KissMeData/009240/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185300	922211100	52300	52300	52300	52300	1003
3	20241211	185200	922211100	52300	52300	52300	52300	0
4	20241211	185100	922211100	52300	52300	52300	52300	0
5	20241211	185000	922211100	52300	52300	52300	52300	0
6	20241211	184900	922211100	52300	52300	52300	52300	0
7	20241211	184800	922211100	52300	52300	52300	52300	0
8	20241211	184700	922211100	52300	52300	52300	52300	0
9	20241211	184600	922211100	52300	52300	52300	52300	0
10	20241211	184500	922211100	52300	52300	52300	52300	0
11	20241211	184400	922211100	52300	52300	52300	52300	0
12	20241211	184300	922211100	52300	52300	52300	52300	0
13	20241211	184200	922211100	52300	52300	52300	52300	0
14	20241211	184100	922211100	52300	52300	52300	52300	0
15	20241211	184000	922211100	52300	52300	52300	52300	0
16	20241211	183900	922211100	52300	52300	52300	52300	0
17	20241211	183800	922211100	52300	52300	52300	52300	0
18	20241211	183700	922211100	52300	52300	52300	52300	0
19	20241211	183600	922211100	52300	52300	52300	52300	0
20	20241211	183500	922211100	52300	52300	52300	52300	0
21	20241211	183400	922211100	52300	52300	52300	52300	0
22	20241211	183300	922211100	52300	52300	52300	52300	0
23	20241211	183200	922211100	52300	52300	52300	52300	0
24	20241211	183100	922211100	52300	52300	52300	52300	0
25	20241211	183000	922211100	52300	52300	52300	52300	0
26	20241211	182900	922211100	52300	52300	52300	52300	0
27	20241211	182800	922211100	52300	52300	52300	52300	0
28	20241211	182700	922211100	52300	52300	52300	52300	0
29	20241211	182600	922211100	52300	52300	52300	52300	0
30	20241211	182500	922211100	52300	52300	52300	52300	0
31	20241211	182400	922211100	52300	52300	52300	52300	0
32	20241211	182300	922211100	52300	52300	52300	52300	1003
33	20241211	182200	922211100	52300	52300	52300	52300	0
34	20241211	182100	922211100	52300	52300	52300	52300	0
35	20241211	182000	922211100	52300	52300	52300	52300	0
36	20241211	181900	922211100	52300	52300	52300	52300	0
37	20241211	181800	922211100	52300	52300	52300	52300	0
38	20241211	181700	922211100	52300	52300	52300	52300	0
39	20241211	181600	922211100	52300	52300	52300	52300	0
40	20241211	181500	922211100	52300	52300	52300	52300	0
41	20241211	181400	922211100	52300	52300	52300	52300	0
42	20241211	181300	922211100	52300	52300	52300	52300	0
43	20241211	181200	922211100	52300	52300	52300	52300	0
44	20241211	181100	922211100	52300	52300	52300	52300	0
45	20241211	181000	922211100	52300	52300	52300	52300	0
46	20241211	180900	922211100	52300	52300	52300	52300	0
47	20241211	180800	922211100	52300	52300	52300	52300	0
48	20241211	180700	922211100	52300	52300	52300	52300	0
49	20241211	180600	922211100	52300	52300	52300	52300	0
50	20241211	180500	922211100	52300	52300	52300	52300	0
51	20241211	180400	922211100	52300	52300	52300	52300	0
52	20241211	180300	922211100	52300	52300	52300	52300	0
53	20241211	180200	922211100	52300	52300	52300	52300	0
54	20241211	180100	922211100	52300	52300	52300	52300	0
55	20241211	180000	922211100	52300	52300	52300	52300	0
56	20241211	175900	922211100	52300	52300	52300	52300	0
57	20241211	175800	922211100	52300	52300	52300	52300	0
58	20241211	175700	922211100	52300	52300	52300	52300	0
59	20241211	175600	922211100	52300	52300	52300	52300	0
60	20241211	175500	922211100	52300	52300	52300	52300	0
61	20241211	175400	922211100	52300	52300	52300	52300	0
62	20241211	175300	922211100	52300	52300	52300	52300	1003
63	20241211	175200	922211100	52300	52300	52300	52300	0
64	20241211	175100	922211100	52300	52300	52300	52300	0
65	20241211	175000	922211100	52300	52300	52300	52300	0
66	20241211	174900	922211100	52300	52300	52300	52300	0
67	20241211	174800	922211100	52300	52300	52300	52300	0
68	20241211	174700	922211100	52300	52300	52300	52300	0
69	20241211	174600	922211100	52300	52300	52300	52300	0
70	20241211	174500	922211100	52300	52300	52300	52300	0
71	20241211	174400	922211100	52300	52300	52300	52300	0
72	20241211	174300	922211100	52300	52300	52300	52300	0
73	20241211	174200	922211100	52300	52300	52300	52300	0
74	20241211	174100	922211100	52300	52300	52300	52300	0
75	20241211	174000	922211100	52300	52300	52300	52300	0
76	20241211	173900	922211100	52300	52300	52300	52300	0
