KissMeData/009240/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185300	963088000	53800	53800	53800	53800	396
3	20241216	185200	963088000	53800	53800	53800	53800	0
4	20241216	185100	963088000	53800	53800	53800	53800	0
5	20241216	185000	963088000	53800	53800	53800	53800	0
6	20241216	184900	963088000	53800	53800	53800	53800	0
7	20241216	184800	963088000	53800	53800	53800	53800	0
8	20241216	184700	963088000	53800	53800	53800	53800	0
9	20241216	184600	963088000	53800	53800	53800	53800	0
10	20241216	184500	963088000	53800	53800	53800	53800	0
11	20241216	184400	963088000	53800	53800	53800	53800	0
12	20241216	184300	963088000	53800	53800	53800	53800	0
13	20241216	184200	963088000	53800	53800	53800	53800	0
14	20241216	184100	963088000	53800	53800	53800	53800	0
15	20241216	184000	963088000	53800	53800	53800	53800	0
16	20241216	183900	963088000	53800	53800	53800	53800	0
17	20241216	183800	963088000	53800	53800	53800	53800	0
18	20241216	183700	963088000	53800	53800	53800	53800	0
19	20241216	183600	963088000	53800	53800	53800	53800	0
20	20241216	183500	963088000	53800	53800	53800	53800	0
21	20241216	183400	963088000	53800	53800	53800	53800	0
22	20241216	183300	963088000	53800	53800	53800	53800	0
23	20241216	183200	963088000	53800	53800	53800	53800	0
24	20241216	183100	963088000	53800	53800	53800	53800	0
25	20241216	183000	963088000	53800	53800	53800	53800	0
26	20241216	182900	963088000	53800	53800	53800	53800	0
27	20241216	182800	963088000	53800	53800	53800	53800	0
28	20241216	182700	963088000	53800	53800	53800	53800	0
29	20241216	182600	963088000	53800	53800	53800	53800	0
30	20241216	182500	963088000	53800	53800	53800	53800	0
31	20241216	182400	963088000	53800	53800	53800	53800	0
32	20241216	182300	963088000	53800	53800	53800	53800	396
33	20241216	182200	963088000	53800	53800	53800	53800	0
34	20241216	182100	963088000	53800	53800	53800	53800	0
35	20241216	182000	963088000	53800	53800	53800	53800	0
36	20241216	181900	963088000	53800	53800	53800	53800	0
37	20241216	181800	963088000	53800	53800	53800	53800	0
38	20241216	181700	963088000	53800	53800	53800	53800	0
39	20241216	181600	963088000	53800	53800	53800	53800	0
40	20241216	181500	963088000	53800	53800	53800	53800	0
41	20241216	181400	963088000	53800	53800	53800	53800	0
42	20241216	181300	963088000	53800	53800	53800	53800	0
43	20241216	181200	963088000	53800	53800	53800	53800	0
44	20241216	181100	963088000	53800	53800	53800	53800	0
45	20241216	181000	963088000	53800	53800	53800	53800	0
46	20241216	180900	963088000	53800	53800	53800	53800	0
47	20241216	180800	963088000	53800	53800	53800	53800	0
48	20241216	180700	963088000	53800	53800	53800	53800	0
49	20241216	180600	963088000	53800	53800	53800	53800	0
50	20241216	180500	963088000	53800	53800	53800	53800	0
51	20241216	180400	963088000	53800	53800	53800	53800	0
52	20241216	180300	963088000	53800	53800	53800	53800	0
53	20241216	180200	963088000	53800	53800	53800	53800	0
54	20241216	180100	963088000	53800	53800	53800	53800	0
55	20241216	180000	963088000	53800	53800	53800	53800	0
56	20241216	175900	963088000	53800	53800	53800	53800	0
57	20241216	175800	963088000	53800	53800	53800	53800	0
58	20241216	175700	963088000	53800	53800	53800	53800	0
59	20241216	175600	963088000	53800	53800	53800	53800	0
