53100	53000	7
408	20241213	120600	440065900	53000	53000	53000	53000	14
409	20241213	120500	439323900	53100	53100	53100	53100	6
410	20241213	120400	439005300	53000	53000	53000	53000	24
411	20241213	120300	437733300	53100	53100	53100	53100	6
412	20241213	120200	437414700	53100	53100	53100	53100	2
413	20241213	120100	437308500	53100	53200	53200	53100	7
414	20241213	120000	436936600	53200	53200	53200	53200	8
415	20241213	115900	436511000	53000	53200	53200	53000	26
416	20241213	115800	435132400	53200	53100	53200	53100	10
417	20241213	115700	434600800	53100	53100	53100	53000	20
418	20241213	115600	433540300	53000	53000	53000	53000	8
419	20241213	115500	433116300	53000	53000	53100	53000	67
420	20241213	115400	429559300	53100	53100	53100	53100	1
421	20241213	115300	429506200	53100	53000	53100	53000	89
422	20241213	115200	424789100	53000	53000	53000	53000	4
423	20241213	115100	424577100	53000	53100	53100	53000	27
424	20241213	115000	423144100	53000	53000	53000	53000	24
425	20241213	114900	421872100	53100	53000	53100	53000	190
426	20241213	114800	411801500	52800	52900	52900	52800	235
427	20241213	114700	399371100	52900	52800	52900	52800	16
428	20241213	114600	398525700	52800	52900	52900	52800	3
429	20241213	114500	398367100	52800	52900	52900	52800	4
430	20241213	114400	398155600	52800	52800	52900	52800	28
431	20241213	114300	396676700	52900	52800	52900	52800	18
432	20241213	114200	395726100	52800	52900	52900	52800	4
433	20241213	114100	395514700	52800	52900	52900	52800	17
434	20241213	114000	394615800	52800	52700	52900	52700	5
435	20241213	113900	394351800	52800	52800	52800	52800	65
436	20241213	113800	390919800	52700	52800	52800	52700	10
437	20241213	113700	390392200	52800	52700	52800	52700	21
438	20241213	113600	389285400	52700	52500	52700	52500	135
439	20241213	113500	382171100	52500	52500	52500	52500	1
440	20241213	113400	382118600	52500	52400	52700	52400	73
441	20241213	113300	378278600	52400	52400	52400	52400	1
442	20241213	113200	378226200	52400	52400	52700	52400	5
443	20241213	113100	377963300	52400	52700	52700	52400	5
444	20241213	113000	377700100	52400	52600	52700	52200	886
445	20241213	112900	331346600	52700	52600	52700	52600	13
446	20241213	112800	330662100	52600	52700	52700	52600	13
447	20241213	112700	329977700	52600	52600	52600	52600	1
448	20241213	112600	329925100	52600	52600	52700	52600	13
449	20241213	112500	329241200	52600	52700	52700	52600	6
450	20241213	112400	328925100	52600	52600	52700	52600	8
451	20241213	112300	328503700	52600	52600	52700	52600	3
452	20241213	112200	328345800	52700	52600	52700	52600	11
453	20241213	112100	327766600	52600	52600	52700	52600	51
454	20241213	112000	325083600	52600	52600	52700	52600	9
455	20241213	111900	324609700	52600	52700	52700	52600	5
456	20241213	111800	324346500	52600	52700	52700	52600	5
457	20241213	111700	324083200	52600	52700	52700	52600	9
458	20241213	111600	323609000	52600	52700	52700	52600	2
459	20241213	111500	323503700	52700	52700	52700	52700	1
460	20241213	111400	323451000	52700	52700	52700	52700	10
461	20241213	111300	322924000	52700	52700	52700	52700	0
462	20241213	111200	322924000	52700	52700	52700	52600	99
463	20241213	111100	317707700	52700	52700	52700	52700	4
464	20241213	111000	317496900	52600	52600	52600	52600	47
465	20241213	110900	315024700	52600	52600	52600	52600	10
466	20241213	110800	314498700	52600	52600	52600	52600	5
467	20241213	110700	314235700	52500	52600	52600	52500	56
468	20241213	110600	311295600	52600	52600	52600	52600	9
469	20241213	110500	310822200	52600	52500	52600	52500	3
