KissMeData/000270/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183100	84893628000	96500	96500	96500	96500	112539
3	20241211	183000	84893628000	96500	96500	96500	96500	0
4	20241211	182900	84893628000	96500	96500	96500	96500	0
5	20241211	182800	84893628000	96500	96500	96500	96500	0
6	20241211	182700	84893628000	96500	96500	96500	96500	0
7	20241211	182600	84893628000	96500	96500	96500	96500	0
8	20241211	182500	84893628000	96500	96500	96500	96500	0
9	20241211	182400	84893628000	96500	96500	96500	96500	0
10	20241211	182300	84893628000	96500	96500	96500	96500	0
11	20241211	182200	84893628000	96500	96500	96500	96500	0
12	20241211	182100	84893628000	96500	96500	96500	96500	0
13	20241211	182000	84893628000	96500	96500	96500	96500	0
14	20241211	181900	84893628000	96500	96500	96500	96500	0
15	20241211	181800	84893628000	96500	96500	96500	96500	0
16	20241211	181700	84893628000	96500	96500	96500	96500	0
17	20241211	181600	84893628000	96500	96500	96500	96500	0
18	20241211	181500	84893628000	96500	96500	96500	96500	0
19	20241211	181400	84893628000	96500	96500	96500	96500	0
20	20241211	181300	84893628000	96500	96500	96500	96500	0
21	20241211	181200	84893628000	96500	96500	96500	96500	0
22	20241211	181100	84893628000	96500	96500	96500	96500	0
23	20241211	181000	84893628000	96500	96500	96500	96500	0
24	20241211	180900	84893628000	96500	96500	96500	96500	0
25	20241211	180800	84893628000	96500	96500	96500	96500	0
26	20241211	180700	84893628000	96500	96500	96500	96500	0
27	20241211	180600	84893628000	96500	96500	96500	96500	0
28	20241211	180500	84893628000	96500	96500	96500	96500	0
29	20241211	180400	84893628000	96500	96500	96500	96500	0
30	20241211	180300	84893628000	96500	96500	96500	96500	0
31	20241211	180200	84893628000	96500	96500	96500	96500	0
32	20241211	180100	84893628000	96500	96500	96500	96500	112539
33	20241211	180000	84893628000	96500	96500	96500	96500	0
34	20241211	175900	84893628000	96500	96500	96500	96500	0
35	20241211	175800	84893628000	96500	96500	96500	96500	0
36	20241211	175700	84893628000	96500	96500	96500	96500	0
37	20241211	175600	84893628000	96500	96500	96500	96500	0
38	20241211	175500	84893628000	96500	96500	96500	96500	0
39	20241211	175400	84893628000	96500	96500	96500	96500	0
40	20241211	175300	84893628000	96500	96500	96500	96500	0
41	20241211	175200	84893628000	96500	96500	96500	96500	0
42	20241211	175100	84893628000	96500	96500	96500	96500	0
43	20241211	175000	84893628000	96500	96500	96500	96500	0
44	20241211	174900	84893628000	96500	96500	96500	96500	0
45	20241211	174800	84893628000	96500	96500	96500	96500	0
46	20241211	174700	84893628000	96500	96500	96500	96500	0
47	20241211	174600	84893628000	96500	96500	96500	96500	0
48	20241211	174500	84893628000	96500	96500	96500	96500	0
49	20241211	174400	84893628000	96500	96500	96500	96500	0
50	20241211	174300	84893628000	96500	96500	96500	96500	0
51	20241211	174200	84893628000	96500	96500	96500	96500	0
52	20241211	174100	84893628000	96500	96500	96500	96500	0
53	20241211	174000	84893628000	96500	96500	96500	96500	0
54	20241211	173900	84893628000	96500	96500	96500	96500	0
55	20241211	173800	84893628000	96500	96500	96500	96500	0
56	20241211	173700	84893628000	96500	96500	96500	96500	0
57	20241211	173600	84893628000	96500	96500	96500	96500	0
58	20241211	173500	84893628000	96500	96500	96500	96500	0
59	20241211	173400	84893628000	96500	96500	96500	96500	0
60	20241211	173300	84893628000	96500	96500	96500	96500	0
61	20241211	173200	84893628000	96500	96500	96500	96500	0
62	20241211	173100	84893628000	96500	96500	96500	96500	112539
63	20241211	173000	84893628000	96500	96500	96500	96500	0
64	20241211	172900	84893628000	96500	96500	96500	96500	0
65	20241211	172800	84893628000	96500	96500	96500	96500	0
66	20241211	172700	84893628000	96500	96500	96500	96500	0
67	20241211	172600	84893628000	96500	96500	96500	96500	0
68	20241211	172500	84893628000	96500	96500	96500	96500	0
69	20241211	172400	84893628000	96500	96500	96500	96500	0
70	20241211	172300	84893628000	96500	96500	96500	96500	0
71	20241211	172200	84893628000	96500	96500	96500	96500	0
72	20241211	172100	84893628000	96500	96500	96500	96500	0
73	20241211	172000	84893628000	96500	96500	96500	96500	0
74	20241211	171900	84893628000	96500	96500	96500	96500	0
75	20241211	171800	84893628000	96500	96500	96500	96500	0