77	20241211	173800	922211100	52300	52300	52300	52300	0
78	20241211	173700	922211100	52300	52300	52300	52300	0
79	20241211	173600	922211100	52300	52300	52300	52300	0
80	20241211	173500	922211100	52300	52300	52300	52300	0
81	20241211	173400	922211100	52300	52300	52300	52300	0
82	20241211	173300	922211100	52300	52300	52300	52300	0
83	20241211	173200	922211100	52300	52300	52300	52300	0
84	20241211	173100	922211100	52300	52300	52300	52300	0
85	20241211	173000	922211100	52300	52300	52300	52300	0
86	20241211	172900	922211100	52300	52300	52300	52300	0
87	20241211	172800	922211100	52300	52300	52300	52300	0
88	20241211	172700	922211100	52300	52300	52300	52300	0
89	20241211	172600	922211100	52300	52300	52300	52300	0
90	20241211	172500	922211100	52300	52300	52300	52300	0
91	20241211	172400	922211100	52300	52300	52300	52300	0
92	20241211	172300	922211100	52300	52300	52300	52300	1003
93	20241211	172200	922211100	52300	52300	52300	52300	0
94	20241211	172100	922211100	52300	52300	52300	52300	0
95	20241211	172000	922211100	52300	52300	52300	52300	0
96	20241211	171900	922211100	52300	52300	52300	52300	0
97	20241211	171800	922211100	52300	52300	52300	52300	0
98	20241211	171700	922211100	52300	52300	52300	52300	0
99	20241211	171600	922211100	52300	52300	52300	52300	0
100	20241211	171500	922211100	52300	52300	52300	52300	0
101	20241211	171400	922211100	52300	52300	52300	52300	0
102	20241211	171300	922211100	52300	52300	52300	52300	0
103	20241211	171200	922211100	52300	52300	52300	52300	0
104	20241211	171100	922211100	52300	52300	52300	52300	0
105	20241211	171000	922211100	52300	52300	52300	52300	0
106	20241211	170900	922211100	52300	52300	52300	52300	0
107	20241211	170800	922211100	52300	52300	52300	52300	0
108	20241211	170700	922211100	52300	52300	52300	52300	0
109	20241211	170600	922211100	52300	52300	52300	52300	0
110	20241211	170500	922211100	52300	52300	52300	52300	0
111	20241211	170400	922211100	52300	52300	52300	52300	0
112	20241211	170300	922211100	52300	52300	52300	52300	0
113	20241211	170200	922211100	52300	52300	52300	52300	0
114	20241211	170100	922211100	52300	52300	52300	52300	0
115	20241211	170000	922211100	52300	52300	52300	52300	0
116	20241211	165900	922211100	52300	52300	52300	52300	0
117	20241211	165800	922211100	52300	52300	52300	52300	0
118	20241211	165700	922211100	52300	52300	52300	52300	0
119	20241211	165600	922211100	52300	52300	52300	52300	0
120	20241211	165500	922211100	52300	52300	52300	52300	0
121	20241211	165400	922211100	52300	52300	52300	52300	0
122	20241211	165300	922211100	52300	52300	52300	52300	1003
123	20241211	165200	922211100	52300	52300	52300	52300	0
124	20241211	165100	922211100	52300	52300	52300	52300	0
125	20241211	165000	922211100	52300	52300	52300	52300	0
126	20241211	164900	922211100	52300	52300	52300	52300	0
127	20241211	164800	922211100	52300	52300	52300	52300	0
128	20241211	164700	922211100	52300	52300	52300	52300	0
129	20241211	164600	922211100	52300	52300	52300	52300	0
130	20241211	164500	922211100	52300	52300	52300	52300	0
131	20241211	164400	922211100	52300	52300	52300	52300	0
132	20241211	164300	922211100	52300	52300	52300	52300	0
133	20241211	164200	922211100	52300	52300	52300	52300	0
134	20241211	164100	922211100	52300	52300	52300	52300	0
135	20241211	164000	922211100	52300	52300	52300	52300	0
136	20241211	163900	922211100	52300	52300	52300	52300	0
137	20241211	163800	922211100	52300	52300	52300	52300	0
138	20241211	163700	922211100	52300	52300	52300	52300	0
139	20241211	163600	922211100	52300	52300	52300	52300	0
140	20241211	163500	922211100	52300	52300	52300	52300	0
141	20241211	163400	922211100	52300	52300	52300	52300	0
142	20241211	163300	922211100	52300	52300	52300	52300	0
143	20241211	163200	922211100	52300	52300	52300	52300	0
144	20241211	163100	922211100	52300	52300	52300	52300	0
145	20241211	163000	922211100	52300	52300	52300	52300	0
146	20241211	162900	922211100	52300	52300	52300	52300	0
147	20241211	162800	922211100	52300	52300	52300	52300	0
148	20241211	162700	922211100	52300	52300	52300	52300	0
149	20241211	162600	922211100	52300	52300	52300	52300	0
150	20241211	162500	922211100	52300	52300	52300	52300	0
151	20241211	162400	922211100	52300	52300	52300	52300	0