470	20241213	110400	310664500	52500	52500	52500	52500	56
471	20241213	110300	307724500	52500	52500	52500	52500	4
472	20241213	110200	307514500	52400	52400	52400	52400	1
473	20241213	110100	307462100	52500	52500	52500	52500	9
474	20241213	110000	306989600	52400	52400	52400	52400	1
475	20241213	105900	306937200	52500	52400	52500	52400	23
476	20241213	105800	305731800	52400	52400	52400	52400	2
477	20241213	105700	305627000	52500	52500	52500	52400	10
478	20241213	105600	305102100	52500	52400	52500	52400	102
479	20241213	105500	299757000	52500	52400	52500	52400	6
480	20241213	105400	299442100	52500	52500	52500	52500	31
481	20241213	105300	297814600	52600	52600	52600	52500	7
482	20241213	105200	297446500	52600	52600	52600	52600	1
483	20241213	105100	297393900	52600	52600	52600	52600	5
484	20241213	105000	297130900	52500	52600	52600	52500	6
485	20241213	104900	296815400	52500	52600	52600	52500	109
486	20241213	104800	291091000	52600	52400	52600	52400	75
487	20241213	104700	287156100	52400	52400	52400	52400	7
488	20241213	104600	286789300	52300	52300	52300	52300	0
489	20241213	104500	286789300	52300	52300	52300	52300	5
490	20241213	104400	286527800	52400	52300	52400	52300	4
491	20241213	104300	286318300	52400	52400	52400	52400	1
492	20241213	104200	286265900	52200	52400	52400	52200	47
493	20241213	104100	283809000	52500	52500	52500	52500	3
494	20241213	104000	283651500	52400	52400	52400	52400	50
495	20241213	103900	281031500	52400	52300	52400	52300	19
496	20241213	103800	280036000	52600	52600	52600	52600	0
497	20241213	103700	280036000	52600	52600	52600	52600	3
498	20241213	103600	279878200	52300	52300	52600	52300	3
499	20241213	103500	279721000	52300	52600	52600	52300	53
500	20241213	103400	276948800	52500	52400	52500	52400	65
501	20241213	103300	273541800	52400	52400	52400	52400	11
502	20241213	103200	272965400	52400	52400	52400	52400	0
503	20241213	103100	272965400	52400	52400	52400	52300	230
504	20241213	103000	260914600	52400	52300	52400	52300	79
505	20241213	102900	256782700	52300	52300	52300	52300	3
506	20241213	102800	256625800	52200	52200	52200	52200	4
507	20241213	102700	256417000	52300	52200	52300	52200	4
508	20241213	102600	256207900	52200	52200	52200	52200	15
509	20241213	102500	255424900	52200	52100	52200	52100	11
510	20241213	102400	254850800	52200	52200	52200	52200	4
511	20241213	102300	254642000	52300	52300	52300	52300	2
512	20241213	102200	254537400	52100	52200	52200	52100	31
513	20241213	102100	252920300	52200	52200	52200	52200	182
514	20241213	102000	243419900	52200	52300	52300	52200	51
515	20241213	101900	240757300	52300	52400	52400	52300	152
516	20241213	101800	232807600	52300	52300	52300	52300	185
517	20241213	101700	223132100	52500	52400	52800	52400	96
518	20241213	101600	218100000	52800	52700	52800	52400	23
519	20241213	101500	216886900	52700	52700	52700	52400	23
520	20241213	101400	215675100	52700	52400	52800	52400	21
521	20241213	101300	214568400	52800	52800	52800	52500	129
522	20241213	101200	207788900	52800	52900	52900	52600	54
523	20241213	101100	204942200	52900	52900	52900	52500	59
524	20241213	101000	201837100	52900	52900	52900	52900	27
525	20241213	100900	200408800	52900	52800	52900	52500	61
526	20241213	100800	197195500	52500	52900	53000	52500	238
527	20241213	100700	184669400	52900	53000	53000	52700	71
528	20241213	100600	180919100	52900	52900	52900	52900	28
529	20241213	100500	179437900	52800	52700	52800	52500	99
530	20241213	100400	174225000	52600	52600	52600	52500	173
531	20241213	100300	165126500	52600	52700	52700	52600	35