76	20241211	171700	84893628000	96500	96500	96500	96500	0
77	20241211	171600	84893628000	96500	96500	96500	96500	0
78	20241211	171500	84893628000	96500	96500	96500	96500	0
79	20241211	171400	84893628000	96500	96500	96500	96500	0
80	20241211	171300	84893628000	96500	96500	96500	96500	0
81	20241211	171200	84893628000	96500	96500	96500	96500	0
82	20241211	171100	84893628000	96500	96500	96500	96500	0
83	20241211	171000	84893628000	96500	96500	96500	96500	0
84	20241211	170900	84893628000	96500	96500	96500	96500	0
85	20241211	170800	84893628000	96500	96500	96500	96500	0
86	20241211	170700	84893628000	96500	96500	96500	96500	0
87	20241211	170600	84893628000	96500	96500	96500	96500	0
88	20241211	170500	84893628000	96500	96500	96500	96500	0
89	20241211	170400	84893628000	96500	96500	96500	96500	0
90	20241211	170300	84893628000	96500	96500	96500	96500	0
91	20241211	170200	84893628000	96500	96500	96500	96500	0
92	20241211	170100	84893628000	96500	96500	96500	96500	112539
93	20241211	170000	84893628000	96500	96500	96500	96500	0
94	20241211	165900	84893628000	96500	96500	96500	96500	0
95	20241211	165800	84893628000	96500	96500	96500	96500	0
96	20241211	165700	84893628000	96500	96500	96500	96500	0
97	20241211	165600	84893628000	96500	96500	96500	96500	0
98	20241211	165500	84893628000	96500	96500	96500	96500	0
99	20241211	165400	84893628000	96500	96500	96500	96500	0
100	20241211	165300	84893628000	96500	96500	96500	96500	0
101	20241211	165200	84893628000	96500	96500	96500	96500	0
102	20241211	165100	84893628000	96500	96500	96500	96500	0
103	20241211	165000	84893628000	96500	96500	96500	96500	0
104	20241211	164900	84893628000	96500	96500	96500	96500	0
105	20241211	164800	84893628000	96500	96500	96500	96500	0
106	20241211	164700	84893628000	96500	96500	96500	96500	0
107	20241211	164600	84893628000	96500	96500	96500	96500	0
108	20241211	164500	84893628000	96500	96500	96500	96500	0
109	20241211	164400	84893628000	96500	96500	96500	96500	0
110	20241211	164300	84893628000	96500	96500	96500	96500	0
111	20241211	164200	84893628000	96500	96500	96500	96500	0
112	20241211	164100	84893628000	96500	96500	96500	96500	0
113	20241211	164000	84893628000	96500	96500	96500	96500	0
114	20241211	163900	84893628000	96500	96500	96500	96500	0
115	20241211	163800	84893628000	96500	96500	96500	96500	0
116	20241211	163700	84893628000	96500	96500	96500	96500	0
117	20241211	163600	84893628000	96500	96500	96500	96500	0
118	20241211	163500	84893628000	96500	96500	96500	96500	0
119	20241211	163400	84893628000	96500	96500	96500	96500	0
120	20241211	163300	84893628000	96500	96500	96500	96500	0
121	20241211	163200	84893628000	96500	96500	96500	96500	0
122	20241211	163100	84893628000	96500	96500	96500	96500	112539
123	20241211	163000	84893628000	96500	96500	96500	96500	0
124	20241211	162900	84893628000	96500	96500	96500	96500	0
125	20241211	162800	84893628000	96500	96500	96500	96500	0
126	20241211	162700	84893628000	96500	96500	96500	96500	0
127	20241211	162600	84893628000	96500	96500	96500	96500	0
128	20241211	162500	84893628000	96500	96500	96500	96500	0
129	20241211	162400	84893628000	96500	96500	96500	96500	0
130	20241211	162300	84893628000	96500	96500	96500	96500	0
131	20241211	162200	84893628000	96500	96500	96500	96500	0
132	20241211	162100	84893628000	96500	96500	96500	96500	0
133	20241211	162000	84893628000	96500	96500	96500	96500	0
134	20241211	161900	84893628000	96500	96500	96500	96500	0
135	20241211	161800	84893628000	96500	96500	96500	96500	0
136	20241211	161700	84893628000	96500	96500	96500	96500	0
137	20241211	161600	84893628000	96500	96500	96500	96500	0
138	20241211	161500	84893628000	96500	96500	96500	96500	0
139	20241211	161400	84893628000	96500	96500	96500	96500	0
140	20241211	161300	84893628000	96500	96500	96500	96500	0
141	20241211	161200	84893628000	96500	96500	96500	96500	0
142	20241211	161100	84893628000	96500	96500	96500	96500	0
143	20241211	161000	84893628000	96500	96500	96500	96500	0
144	20241211	160900	84893628000	96500	96500	96500	96500	0
145	20241211	160800	84893628000	96500	96500	96500	96500	0
146	20241211	160700	84893628000	96500	96500	96500	96500	0
147	20241211	160600	84893628000	96500	96500	96500	96500	0
148	20241211	160500	84893628000	96500	96500	96500	96500	0
149	20241211	160400	84893628000	96500	96500	96500	96500	0