152	20241211	162300	922211100	52300	52300	52300	52300	1003
153	20241211	162200	922211100	52300	52300	52300	52300	0
154	20241211	162100	922211100	52300	52300	52300	52300	0
155	20241211	162000	922211100	52300	52300	52300	52300	0
156	20241211	161900	922211100	52300	52300	52300	52300	0
157	20241211	161800	922211100	52300	52300	52300	52300	0
158	20241211	161700	922211100	52300	52300	52300	52300	0
159	20241211	161600	922211100	52300	52300	52300	52300	0
160	20241211	161500	922211100	52300	52300	52300	52300	0
161	20241211	161400	922211100	52300	52300	52300	52300	0
162	20241211	161300	922211100	52300	52300	52300	52300	0
163	20241211	161200	922211100	52300	52300	52300	52300	0
164	20241211	161100	922211100	52300	52300	52300	52300	0
165	20241211	161000	922211100	52300	52300	52300	52300	0
166	20241211	160900	922211100	52300	52300	52300	52300	0
167	20241211	160800	922211100	52300	52300	52300	52300	0
168	20241211	160700	922211100	52300	52300	52300	52300	0
169	20241211	160600	922211100	52300	52300	52300	52300	0
170	20241211	160500	922211100	52300	52300	52300	52300	0
171	20241211	160400	922211100	52300	52300	52300	52300	0
172	20241211	160300	922211100	52300	52300	52300	52300	0
173	20241211	160200	922211100	52300	52300	52300	52300	0
174	20241211	160100	922211100	52300	52300	52300	52300	0
175	20241211	160000	922211100	52300	52300	52300	52300	0
176	20241211	155900	922211100	52300	52300	52300	52300	0
177	20241211	155800	922211100	52300	52300	52300	52300	0
178	20241211	155700	922211100	52300	52300	52300	52300	0
179	20241211	155600	922211100	52300	52300	52300	52300	0
180	20241211	155500	922211100	52300	52300	52300	52300	0
181	20241211	155400	922211100	52300	52300	52300	52300	0
182	20241211	155300	922211100	52300	52300	52300	52300	1003
183	20241211	155200	922211100	52300	52300	52300	52300	0
184	20241211	155100	922211100	52300	52300	52300	52300	0
185	20241211	155000	922211100	52300	52300	52300	52300	0
186	20241211	154900	922211100	52300	52300	52300	52300	0
187	20241211	154800	922211100	52300	52300	52300	52300	0
188	20241211	154700	922211100	52300	52300	52300	52300	0
189	20241211	154600	922211100	52300	52300	52300	52300	0
190	20241211	154500	922211100	52300	52300	52300	52300	0
191	20241211	154400	922211100	52300	52300	52300	52300	0
192	20241211	154300	922211100	52300	52300	52300	52300	0
193	20241211	154200	922211100	52300	52300	52300	52300	0
194	20241211	154100	922211100	52300	52300	52300	52300	0
195	20241211	154000	922211100	52300	52300	52300	52300	0
196	20241211	153900	922211100	52300	52300	52300	52300	0
197	20241211	153800	922211100	52300	52300	52300	52300	0
198	20241211	153700	922211100	52300	52300	52300	52300	0
199	20241211	153600	922211100	52300	52300	52300	52300	0
200	20241211	153500	922211100	52300	52300	52300	52300	0
201	20241211	153400	922211100	52300	52300	52300	52300	0
202	20241211	153300	922211100	52300	52300	52300	52300	0
203	20241211	153200	922211100	52300	52300	52300	52300	0
204	20241211	153100	922211100	52300	52300	52300	52300	0
205	20241211	153000	922211100	52300	52300	52300	52300	1003
206	20241211	152900	869754200	52300	52300	52300	52300	0
207	20241211	152800	869754200	52300	52300	52300	52300	0
208	20241211	152700	869754200	52300	52300	52300	52300	0
209	20241211	152600	869754200	52300	52300	52300	52300	0
210	20241211	152500	869754200	52300	52300	52300	52300	0
211	20241211	152400	869754200	52300	52300	52300	52300	0
212	20241211	152300	869754200	52300	52300	52300	52300	0
213	20241211	152200	869754200	52300	52300	52300	52300	0
214	20241211	152100	869754200	52300	52300	52300	52300	0
215	20241211	152000	869754200	52300	52300	52300	52300	0
216	20241211	151900	869754200	52300	52400	52400	52300	66
217	20241211	151800	866296600	52400	52500	52700	52400	87
218	20241211	151700	861732500	52600	52600	52600	52400	59
219	20241211	151600	858633800	52700	52600	52700	52400	42
220	20241211	151500	856425100	52600	52600	52700	52600	22
221	20241211	151400	855267800	52600	52500	52700	52400	58
222	20241211	151300	852223000	52500	52400	52500	52400	27
223	20241211	151200	850807000	52400	52400	52400	52400	12
224	20241211	151100	850178200	52400	52700	52700	52400	117
225	20241211	151000	844025000	52700	52700	52700	52600	18
226	20241211	150900	843077700	52600	52600	52700	52600	63