60	20241216	175500	963088000	53800	53800	53800	53800	0
61	20241216	175400	963088000	53800	53800	53800	53800	0
62	20241216	175300	963088000	53800	53800	53800	53800	396
63	20241216	175200	963088000	53800	53800	53800	53800	0
64	20241216	175100	963088000	53800	53800	53800	53800	0
65	20241216	175000	963088000	53800	53800	53800	53800	0
66	20241216	174900	963088000	53800	53800	53800	53800	0
67	20241216	174800	963088000	53800	53800	53800	53800	0
68	20241216	174700	963088000	53800	53800	53800	53800	0
69	20241216	174600	963088000	53800	53800	53800	53800	0
70	20241216	174500	963088000	53800	53800	53800	53800	0
71	20241216	174400	963088000	53800	53800	53800	53800	0
72	20241216	174300	963088000	53800	53800	53800	53800	0
73	20241216	174200	963088000	53800	53800	53800	53800	0
74	20241216	174100	963088000	53800	53800	53800	53800	0
75	20241216	174000	963088000	53800	53800	53800	53800	0
76	20241216	173900	963088000	53800	53800	53800	53800	0
77	20241216	173800	963088000	53800	53800	53800	53800	0
78	20241216	173700	963088000	53800	53800	53800	53800	0
79	20241216	173600	963088000	53800	53800	53800	53800	0
80	20241216	173500	963088000	53800	53800	53800	53800	0
81	20241216	173400	963088000	53800	53800	53800	53800	0
82	20241216	173300	963088000	53800	53800	53800	53800	0
83	20241216	173200	963088000	53800	53800	53800	53800	0
84	20241216	173100	963088000	53800	53800	53800	53800	0
85	20241216	173000	963088000	53800	53800	53800	53800	0
86	20241216	172900	963088000	53800	53800	53800	53800	0
87	20241216	172800	963088000	53800	53800	53800	53800	0
88	20241216	172700	963088000	53800	53800	53800	53800	0
89	20241216	172600	963088000	53800	53800	53800	53800	0
90	20241216	172500	963088000	53800	53800	53800	53800	0
91	20241216	172400	963088000	53800	53800	53800	53800	0
92	20241216	172300	963088000	53800	53800	53800	53800	396
93	20241216	172200	963088000	53800	53800	53800	53800	0
94	20241216	172100	963088000	53800	53800	53800	53800	0
95	20241216	172000	963088000	53800	53800	53800	53800	0
96	20241216	171900	963088000	53800	53800	53800	53800	0
97	20241216	171800	963088000	53800	53800	53800	53800	0
98	20241216	171700	963088000	53800	53800	53800	53800	0
99	20241216	171600	963088000	53800	53800	53800	53800	0
100	20241216	171500	963088000	53800	53800	53800	53800	0
101	20241216	171400	963088000	53800	53800	53800	53800	0
102	20241216	171300	963088000	53800	53800	53800	53800	0
103	20241216	171200	963088000	53800	53800	53800	53800	0
104	20241216	171100	963088000	53800	53800	53800	53800	0
105	20241216	171000	963088000	53800	53800	53800	53800	0
106	20241216	170900	963088000	53800	53800	53800	53800	0
107	20241216	170800	963088000	53800	53800	53800	53800	0
108	20241216	170700	963088000	53800	53800	53800	53800	0
109	20241216	170600	963088000	53800	53800	53800	53800	0
110	20241216	170500	963088000	53800	53800	53800	53800	0
111	20241216	170400	963088000	53800	53800	53800	53800	0
112	20241216	170300	963088000	53800	53800	53800	53800	0
113	20241216	170200	963088000	53800	53800	53800	53800	0
114	20241216	170100	963088000	53800	53800	53800	53800	0
115	20241216	170000	963088000	53800	53800	53800	53800	0
116	20241216	165900	963088000	53800	53800	53800	53800	0
117	20241216	165800	963088000	53800	53800	53800	53800	0