150	20241211	160300	84893628000	96500	96500	96500	96500	0
151	20241211	160200	84893628000	96500	96500	96500	96500	0
152	20241211	160100	84893628000	96500	96500	96500	96500	112539
153	20241211	160000	84893628000	96500	96500	96500	96500	0
154	20241211	155900	84893628000	96500	96500	96500	96500	0
155	20241211	155800	84893628000	96500	96500	96500	96500	0
156	20241211	155700	84893628000	96500	96500	96500	96500	0
157	20241211	155600	84893628000	96500	96500	96500	96500	0
158	20241211	155500	84893628000	96500	96500	96500	96500	0
159	20241211	155400	84893628000	96500	96500	96500	96500	0
160	20241211	155300	84893628000	96500	96500	96500	96500	0
161	20241211	155200	84893628000	96500	96500	96500	96500	0
162	20241211	155100	84893628000	96500	96500	96500	96500	0
163	20241211	155000	84893628000	96500	96500	96500	96500	0
164	20241211	154900	84893628000	96500	96500	96500	96500	0
165	20241211	154800	84893628000	96500	96500	96500	96500	0
166	20241211	154700	84893628000	96500	96500	96500	96500	0
167	20241211	154600	84893628000	96500	96500	96500	96500	0
168	20241211	154500	84893628000	96500	96500	96500	96500	0
169	20241211	154400	84893628000	96500	96500	96500	96500	0
170	20241211	154300	84893628000	96500	96500	96500	96500	0
171	20241211	154200	84893628000	96500	96500	96500	96500	0
172	20241211	154100	84893628000	96500	96500	96500	96500	0
173	20241211	154000	84893628000	96500	96500	96500	96500	0
174	20241211	153900	84893628000	96500	96500	96500	96500	0
175	20241211	153800	84893628000	96500	96500	96500	96500	0
176	20241211	153700	84893628000	96500	96500	96500	96500	0
177	20241211	153600	84893628000	96500	96500	96500	96500	0
178	20241211	153500	84893628000	96500	96500	96500	96500	0
179	20241211	153400	84893628000	96500	96500	96500	96500	0
180	20241211	153300	84893628000	96500	96500	96500	96500	0
181	20241211	153200	84893628000	96500	96500	96500	96500	0
182	20241211	153100	84893628000	96500	96500	96500	96500	112539
183	20241211	153000	84893628000	96500	96500	96500	96500	112539
184	20241211	152900	74033614500	96700	96700	96700	96700	0
185	20241211	152800	74033614500	96700	96700	96700	96700	0
186	20241211	152700	74033614500	96700	96700	96700	96700	0
187	20241211	152600	74033614500	96700	96700	96700	96700	0
188	20241211	152500	74033614500	96700	96700	96700	96700	0
189	20241211	152400	74033614500	96700	96700	96700	96700	0
190	20241211	152300	74033614500	96700	96700	96700	96700	0
191	20241211	152200	74033614500	96700	96700	96700	96700	0
192	20241211	152100	74033614500	96700	96700	96700	96700	0
193	20241211	152000	74033614500	96700	96700	96700	96700	0
194	20241211	151900	74033614500	96700	96800	96800	96600	1865
195	20241211	151800	73853305400	96700	96600	96800	96500	3871
196	20241211	151700	73479359100	96700	96800	96800	96600	981
197	20241211	151600	73384504200	96800	96500	96800	96500	2803
198	20241211	151500	73113662800	96600	96700	96700	96500	9283
199	20241211	151400	72217500400	96600	96800	96800	96600	2708
200	20241211	151300	71955631500	96700	96700	96800	96700	2637
201	20241211	151200	71700583200	96700	96700	96800	96700	1235
202	20241211	151100	71581120700	96800	96600	96800	96600	4312
203	20241211	151000	71164121400	96600	96800	96800	96600	1534
204	20241211	150900	71015764800	96900	96900	96900	96800	1325
205	20241211	150800	70887479200	96800	96800	96900	96700	3857
206	20241211	150700	70514154400	96800	96700	96800	96700	1465
207	20241211	150600	70372474000	96700	96800	96800	96700	2064
208	20241211	150500	70172814800	96800	96800	96900	96800	1829
209	20241211	150400	69995755500	96800	96900	96900	96800	985
210	20241211	150300	69900389100	96800	96800	96900	96800	542
211	20241211	150200	69847906400	96900	96800	96900	96800	645
212	20241211	150100	69785444500	96800	96800	96900	96800	1017
213	20241211	150000	69686982600	96800	96900	96900	96800	522
214	20241211	145900	69636439200	96900	96800	96900	96800	605
215	20241211	145800	69577843000	96900	96800	96900	96800	968
216	20241211	145700	69484102300	96800	96900	97000	96800	1106
217	20241211	145600	69376997000	97000	96900	97000	96900	525
218	20241211	145500	69326095500	97000	96800	97000	96800	2261
219	20241211	145400	69107021700	96800	96900	96900	96600	4566
220	20241211	145300	68665155200	96800	96900	96900	96800	797
221	20241211	145200	68587957100	96900	96700	96900	96700	5746