532	20241213	100200	163285100	52700	52700	52700	52700	38
533	20241213	100100	161282500	52700	52700	52700	52400	46
534	20241213	100000	158859500	52700	52300	52700	52300	40
535	20241213	095900	156752300	52700	52700	52700	52400	53
536	20241213	095800	153964000	52700	52700	52700	52700	39
537	20241213	095700	151908700	52700	52700	52700	52300	54
538	20241213	095600	149070500	52700	52700	52700	52700	40
539	20241213	095500	146962500	52700	52700	52700	52600	51
540	20241213	095400	144276100	52700	52600	52700	52600	35
541	20241213	095300	142432900	52600	52600	52600	52200	271
542	20241213	095200	128208200	52300	52700	52700	52300	51
543	20241213	095100	125527500	52700	52600	52700	52400	157
544	20241213	095000	117289300	52700	52700	52700	52600	42
545	20241213	094900	115076300	52700	52700	52700	52700	32
546	20241213	094800	113389900	52700	52800	52900	52400	66
547	20241213	094700	109916800	52900	52800	52900	52800	43
548	20241213	094600	107642700	52800	52700	52800	52700	16
549	20241213	094500	106798600	52700	52700	52800	52700	51
550	20241213	094400	104110300	52700	52600	52700	52600	48
551	20241213	094300	101583100	52600	52500	52600	52500	45
552	20241213	094200	99216400	52600	52400	52600	52300	75
553	20241213	094100	95285500	52600	52500	52600	52500	17
554	20241213	094000	94392400	52500	52500	52500	52400	21
555	20241213	093900	93290200	52500	52500	52500	52400	16
556	20241213	093800	92450400	52500	52400	52500	52400	9
557	20241213	093700	91978000	52500	52600	52600	52500	11
558	20241213	093600	91399700	52600	52600	52600	52400	12
559	20241213	093500	90768700	52400	52400	52400	52400	1
560	20241213	093400	90716300	52400	52500	52500	52400	113
561	20241213	093300	84783900	52500	52600	52600	52500	22
562	20241213	093200	83626800	52700	52500	52700	52500	18
563	20241213	093100	82678400	52700	52500	52700	52500	2
564	20241213	093000	82573200	52400	52400	52400	52400	1
565	20241213	092900	82520800	52300	52500	52500	52300	3
566	20241213	092800	82363700	52500	52200	52500	52200	95
567	20241213	092700	77376500	52200	52200	52200	52200	3
568	20241213	092600	77219900	52200	52200	52500	52200	121
569	20241213	092500	70891700	52300	52300	52300	52200	50
570	20241213	092400	68280100	52300	52400	52400	52300	2
571	20241213	092300	68175400	52300	52300	52300	52300	1
572	20241213	092200	68123100	52400	52400	52500	52400	200
573	20241213	092100	57643000	52400	52600	52600	52400	106
574	20241213	092000	52077100	52800	52600	52800	52600	11
575	20241213	091900	51497400	52600	52600	52600	52600	63
576	20241213	091800	48183600	52600	52600	52600	52600	12
577	20241213	091700	47552400	52600	52600	52600	52600	1
578	20241213	091600	47499800	52600	52600	52600	52600	1
579	20241213	091500	47447200	52500	52600	52600	52500	159
580	20241213	091400	39087700	52600	52600	52600	52600	72
581	20241213	091300	35300500	52600	52600	52700	52600	69
582	20241213	091200	31671000	52600	52600	52600	52600	1
583	20241213	091100	31618400	52600	52900	52900	52600	101
584	20241213	091000	26287700	52900	52900	52900	52900	11
585	20241213	090900	25705800	52900	52900	52900	52900	10
586	20241213	090800	25176800	52900	53000	53000	52900	13
587	20241213	090700	24487900	53000	53000	53000	52900	20
588	20241213	090600	23429700	53000	53200	53200	53000	13
589	20241213	090500	22739500	53200	53200	53200	52900	60
590	20241213	090400	19562400	53000	53300	53400	53000	16
591	20241213	090300	18712600	53200	53200	53200	53200	116
592	20241213	090200	12541400	53200	52800	53200	52800	123
593	20241213	090100	6041100	52800	52600	52800	52600	22
594	20241213	090000	4882100	52400	52500	52500	52400	93