118	20241216	165700	963088000	53800	53800	53800	53800	0
119	20241216	165600	963088000	53800	53800	53800	53800	0
120	20241216	165500	963088000	53800	53800	53800	53800	0
121	20241216	165400	963088000	53800	53800	53800	53800	0
122	20241216	165300	963088000	53800	53800	53800	53800	396
123	20241216	165200	963088000	53800	53800	53800	53800	0
124	20241216	165100	963088000	53800	53800	53800	53800	0
125	20241216	165000	963088000	53800	53800	53800	53800	0
126	20241216	164900	963088000	53800	53800	53800	53800	0
127	20241216	164800	963088000	53800	53800	53800	53800	0
128	20241216	164700	963088000	53800	53800	53800	53800	0
129	20241216	164600	963088000	53800	53800	53800	53800	0
130	20241216	164500	963088000	53800	53800	53800	53800	0
131	20241216	164400	963088000	53800	53800	53800	53800	0
132	20241216	164300	963088000	53800	53800	53800	53800	0
133	20241216	164200	963088000	53800	53800	53800	53800	0
134	20241216	164100	963088000	53800	53800	53800	53800	0
135	20241216	164000	963088000	53800	53800	53800	53800	0
136	20241216	163900	963088000	53800	53800	53800	53800	0
137	20241216	163800	963088000	53800	53800	53800	53800	0
138	20241216	163700	963088000	53800	53800	53800	53800	0
139	20241216	163600	963088000	53800	53800	53800	53800	0
140	20241216	163500	963088000	53800	53800	53800	53800	0
141	20241216	163400	963088000	53800	53800	53800	53800	0
142	20241216	163300	963088000	53800	53800	53800	53800	0
143	20241216	163200	963088000	53800	53800	53800	53800	0
144	20241216	163100	963088000	53800	53800	53800	53800	0
145	20241216	163000	963088000	53800	53800	53800	53800	0
146	20241216	162900	963088000	53800	53800	53800	53800	0
147	20241216	162800	963088000	53800	53800	53800	53800	0
148	20241216	162700	963088000	53800	53800	53800	53800	0
149	20241216	162600	963088000	53800	53800	53800	53800	0
150	20241216	162500	963088000	53800	53800	53800	53800	0
151	20241216	162400	963088000	53800	53800	53800	53800	0
152	20241216	162300	963088000	53800	53800	53800	53800	396
153	20241216	162200	963088000	53800	53800	53800	53800	0
154	20241216	162100	963088000	53800	53800	53800	53800	0
155	20241216	162000	963088000	53800	53800	53800	53800	0
156	20241216	161900	963088000	53800	53800	53800	53800	0
157	20241216	161800	963088000	53800	53800	53800	53800	0
158	20241216	161700	963088000	53800	53800	53800	53800	0
159	20241216	161600	963088000	53800	53800	53800	53800	0
160	20241216	161500	963088000	53800	53800	53800	53800	0
161	20241216	161400	963088000	53800	53800	53800	53800	0
162	20241216	161300	963088000	53800	53800	53800	53800	0
163	20241216	161200	963088000	53800	53800	53800	53800	0
164	20241216	161100	963088000	53800	53800	53800	53800	0
165	20241216	161000	963088000	53800	53800	53800	53800	0
166	20241216	160900	963088000	53800	53800	53800	53800	0
167	20241216	160800	963088000	53800	53800	53800	53800	0
168	20241216	160700	963088000	53800	53800	53800	53800	0
169	20241216	160600	963088000	53800	53800	53800	53800	0
170	20241216	160500	963088000	53800	53800	53800	53800	0
171	20241216	160400	963088000	53800	53800	53800	53800	0
172	20241216	160300	963088000	53800	53800	53800	53800	0
173	20241216	160200	963088000	53800	53800	53800	53800	0
174	20241216	160100	963088000	53800	53800	53800	53800	0