222	20241211	145100	68031992400	96600	96700	96700	96600	2451
223	20241211	145000	67795005100	96600	96700	96700	96600	488
224	20241211	144900	67747843800	96700	96600	96700	96600	740
225	20241211	144800	67676328100	96600	96700	96700	96600	589
226	20241211	144700	67619392700	96700	96700	96700	96600	512
227	20241211	144600	67569895900	96600	96600	96700	96600	1632
228	20241211	144500	67412181100	96600	96700	96700	96600	453
229	20241211	144400	67368392300	96700	96700	96700	96600	659
230	20241211	144300	67304686200	96700	96600	96700	96500	5563
231	20241211	144200	66767322000	96500	96500	96600	96500	386
232	20241211	144100	66730060200	96500	96600	96600	96500	614
233	20241211	144000	66670794200	96600	96500	96600	96400	3757
234	20241211	143900	66308240700	96500	96600	96600	96500	692
235	20241211	143800	66241439600	96600	96500	96600	96500	798
236	20241211	143700	66164388000	96600	96500	96600	96500	782
237	20241211	143600	66088896100	96500	96500	96600	96500	1221
238	20241211	143500	65971045000	96500	96600	96600	96500	1063
239	20241211	143400	65868441900	96600	96600	96600	96500	1303
240	20241211	143300	65742682600	96500	96500	96600	96500	699
241	20241211	143200	65675179700	96600	96600	96600	96500	759
242	20241211	143100	65601923400	96600	96500	96600	96500	577
243	20241211	143000	65546231200	96500	96500	96600	96500	425
244	20241211	142900	65505199100	96600	96500	96600	96500	830
245	20241211	142800	65425053600	96500	96500	96600	96500	333
246	20241211	142700	65392909400	96500	96500	96600	96500	1031
247	20241211	142600	65293366900	96500	96600	96600	96500	470
248	20241211	142500	65247977000	96500	96600	96600	96500	412
249	20241211	142400	65208202400	96500	96500	96600	96400	1831
250	20241211	142300	65031507700	96400	96400	96500	96400	469
251	20241211	142200	64986277400	96500	96500	96500	96400	519
252	20241211	142100	64936199200	96500	96600	96600	96500	3346
253	20241211	142000	64613243500	96600	96500	96600	96500	167
254	20241211	141900	64597119900	96500	96600	96600	96500	511
255	20241211	141800	64547781600	96600	96400	96600	96400	3517
256	20241211	141700	64208385300	96400	96400	96500	96400	400
257	20241211	141600	64169810600	96400	96500	96500	96400	373
258	20241211	141500	64133830700	96500	96500	96500	96400	237
259	20241211	141400	64110965500	96400	96500	96600	96400	3421
260	20241211	141300	63780820400	96500	96600	96600	96500	334
261	20241211	141200	63748570600	96600	96500	96600	96500	392
262	20241211	141100	63710721100	96600	96600	96600	96500	353
263	20241211	141000	63676628500	96500	96400	96600	96400	4066
264	20241211	140900	63284256200	96500	96500	96500	96400	677
265	20241211	140800	63218931800	96500	96500	96500	96400	226
266	20241211	140700	63197129000	96500	96400	96500	96400	179
267	20241211	140600	63179861200	96400	96500	96500	96400	308
268	20241211	140500	63150156200	96500	96400	96500	96400	434
269	20241211	140400	63108282100	96400	96400	96500	96400	458
270	20241211	140300	63064090600	96500	96400	96500	96400	366
271	20241211	140200	63028777000	96400	96600	96600	96400	4455
272	20241211	140100	62598866300	96600	96600	96600	96500	399
273	20241211	140000	62560328600	96500	96500	96600	96500	387
274	20241211	135900	62522967100	96500	96500	96600	96400	1959
275	20241211	135800	62333922100	96400	96400	96500	96400	334
276	20241211	135700	62301714300	96400	96500	96500	96400	493
277	20241211	135600	62254164700	96400	96300	96500	96300	649
278	20241211	135500	62191606400	96400	96400	96400	96300	1299
279	20241211	135400	62066390100	96300	96400	96400	96300	802
280	20241211	135300	61989132000	96300	96500	96500	96300	2277
281	20241211	135200	61769493800	96600	96300	96600	96200	6384
282	20241211	135100	61154028800	96300	96300	96300	96200	1420
283	20241211	135000	61017408500	96200	96300	96400	96200	860
284	20241211	134900	60934617300	96400	96400	96400	96300	658
285	20241211	134800	60871238000	96400	96400	96400	96300	332
286	20241211	134700	60839257700	96300	96300	96400	96300	2381
287	20241211	134600	60609951300	96400	96300	96400	96300	555
288	20241211	134500	60556488600	96300	96400	96400	96300	208
289	20241211	134400	60536440200	96400	96200	96400	96200	3486
290	20241211	134300	60200745300	96300	96200	96300	96200	582
291	20241211	134200	60144734200	96200	96300	96300	96200	519