227	20241211	150800	839763800	52600	52600	52600	52600	48
228	20241211	150700	837239000	52400	52300	52400	52300	14
229	20241211	150600	836506200	52300	52300	52600	52300	62
230	20241211	150500	833258200	52600	52300	52600	52300	19
231	20241211	150400	832263900	52300	52600	52600	52300	41
232	20241211	150300	830111000	52600	52500	52600	52500	95
233	20241211	150200	825115400	52500	52400	52500	52400	53
234	20241211	150100	822333600	52400	52400	52600	52400	13
235	20241211	150000	821651600	52400	52400	52400	52400	14
236	20241211	145900	820918000	52400	52400	52500	52400	30
237	20241211	145800	819345200	52400	52400	52600	52400	35
238	20241211	145700	817509200	52600	52400	52600	52400	96
239	20241211	145600	812475200	52400	52400	52700	52400	36
240	20241211	145500	810583100	52400	52400	52700	52400	80
241	20241211	145400	806380600	52400	52400	52400	52400	18
242	20241211	145300	805437400	52400	52700	52700	52400	41
243	20241211	145200	803281500	52700	52700	52700	52400	32
244	20241211	145100	801600500	52600	52300	52600	52300	94
245	20241211	145000	796673500	52300	52300	52300	52300	24
246	20241211	144900	795418300	52300	52500	52500	52300	114
247	20241211	144800	789447500	52300	52300	52300	52300	23
248	20241211	144700	788244600	52500	52300	52500	52300	53
249	20241211	144600	785467200	52300	52300	52400	52300	51
250	20241211	144500	782796900	52400	52400	52400	52400	51
251	20241211	144400	780124500	52400	52400	52400	52400	25
252	20241211	144300	778814500	52300	52500	52500	52300	82
253	20241211	144200	774519600	52400	52400	52400	52400	16
254	20241211	144100	773681200	52400	52400	52400	52400	41
255	20241211	144000	771532800	52300	52400	52400	52300	25
256	20241211	143900	770224300	52400	52400	52400	52300	23
257	20241211	143800	769019200	52400	52400	52500	52400	17
258	20241211	143700	768128300	52400	52400	52400	52400	15
259	20241211	143600	767342300	52400	52400	52400	52400	16
260	20241211	143500	766503900	52400	52500	52500	52400	57
261	20241211	143400	763515900	52300	52300	52500	52300	32
262	20241211	143300	761838700	52500	52500	52600	52300	51
263	20241211	143200	759162600	52400	52300	52400	52300	55
264	20241211	143100	756282500	52300	52400	52400	52300	42
265	20241211	143000	754084100	52300	52200	52400	52200	129
266	20241211	142900	747328800	52200	52200	52200	52200	14
267	20241211	142800	746598000	52200	52300	52400	52200	129
268	20241211	142700	739848500	52400	52400	52400	52400	5
269	20241211	142600	739586500	52400	52400	52400	52400	17
270	20241211	142500	738695700	52500	52300	52500	52300	43
271	20241211	142400	736441000	52300	52300	52300	52300	21
272	20241211	142300	735342700	52300	52400	52600	52300	102
273	20241211	142200	729995200	52400	52400	52400	52400	14
274	20241211	142100	729261600	52400	52400	52400	52400	17
275	20241211	142000	728370800	52600	52300	52600	52300	64
276	20241211	141900	725019100	52300	52500	52600	52300	39
277	20241211	141800	722973700	52500	52300	52500	52300	25
278	20241211	141700	721664000	52400	52300	52400	52300	16
279	20241211	141600	720826900	52300	52300	52400	52300	28
280	20241211	141500	719361200	52400	52500	52500	52400	66
281	20241211	141400	715899800	52400	52500	52500	52400	34
282	20241211	141300	714116400	52400	52500	52500	52400	33
283	20241211	141200	712385400	52400	52400	52400	52400	16
284	20241211	141100	711547000	52400	52400	52500	52400	52
285	20241211	141000	708820100	52400	52400	52400	52400	111
286	20241211	140900	703003700	52500	52400	52500	52400	35
287	20241211	140800	701167900	52500	52300	52500	52300	45
288	20241211	140700	698809400	52300	52300	52400	52300	37
289	20241211	140600	696872300	52300	52300	52300	52300	19
290	20241211	140500	695878600	52300	52300	52300	52300	14
291	20241211	140400	695146400	52500	52400	52500	52400	15
292	20241211	140300	694360300	52400	52300	52400	52300	18
293	20241211	140200	693418600	52400	52400	52400	52300	23
294	20241211	140100	692214700	52300	52300	52500	52300	85
295	20241211	140000	687762800	52300	52400	52400	52300	54
296	20241211	135900	684936700	52300	52300	52300	52300	13
297	20241211	135800	684256800	52300	52300	52500	52300	54
298	20241211	135700	681427100	52300	52300	52400	52300	45
299	20241211	135600	679071700	52300	52300	52300	52300	17