292	20241211	134100	60094788400	96300	96300	96400	96200	1762
293	20241211	134000	59925107200	96400	96300	96400	96300	2087
294	20241211	133900	59724112800	96300	96400	96400	96300	441
295	20241211	133800	59681624000	96400	96400	96400	96300	801
296	20241211	133700	59604454100	96400	96400	96400	96300	563
297	20241211	133600	59550222600	96300	96300	96400	96300	1197
298	20241211	133500	59434927900	96400	96400	96400	96300	370
299	20241211	133400	59399273000	96400	96400	96400	96300	366
300	20241211	133300	59364005200	96400	96400	96400	96300	351
301	20241211	133200	59330184300	96400	96300	96400	96300	349
302	20241211	133100	59296549600	96300	96400	96400	96300	250
303	20241211	133000	59272454600	96300	96500	96500	96300	4180
304	20241211	132900	58869495800	96500	96500	96500	96400	226
305	20241211	132800	58847697400	96400	96500	96500	96400	227
306	20241211	132700	58825795100	96500	96500	96600	96400	1207
307	20241211	132600	58709321300	96500	96500	96500	96400	1121
308	20241211	132500	58601150900	96500	96400	96600	96400	1883
309	20241211	132400	58419467900	96500	96500	96500	96400	515
310	20241211	132300	58369782900	96500	96400	96500	96400	465
311	20241211	132200	58324924700	96500	96400	96500	96300	2598
312	20241211	132100	58074482300	96400	96400	96400	96300	536
313	20241211	132000	58022845300	96400	96400	96400	96300	230
314	20241211	131900	58000675100	96400	96400	96400	96300	272
315	20241211	131800	57974457000	96400	96400	96400	96300	350
316	20241211	131700	57940720800	96400	96400	96400	96300	395
317	20241211	131600	57902657600	96300	96400	96400	96300	1148
318	20241211	131500	57792038700	96300	96500	96500	96300	631
319	20241211	131400	57731212200	96400	96500	96500	96400	478
320	20241211	131300	57685124400	96500	96500	96500	96400	2959
321	20241211	131200	57399850000	96500	96700	96700	96400	3237
322	20241211	131100	57087462500	96500	96500	96700	96500	424
323	20241211	131000	57046525100	96500	96600	96700	96500	445
324	20241211	130900	57003541800	96500	96600	96600	96500	405
325	20241211	130800	56964427200	96500	96500	96600	96400	1431
326	20241211	130700	56826358700	96500	96400	96500	96400	638
327	20241211	130600	56764822100	96500	96500	96500	96400	671
328	20241211	130500	56700094200	96500	96500	96500	96400	419
329	20241211	130400	56659690200	96500	96500	96500	96400	3799
330	20241211	130300	56293117300	96400	96400	96500	96400	367
331	20241211	130200	56257728800	96500	96500	96500	96400	367
332	20241211	130100	56222333200	96500	96500	96500	96400	409
333	20241211	130000	56182884500	96400	96500	96600	96400	1009
334	20241211	125900	56085516500	96500	96500	96600	96500	432
335	20241211	125800	56043821000	96500	96600	96600	96500	530
336	20241211	125700	55992657800	96500	96600	96600	96500	318
337	20241211	125600	55961956900	96600	96500	96600	96300	6268
338	20241211	125500	55357423100	96400	96500	96500	96400	1364
339	20241211	125400	55225838600	96500	96600	96600	96500	1270
340	20241211	125300	55103277100	96500	96800	96800	96500	3874
341	20241211	125200	54728868000	96700	96800	96800	96700	365
342	20241211	125100	54693561700	96800	96800	96800	96700	640
343	20241211	125000	54631655000	96700	96800	96800	96700	443
344	20241211	124900	54588803000	96800	96800	96900	96700	519
345	20241211	124800	54538597600	96700	96900	96900	96700	796
346	20241211	124700	54461522400	96900	96800	96900	96800	910
347	20241211	124600	54373416900	96900	96900	96900	96800	1397
348	20241211	124500	54238169800	96800	96900	96900	96800	274
349	20241211	124400	54211636500	96800	96900	96900	96800	238
350	20241211	124300	54188581400	96900	96900	97000	96900	1094
351	20241211	124200	54082555000	97000	97000	97000	96900	182
352	20241211	124100	54064911200	97000	96900	97000	96900	127
353	20241211	124000	54052596000	96900	97100	97100	96900	1580
354	20241211	123900	53899346000	97000	96900	97100	96900	1011
355	20241211	123800	53801280100	96900	96900	97000	96800	3146
356	20241211	123700	53496361400	96900	96800	96900	96800	1373
357	20241211	123600	53363393500	96800	97100	97100	96800	2650
358	20241211	123500	53106539800	97000	96900	97100	96900	1231
359	20241211	123400	52987148700	96900	96900	97000	96900	782
360	20241211	123300	52911312800	96900	96900	97000	96900	1075
361	20241211	123200	52807118100	97000	96900	97000	96900	858
362	20241211	123100	52723957900	96900	97100	97100	96900	977
363	20241211	123000	52629213700	97000	97000	97100	97000	1029
364	20241211	122900	52529393900	97100	97100	97200	96900	10936
365	20241211	122800	51468736100	97100	97200	97200	97100	857
366	20241211	122700	51385487200	97100	97200	97200	97100	974
367	20241211	122600	51290849300	97100	97000	97200	97000	1748
368	20241211	122500	51121164800	97000	97300	97300	97000	3465
369	20241211	122400	50784478500	97300	97200	97300	97200	263
370	20241211	122300	50758902000	97200	97300	97300	97200	317
371	20241211	122200	50728068800	97200	97300	97500	97200	11032
372	20241211	122100	49653600100	97300	97300	97400	97200	815
373	20241211	122000	49574279700	97300	97200	97300	97100	765
374	20241211	121900	49499923400	97200	97200	97400	97100	2097
375	20241211	121800	49295959100	97300	97400	97400	97200	905
376	20241211	121700	49207928800	97300	97400	97400	97300	1993
377	20241211	121600	49013994300	97400	97300	97400	97300	2450
378	20241211	121500	48775519200	97300	97400	97400	97300	542
379	20241211	121400	48722757000	97400	97400	97400	97300	1378
380	20241211	121300	48588569000	97400	97400	97400	97300	226
381	20241211	121200	48566568800	97300	97300	97400	97200	3419
382	20241211	121100	48233841700	97400	97400	97400	97300	495
383	20241211	121000	48185653900	97300	97400	97400	97300	1915
384	20241211	120900	47999159600	97300	97500	97500	97300	3695
385	20241211	120800	47639298300	97400	97400	97500	97400	1128
386	20241211	120700	47529373500	97400	97400	97500	97400	410
387	20241211	120600	47489422700	97500	97400	97500	97400	1853
388	20241211	120500	47308831600	97400	97400	97500	97400	203
389	20241211	120400	47289051400	97500	97500	97500	97400	1046
390	20241211	120300	47187094000	97400	97400	97500	97400	636
391	20241211	120200	47125135400	97400	97400	97500	97400	1840
392	20241211	120100	46945755000	97400	97400	97500	97300	2557
393	20241211	120000	46696746200	97400	97400	97400	97300	1482
394	20241211	115900	46552408200	97300	97300	97400	97300	622
395	20241211	115800	46491838700	97400	97400	97400	97300	2494
396	20241211	115700	46248943700	97300	97300	97400	97300	797
397	20241211	115600	46171322500	97400	97300	97400	97300	1415
398	20241211	115500	46033512800	97300	97300	97400	97300	1547
399	20241211	115400	45882879600	97300	97400	97400	97300	1968
400	20241211	115300	45691216200	97400	97400	97400	97300	840
401	20241211	115200	45609407100	97300	97400	97400	97300	1520
402	20241211	115100	45461377000	97300	97300	97400	97300	1466
403	20241211	115000	45318684600	97300	97300	97400	97200	4442
404	20241211	114900	44886674700	97200	97300	97400	97200	888
405	20241211	114800	44800277000	97300	97400	97400	97200	2815
406	20241211	114700	44526317700	97300	97300	97400	97200	2823
407	20241211	114600	44251604900	97200	97200	97300	97100	5375
408	20241211	114500	43729019100	97200	97100	97200	97100	1105
409	20241211	114400	43621664800	97100	97200	97300	97100	2638
410	20241211	114300	43365284300	97300	97200	97300	97100	1586
411	20241211	114200	43211154400	97100	97300	97300	97100	1784
412	20241211	114100	43037703500	97200	97200	97300	97100	1847
413	20241211	114000	42858182400	97100	97300	97300	97100	1192
414	20241211	113900	42742340900	97200	97200	97400	97100	3035
415	20241211	113800	42447170900	97300	97200	97300	97200	578
416	20241211	113700	42390967100	97300	97300	97300	97200	1163
417	20241211	113600	42277864400	97200	97300	97400	97200	1844
418	20241211	113500	42098473100	97200	97200	97300	97100	1664
419	20241211	113400	41936727800	97100	97200	97300	97100	1430
420	20241211	113300	41797715400	97300	97300	97300	97100	1936
421	20241211	113200	41609376500	97300	97200	97300	97100	1066
422	20241211	113100	41505732700	97200	97200	97200	97000	2861
423	20241211	113000	41227819000	97200	97100	97200	97100	1017
424	20241211	112900	41129010000	97100	97200	97200	97000	1967
425	20241211	112800	40937945600	97200	97100	97200	97000	1548
426	20241211	112700	40787616600	97100	97100	97200	97000	2275
427	20241211	112600	40566586600	97100	97100	97200	97000	2217
428	20241211	112500	40351242700	97100	97100	97200	97000	1900
429	20241211	112400	40166709700	97100	97200	97200	97000	1143
430	20241211	112300	40055700800	97100	97300	97300	97000	2179
431	20241211	112200	39844087700	97200	97200	97300	97200	1088
432	20241211	112100	39738248700	97200	97300	97300	97200	1658