300	20241211	135500	678182600	52300	52300	52300	52300	16
301	20241211	135400	677345800	52400	52300	52400	52300	33
302	20241211	135300	675618100	52300	52400	52400	52300	41
303	20241211	135200	673471000	52400	52300	52400	52300	66
304	20241211	135100	670013000	52300	52300	52300	52300	16
305	20241211	135000	669176200	52300	52400	52400	52300	34
306	20241211	134900	667396200	52300	52300	52300	52300	66
307	20241211	134800	663944400	52400	52400	52400	52400	5
308	20241211	134700	663682400	52400	52400	52400	52400	29
309	20241211	134600	662162800	52400	52400	52500	52400	38
310	20241211	134500	660170200	52400	52400	52400	52400	15
311	20241211	134400	659384200	52400	52400	52500	52400	37
312	20241211	134300	657443600	52400	52600	52600	52400	19
313	20241211	134200	656444400	52600	52600	52600	52600	19
314	20241211	134100	655445000	52400	52400	52400	52400	2
315	20241211	134000	655340200	52600	52400	52600	52400	23
316	20241211	133900	654134800	52400	52600	52600	52400	85
317	20241211	133800	649670600	52600	52600	52600	52600	0
318	20241211	133700	649670600	52600	52600	52600	52600	198
319	20241211	133600	639255800	52700	52700	52700	52700	1
320	20241211	133500	639203100	52700	52600	52700	52600	19
321	20241211	133400	638201900	52700	52700	52700	52700	19
322	20241211	133300	637200600	52700	52700	52800	52700	19
323	20241211	133200	636198700	52700	52700	52700	52700	0
324	20241211	133100	636198700	52700	52700	52700	52700	18
325	20241211	133000	635250100	52700	52700	52700	52700	18
326	20241211	132900	634301500	52700	52600	52700	52600	30
327	20241211	132800	632721100	52600	52600	52600	52600	33
328	20241211	132700	630985300	52700	52700	52700	52700	19
329	20241211	132600	629984000	52700	52700	52700	52700	0
330	20241211	132500	629984000	52700	52700	52700	52700	18
331	20241211	132400	629035400	52700	52700	52700	52700	0
332	20241211	132300	629035400	52700	52700	52700	52700	19
333	20241211	132200	628034100	52700	52700	52700	52700	18
334	20241211	132100	627085500	52700	52700	52700	52700	20
335	20241211	132000	626031500	52700	52700	52700	52700	60
336	20241211	131900	622869500	52600	52600	52600	52600	12
337	20241211	131800	622238300	52700	52700	52700	52700	19
338	20241211	131700	621237000	52700	52500	52700	52500	50
339	20241211	131600	618608400	52800	52800	52800	52800	24
340	20241211	131500	617341200	52800	52800	52800	52800	0
341	20241211	131400	617341200	52800	52800	52800	52800	36
342	20241211	131300	615440400	52800	52800	52800	52800	0
343	20241211	131200	615440400	52800	52700	52800	52700	19
344	20241211	131100	614437300	52800	52800	52800	52800	4
345	20241211	131000	614226100	52800	52800	52800	52800	18
346	20241211	130900	613275700	52500	52800	52800	52500	43
347	20241211	130800	611012500	52800	52800	52800	52800	0
348	20241211	130700	611012500	52800	52800	52800	52800	0
349	20241211	130600	611012500	52800	52600	52800	52500	173
350	20241211	130500	601898300	52600	52700	52700	52600	78
351	20241211	130400	597793700	52800	52800	52800	52800	0
352	20241211	130300	597793700	52800	52800	52800	52800	0
353	20241211	130200	597793700	52800	52800	52800	52800	0
354	20241211	130100	597793700	52800	52700	52800	52700	75
355	20241211	130000	593839300	52700	52700	52700	52700	0
356	20241211	125900	593839300	52700	52600	52700	52600	19
357	20241211	125800	592838100	52700	52600	52700	52600	37
358	20241211	125700	590890000	52700	52800	52800	52700	38
359	20241211	125600	588885100	52700	52700	52700	52700	6
360	20241211	125500	588568900	52700	52700	52700	52700	33
361	20241211	125400	586829800	52800	52800	52800	52800	19
362	20241211	125300	585826600	52800	52800	52800	52800	0
363	20241211	125200	585826600	52800	52700	52800	52700	18
364	20241211	125100	584877400	52700	52700	52700	52700	23
365	20241211	125000	583665300	52700	52700	52700	52700	30
366	20241211	124900	582084300	52600	52600	52600	52600	1
367	20241211	124800	582031700	52700	52700	52700	52700	18
368	20241211	124700	581083100	52600	52700	52700	52600	108
369	20241211	124600	575392100	52700	52600	52700	52600	82
370	20241211	124500	571073400	52700	52700	52700	52700	18
371	20241211	124400	570124800	52700	52700	52700	52700	4
372	20241211	124300	569914000	52700	52700	52700	52700	19
373	20241211	124200	568912700	52700	52700	52700	52700	45