433	20241211	112000	39576961000	97200	97200	97300	97200	1118
434	20241211	111900	39468208300	97200	97200	97300	97200	1156
435	20241211	111800	39355766900	97300	97300	97300	97200	1110
436	20241211	111700	39247802800	97300	97200	97300	97200	1898
437	20241211	111600	39063162700	97200	97300	97300	97200	975
438	20241211	111500	38968358100	97300	97200	97300	97100	1898
439	20241211	111400	38783910500	97200	97100	97200	97100	1056
440	20241211	111300	38681306900	97200	97100	97200	97000	2825
441	20241211	111200	38406944300	97100	97200	97200	97000	3286
442	20241211	111100	38087840400	97200	97200	97300	97100	2161
443	20241211	111000	37877752200	97300	97300	97300	97200	2191
444	20241211	110900	37664681600	97300	97200	97300	97200	1262
445	20241211	110800	37541900400	97300	97300	97400	97200	1931
446	20241211	110700	37354028200	97300	97300	97400	97300	1896
447	20241211	110600	37169408400	97400	97500	97500	97300	1660
448	20241211	110500	37007783200	97500	97400	97500	97400	2757
449	20241211	110400	36739165200	97400	97400	97500	97400	2105
450	20241211	110300	36534091300	97500	97400	97500	97400	1839
451	20241211	110200	36354818700	97400	97400	97500	97300	4737
452	20241211	110100	35893075600	97400	97400	97500	97400	4856
453	20241211	110000	35419854000	97400	97500	97500	97400	5421
454	20241211	105900	34891421200	97400	97100	97500	97100	14814
455	20241211	105800	33449681100	97200	97200	97200	97000	2757
456	20241211	105700	33181782500	97100	97100	97200	97000	4094
457	20241211	105600	32784070200	97000	97000	97100	97000	3433
458	20241211	105500	32450748900	97000	97000	97100	97000	9037
459	20241211	105400	31574136300	97000	97000	97000	96900	1119
460	20241211	105300	31465606400	96900	96700	97000	96600	9356
461	20241211	105200	30559185300	96700	96500	96700	96500	1310
462	20241211	105100	30432606900	96600	96900	96900	96600	3147
463	20241211	105000	30128174500	96900	96800	96900	96800	938
464	20241211	104900	30037299300	96900	96800	96900	96700	1627
465	20241211	104800	29879809300	96700	96700	96800	96600	1500
466	20241211	104700	29734728600	96700	96600	96700	96600	659
467	20241211	104600	29671016100	96700	96700	96700	96600	1574
468	20241211	104500	29518834500	96600	96500	96900	96500	11302
469	20241211	104400	28425505100	96500	96400	96600	96400	1584
470	20241211	104300	28272617600	96500	96600	96600	96400	2080
471	20241211	104200	28071814200	96700	96600	96700	96600	810
472	20241211	104100	27993510500	96700	96600	96700	96600	645
473	20241211	104000	27931177200	96600	96500	96700	96500	2077
474	20241211	103900	27730540400	96500	96600	96700	96500	1502
475	20241211	103800	27585498600	96700	96400	96700	96300	9469
476	20241211	103700	26671343100	96400	96300	96400	96300	865
477	20241211	103600	26587969500	96300	96400	96400	96300	541
478	20241211	103500	26535823900	96300	96300	96400	96200	984
479	20241211	103400	26441058400	96400	96300	96400	96200	1530
480	20241211	103300	26293763000	96300	96300	96300	96100	3884
481	20241211	103200	25920094000	96300	96300	96400	96200	842
482	20241211	103100	25839023200	96400	96300	96400	96200	2047
483	20241211	103000	25641930100	96300	96400	96400	96200	1198
484	20241211	102900	25526555100	96300	96500	96500	96200	2442
485	20241211	102800	25291257000	96400	96500	96500	96400	676
486	20241211	102700	25226077400	96400	96400	96500	96300	3189
487	20241211	102600	24918674400	96500	96300	96500	96300	757
488	20241211	102500	24845711000	96300	96400	96500	96300	1885
489	20241211	102400	24664064000	96400	96500	96500	96400	731
490	20241211	102300	24593572300	96400	96400	96500	96400	2023
491	20241211	102200	24398464400	96500	96400	96500	96400	1026
492	20241211	102100	24299532500	96400	96400	96500	96400	879
493	20241211	102000	24214748400	96500	96600	96600	96400	2171
494	20241211	101900	24005242100	96500	96400	96600	96400	1424
495	20241211	101800	23867833700	96500	96500	96500	96400	869
496	20241211	101700	23784039900	96500	96500	96600	96400	4823
497	20241211	101600	23318792900	96500	96500	96600	96500	482
498	20241211	101500	23272256000	96500	96500	96600	96500	2033
499	20241211	101400	23075953100	96500	96600	96600	96500	696
500	20241211	101300	23008764900	96500	96500	96600	96500	1618
501	20241211	101200	22852616100	96500	96600	96600	96500	401
502	20241211	101100	22813892700	96600	96600	96600	96500	972
503	20241211	101000	22720043200	96500	96700	96700	96400	4982