374	20241211	124100	566541200	52600	52600	52600	52600	0
375	20241211	124000	566541200	52600	52600	52600	52600	1
376	20241211	123900	566488600	52700	52700	52700	52700	18
377	20241211	123800	565540000	52700	52700	52700	52700	37
378	20241211	123700	563590100	52600	52600	52600	52600	30
379	20241211	123600	562012100	52700	52700	52700	52700	0
380	20241211	123500	562012100	52700	52600	52700	52600	24
381	20241211	123400	560747800	52600	52700	52700	52600	25
382	20241211	123300	559430900	52600	52600	52600	52600	0
383	20241211	123200	559430900	52600	52700	52700	52600	76
384	20241211	123100	555428200	52700	52700	52700	52700	20
385	20241211	123000	554374200	52700	52700	52700	52700	46
386	20241211	122900	551950000	52700	52800	52800	52700	59
387	20241211	122800	548834900	52800	52800	52800	52800	1
388	20241211	122700	548782100	52800	52800	52800	52800	0
389	20241211	122600	548782100	52800	52800	52800	52800	31
390	20241211	122500	547145300	52800	52800	52800	52800	38
391	20241211	122400	545138900	52800	52800	52800	52800	56
392	20241211	122300	542182100	52800	52800	52800	52800	18
393	20241211	122200	541231700	52700	52700	52700	52700	0
394	20241211	122100	541231700	52700	52700	52700	52700	0
395	20241211	122000	541231700	52700	52800	52800	52700	40
396	20241211	121900	539119900	52800	52700	52800	52700	65
397	20241211	121800	535689100	52900	52900	52900	52900	0
398	20241211	121700	535689100	52900	52900	52900	52700	37
399	20241211	121600	533733000	52900	52800	52900	52700	189
400	20241211	121500	523752400	52800	52800	52800	52800	18
401	20241211	121400	522802000	52800	52800	52800	52800	0
402	20241211	121300	522802000	52800	52800	52800	52800	19
403	20241211	121200	521798800	52800	52800	52800	52800	0
404	20241211	121100	521798800	52800	52700	52800	52700	33
405	20241211	121000	520057500	52600	52600	52600	52600	32
406	20241211	120900	518374300	52700	52700	52700	52700	1
407	20241211	120800	518321600	52800	52700	52800	52700	92
408	20241211	120700	513472600	52800	52800	52800	52800	18
409	20241211	120600	512522200	52800	52800	52800	52800	0
410	20241211	120500	512522200	52800	52800	52800	52800	19
411	20241211	120400	511519000	52800	52800	52800	52800	0
412	20241211	120300	511519000	52800	52800	52800	52800	0
413	20241211	120200	511519000	52800	52800	52800	52800	31
414	20241211	120100	509882200	52800	52800	52800	52800	18
415	20241211	120000	508931800	52800	52900	52900	52800	11
416	20241211	115900	508350900	52800	52800	52800	52800	90
417	20241211	115800	503598900	52800	52800	52800	52800	0
418	20241211	115700	503598900	52800	52700	52800	52700	24
419	20241211	115600	502332300	52800	52800	52800	52800	0
420	20241211	115500	502332300	52800	52700	52800	52700	20
421	20241211	115400	501276400	52700	52700	52700	52700	0
422	20241211	115300	501276400	52700	52700	52700	52700	0
423	20241211	115200	501276400	52700	52800	52900	52700	91
424	20241211	115100	496465500	52900	52900	52900	52900	1
425	20241211	115000	496412600	52800	52800	52800	52800	50
426	20241211	114900	493772600	52700	52800	52800	52700	19
427	20241211	114800	492769500	52800	52800	52800	52800	19
428	20241211	114700	491766300	52800	52800	52800	52800	74
429	20241211	114600	487859100	52700	52700	52700	52700	0
430	20241211	114500	487859100	52700	52700	52700	52700	27
431	20241211	114400	486436200	52700	52700	52900	52700	83
432	20241211	114300	482059300	52700	52700	52700	52700	1
433	20241211	114200	482006600	52700	52800	52900	52700	54
434	20241211	114100	479153900	52800	52800	52800	52800	0
435	20241211	114000	479153900	52800	52700	52800	52700	26
436	20241211	113900	477781200	52800	52800	52800	52800	18
437	20241211	113800	476830800	52800	52800	52800	52800	19
438	20241211	113700	475827600	52800	52800	52800	52800	5
439	20241211	113600	475563600	52800	52800	52800	52800	0
440	20241211	113500	475563600	52800	52800	52800	52700	58
441	20241211	113400	472505200	52800	52800	52800	52800	29
442	20241211	113300	470974000	52900	52900	52900	52900	0
443	20241211	113200	470974000	52900	52900	52900	52700	49
444	20241211	113100	468384300	52900	52900	52900	52700	52
445	20241211	113000	465634700	52900	52900	52900	52700	20
446	20241211	112900	464580300	52800	52600	52800	52600	10
447	20241211	112800	464053500	52600	52600	52600	52600	1
448	20241211	112700	464000900	52600	52700	52800	52600	236
449	20241211	112600	451553500	52700	52700	52700	52700	4
450	20241211	112500	451342700	52700	52600	52700	52600	60
451	20241211	112400	448184800	52500	52500	52500	52500	0
452	20241211	112300	448184800	52500	52500	52600	52500	29
453	20241211	112200	446660500	52600	52600	52600	52600	19
454	20241211	112100	445661100	52500	52600	52600	52500	24
455	20241211	112000	444399300	52500	52500	52500	52500	1
456	20241211	111900	444346800	52600	52600	52600	52600	15
457	20241211	111800	443557800	52600	52600	52600	52600	1
458	20241211	111700	443505200	52600	52600	52600	52600	29
459	20241211	111600	441979800	52700	52700	52700	52600	29
460	20241211	111500	440453100	52700	52700	52700	52700	20
461	20241211	111400	439399100	52600	52700	52700	52600	23
462	20241211	111300	438187500	52600	52600	52600	52600	5
463	20241211	111200	437924500	52600	52700	52700	52600	23
464	20241211	111100	436712800	52600	52700	52700	52600	13
465	20241211	111000	436028000	52600	52600	52600	52600	14
466	20241211	110900	435291600	52600	52700	52700	52600	20
467	20241211	110800	434237700	52800	52800	52800	52800	18
468	20241211	110700	433287300	52800	52700	52800	52700	41
469	20241211	110600	431123700	52800	52700	52800	52700	19
470	20241211	110500	430121700	52700	52700	52700	52700	0
471	20241211	110400	430121700	52700	52700	52700	52700	17
472	20241211	110300	429225800	52700	52700	52700	52700	126
473	20241211	110200	422585600	52800	52800	52900	52800	72
474	20241211	110100	418782200	52800	52800	52800	52800	0
475	20241211	110000	418782200	52800	52900	52900	52800	20
476	20241211	105900	417724300	52700	52700	52800	52700	304
477	20241211	105800	401682600	52700	52700	52700	52700	19
478	20241211	105700	400681300	52700	52700	52700	52700	0
479	20241211	105600	400681300	52700	52700	52700	52700	97
480	20241211	105500	395569400	52700	52700	52700	52700	0
481	20241211	105400	395569400	52700	52700	52700	52700	38
482	20241211	105300	393566800	52600	52600	52600	52600	14
483	20241211	105200	392830400	52600	52600	52600	52600	0
484	20241211	105100	392830400	52600	52600	52600	52600	60
485	20241211	105000	389674400	52600	52600	52600	52600	0
486	20241211	104900	389674400	52600	52600	52600	52600	48
487	20241211	104800	387149600	52500	52600	52600	52500	20
488	20241211	104700	386097700	52600	52500	52600	52500	26
489	20241211	104600	384730500	52600	52600	52600	52600	19
490	20241211	104500	383731100	52500	52500	52500	52500	1
491	20241211	104400	383678600	52600	52500	52600	52500	24
492	20241211	104300	382416800	52700	52700	52700	52700	0
493	20241211	104200	382416800	52700	52600	52700	52600	75
494	20241211	104100	378466800	52700	52700	52700	52700	37
495	20241211	104000	376516900	52800	52700	52800	52600	82
496	20241211	103900	372190900	52700	52400	52700	52400	497
497	20241211	103800	346084400	52400	52300	52400	52300	32
498	20241211	103700	344407700	52400	52400	52400	52400	296
499	20241211	103600	328897300	52400	52400	52400	52400	0
500	20241211	103500	328897300	52400	52400	52400	52400	0
501	20241211	103400	328897300	52400	52400	52400	52300	99
502	20241211	103300	323716900	52400	52500	52500	52400	33
503	20241211	103200	321985900	52300	52500	52500	52300	2
504	20241211	103100	321881100	52400	52400	52400	52400	34
505	20241211	103000	320099500	52300	52400	52400	52300	11
506	20241211	102900	319523200	52300	52400	52400	52300	38
507	20241211	102800	317532100	52400	52400	52400	52400	136
508	20241211	102700	310405700	52500	52500	52500	52500	19
509	20241211	102600	309408200	52500	52500	52500	52500	0
510	20241211	102500	309408200	52500	52400	52500	52400	51
511	20241211	102400	306730800	52500	52500	52500	52500	1
512	20241211	102300	306678300	52500	52500	52500	52400	54
513	20241211	102200	303843800	52500	52500	52500	52500	1
514	20241211	102100	303791300	52500	52500	52500	52500	10
515	20241211	102000	303266300	52400	52400	52400	52400	75
516	20241211	101900	299336300	52400	52400	52400	52400	10
517	20241211	101800	298812300	52400	52400	52400	52400	32
518	20241211	101700	297135500	52400	52400	52500	52400	370
519	20241211	101600	277733300	52400	52300	52400	52300	393
520	20241211	101500	257170400	52200	52200	52300	52200	38
521	20241211	101400	255186000	52300	52300	52300	52300	19