504	20241211	100900	22238955500	96700	96700	96700	96600	1778
505	20241211	100800	22067178000	96600	96700	96700	96600	2880
506	20241211	100700	21788783000	96700	96700	96700	96600	1711
507	20241211	100600	21623380200	96600	96700	96700	96600	546
508	20241211	100500	21570600000	96600	96700	96700	96600	1497
509	20241211	100400	21425952300	96700	96600	96700	96500	1456
510	20241211	100300	21285299000	96500	96500	96600	96500	2643
511	20241211	100200	21030100600	96600	96600	96600	96500	611
512	20241211	100100	20971115600	96600	96600	96600	96500	809
513	20241211	100000	20892986900	96600	96500	96600	96500	259
514	20241211	095900	20867979000	96500	96300	96600	96300	1573
515	20241211	095800	20716217100	96400	96400	96500	96300	1501
516	20241211	095700	20571520200	96400	96500	96500	96400	313
517	20241211	095600	20541320100	96400	96600	96600	96400	2659
518	20241211	095500	20284673200	96700	96300	96700	96300	8063
519	20241211	095400	19506358500	96400	96300	96400	96300	609
520	20241211	095300	19447663300	96400	96300	96400	96300	707
521	20241211	095200	19379546200	96400	96300	96400	96300	2508
522	20241211	095100	19137945500	96300	96300	96400	96300	266
523	20241211	095000	19112323400	96300	96100	96400	96100	1973
524	20241211	094900	18922462600	96200	96100	96200	96100	334
525	20241211	094800	18890346800	96100	96300	96300	96100	2316
526	20241211	094700	18667528100	96300	96200	96300	96200	5482
527	20241211	094600	18139912600	96200	96100	96200	96100	539
528	20241211	094500	18088098700	96200	96100	96200	96000	2546
529	20241211	094400	17843343300	96200	96200	96200	96100	336
530	20241211	094300	17811037600	96200	96100	96200	96100	794
531	20241211	094200	17734708800	96200	96100	96200	96000	1781
532	20241211	094100	17563528200	96100	96100	96200	96000	1481
533	20241211	094000	17421210900	96100	96100	96200	96000	887
534	20241211	093900	17335977300	96100	96000	96100	96000	2902
535	20241211	093800	17057302400	96100	96000	96200	96000	2062
536	20241211	093700	16859143500	96000	96000	96100	96000	428
537	20241211	093600	16818045000	96100	96200	96200	96000	456
538	20241211	093500	16774203200	96000	95800	96300	95800	6525
539	20241211	093400	16147753200	95800	96000	96000	95800	2218
540	20241211	093300	15935037800	96000	96000	96100	95900	3969
541	20241211	093200	15554021400	96100	96000	96100	96000	669
542	20241211	093100	15489759600	96000	96300	96300	96000	6556
543	20241211	093000	14859355400	96200	96300	96300	96200	416
544	20241211	092900	14819314200	96200	96300	96300	96200	741
545	20241211	092800	14747993800	96300	96300	96300	96200	393
546	20241211	092700	14710165100	96300	96400	96400	96200	1363
547	20241211	092600	14578912900	96300	96400	96400	96300	1404
548	20241211	092500	14443590800	96400	96200	96500	96200	1990
549	20241211	092400	14251840400	96300	96300	96400	96200	633
550	20241211	092300	14190882700	96300	96500	96500	96300	1568
551	20241211	092200	14039782200	96600	96500	96600	96400	1447
552	20241211	092100	13900136600	96500	96500	96700	96400	3693
553	20241211	092000	13543560300	96500	96200	96500	96200	4652
554	20241211	091900	13095612800	96200	96300	96400	96200	3453
555	20241211	091800	12763109200	96300	96400	96400	96300	753
556	20241211	091700	12690538600	96400	96300	96400	96200	1939
557	20241211	091600	12503840200	96300	96400	96400	96200	3079
558	20241211	091500	12207384800	96300	96600	96700	96300	4692
559	20241211	091400	11754876400	96600	96700	96700	96600	2411
560	20241211	091300	11521797600	96700	96700	96800	96500	6384
561	20241211	091200	10904679700	96800	96700	96800	96700	1118
562	20241211	091100	10796510100	96700	96900	97000	96700	4575
563	20241211	091000	10353486200	97000	97100	97300	96900	9000
564	20241211	090900	9479519400	97100	96700	97100	96700	9718
565	20241211	090800	8537940200	96700	96400	96800	96300	10066
566	20241211	090700	7565836300	96500	96100	96500	96100	5697
567	20241211	090600	7017114900	96200	96100	96200	96000	3766
568	20241211	090500	6655216400	96100	95600	96100	95600	4149
569	20241211	090400	6257590100	95700	95600	95700	95500	12646
570	20241211	090300	5047999400	95700	95600	95700	95500	5157
571	20241211	090200	4555154800	95600	95600	95900	95500	6489
572	20241211	090100	3934247300	95600	95900	96000	95400	12526
573	20241211	090000	2736058700	95900	96500	96500	95900	27973