522	20241211	101300	254192300	52300	52300	52300	52300	34
523	20241211	101200	252414100	52200	52200	52200	52200	10
524	20241211	101100	251892100	52200	52200	52200	52200	0
525	20241211	101000	251892100	52200	52200	52200	52200	41
526	20241211	100900	249751900	52200	52300	52300	52200	22
527	20241211	100800	248601600	52200	52200	52200	52200	4
528	20241211	100700	248392800	52300	52200	52300	52200	27
529	20241211	100600	246981500	52300	52200	52300	52200	23
530	20241211	100500	245779000	52200	52200	52200	52200	13
531	20241211	100400	245100400	52200	52100	52200	52100	651
532	20241211	100300	211125600	52100	52100	52200	52100	415
533	20241211	100200	189502300	52100	52100	52100	52100	29
534	20241211	100100	187991400	52000	52100	52100	52000	19
535	20241211	100000	187003200	52000	51800	52100	51800	120
536	20241211	095900	180760500	52000	52000	52000	52000	0
537	20241211	095800	180760500	52000	51800	52000	51700	110
538	20241211	095700	175064600	51900	51900	51900	51900	56
539	20241211	095600	172158200	51900	52000	52000	51900	111
540	20241211	095500	166389000	52100	52100	52100	52100	100
541	20241211	095400	161179000	52100	52000	52100	52000	68
542	20241211	095300	157641000	52100	52100	52100	52100	0
543	20241211	095200	157641000	52100	52100	52100	52100	5
544	20241211	095100	157380500	52100	52100	52100	52100	5
545	20241211	095000	157120000	52000	52000	52000	52000	1
546	20241211	094900	157068000	52000	52100	52100	52000	49
547	20241211	094800	154518300	52000	52100	52100	52000	19
548	20241211	094700	153528500	52200	52200	52200	52200	0
549	20241211	094600	153528500	52200	52200	52200	52200	19
550	20241211	094500	152536700	52200	52200	52200	52200	18
551	20241211	094400	151597100	52200	52200	52200	52200	6
552	20241211	094300	151283900	52200	52100	52200	51900	33
553	20241211	094200	149564700	52100	52200	52200	52100	69
554	20241211	094100	145969700	52200	52100	52200	52100	29
555	20241211	094000	144457400	52200	52200	52200	52100	138
556	20241211	093900	137253900	52100	52100	52100	52100	406
557	20241211	093800	116101300	52100	52100	52100	52100	0
558	20241211	093700	116101300	52100	51900	52100	51900	21
559	20241211	093600	115007900	52000	52100	52100	52000	21
560	20241211	093500	113914000	52100	51900	52100	51900	118
561	20241211	093400	107786000	52100	52100	52100	52100	1
562	20241211	093300	107733900	52000	52000	52000	52000	18
563	20241211	093200	106797900	52000	52000	52000	52000	0
564	20241211	093100	106797900	52000	52000	52000	52000	27
565	20241211	093000	105393900	52000	52000	52000	52000	20
566	20241211	092900	104353900	51900	51900	51900	51900	1
567	20241211	092800	104302000	52000	51900	52000	51900	68
568	20241211	092700	100771000	51900	51900	51900	51900	3
569	20241211	092600	100615300	51900	51900	51900	51900	3
570	20241211	092500	100459600	51900	52000	52000	51900	102
571	20241211	092400	95158600	52000	52100	52100	52000	26
572	20241211	092300	93804600	52000	52000	52100	52000	127
573	20241211	092200	87200500	52100	52000	52100	52000	169
574	20241211	092100	78410600	52100	52100	52100	52100	2
575	20241211	092000	78306400	52100	52100	52100	52100	52
576	20241211	091900	75597200	52100	52100	52100	52100	23
577	20241211	091800	74398900	52200	52200	52200	52200	19
578	20241211	091700	73407100	52100	52100	52100	52100	0
579	20241211	091600	73407100	52100	52100	52100	52100	2
580	20241211	091500	73302900	52100	52100	52200	52100	74
581	20241211	091400	69446500	52100	52100	52200	52100	127
582	20241211	091300	62820600	52100	52100	52200	52100	193
583	20241211	091200	52764500	52000	52000	52100	52000	88
584	20241211	091100	48181200	52000	52000	52000	51900	131
585	20241211	091000	41373100	52000	52000	52000	52000	71
586	20241211	090900	37681100	52000	51900	52100	51900	290
587	20241211	090800	22601600	51800	51700	51800	51700	28
588	20241211	090700	21151300	52000	52000	52000	52000	18
589	20241211	090600	20215300	52000	52000	52000	52000	44
590	20241211	090500	17927300	52000	51800	52000	51800	14
591	20241211	090400	17200300	52000	52000	52000	52000	19
592	20241211	090300	16212300	52000	51600	52000	51400	71
593	20241211	090200	12542600	51600	51500	51600	51300	86
594	20241211	090100	8113400	51500	51500	51500	51500	15
595	20241211	090000	7340900	51500	51200	51500	51200	143