175	20241216	160000	963088000	53800	53800	53800	53800	0
176	20241216	155900	963088000	53800	53800	53800	53800	0
177	20241216	155800	963088000	53800	53800	53800	53800	0
178	20241216	155700	963088000	53800	53800	53800	53800	0
179	20241216	155600	963088000	53800	53800	53800	53800	0
180	20241216	155500	963088000	53800	53800	53800	53800	0
181	20241216	155400	963088000	53800	53800	53800	53800	0
182	20241216	155300	963088000	53800	53800	53800	53800	396
183	20241216	155200	963088000	53800	53800	53800	53800	0
184	20241216	155100	963088000	53800	53800	53800	53800	0
185	20241216	155000	963088000	53800	53800	53800	53800	0
186	20241216	154900	963088000	53800	53800	53800	53800	0
187	20241216	154800	963088000	53800	53800	53800	53800	0
188	20241216	154700	963088000	53800	53800	53800	53800	0
189	20241216	154600	963088000	53800	53800	53800	53800	0
190	20241216	154500	963088000	53800	53800	53800	53800	0
191	20241216	154400	963088000	53800	53800	53800	53800	0
192	20241216	154300	963088000	53800	53800	53800	53800	0
193	20241216	154200	963088000	53800	53800	53800	53800	0
194	20241216	154100	963088000	53800	53800	53800	53800	0
195	20241216	154000	963088000	53800	53800	53800	53800	0
196	20241216	153900	963088000	53800	53800	53800	53800	0
197	20241216	153800	963088000	53800	53800	53800	53800	0
198	20241216	153700	963088000	53800	53800	53800	53800	0
199	20241216	153600	963088000	53800	53800	53800	53800	0
200	20241216	153500	963088000	53800	53800	53800	53800	0
201	20241216	153400	963088000	53800	53800	53800	53800	0
202	20241216	153300	963088000	53800	53800	53800	53800	0
203	20241216	153200	963088000	53800	53800	53800	53800	0
204	20241216	153100	963088000	53800	53800	53800	53800	0
205	20241216	153000	963088000	53800	53800	53800	53800	396
206	20241216	152900	941783200	53400	53400	53400	53400	0
207	20241216	152800	941783200	53400	53400	53400	53400	0
208	20241216	152700	941783200	53400	53400	53400	53400	0
209	20241216	152600	941783200	53400	53400	53400	53400	0
210	20241216	152500	941783200	53400	53400	53400	53400	0
211	20241216	152400	941783200	53400	53400	53400	53400	0
212	20241216	152300	941783200	53400	53400	53400	53400	0
213	20241216	152200	941783200	53400	53400	53400	53400	0
214	20241216	152100	941783200	53400	53400	53400	53400	0
215	20241216	152000	941783200	53400	53400	53400	53400	0
216	20241216	151900	941783200	53400	53600	53600	53400	22
217	20241216	151800	940605600	53400	53600	53600	53400	3
218	20241216	151700	940445000	53400	53400	53400	53400	3
219	20241216	151600	940284800	53400	53400	53400	53400	4
220	20241216	151500	940071200	53400	53500	53500	53400	11
221	20241216	151400	939483100	53500	53500	53500	53500	2
222	20241216	151300	939376100	53500	53500	53500	53500	4
223	20241216	151200	939162100	53500	53500	53500	53500	1
224	20241216	151100	939108600	53400	53500	53600	53400	46
225	20241216	151000	936647700	53300	53400	53400	53300	7
226	20241216	150900	936274200	53400	53400	53400	53400	5
227	20241216	150800	936007200	53500	53400	53500	53400	177
228	20241216	150700	926542900	53500	53400	53600	53400	95
229	20241216	150600	921459100	53500	53500	53500	53300	33
230	20241216	150500	919693800	53500	53400	53600	53400	70
231	20241216	150400	915952900	53500	53600	53600	53500	48
232	20241216	150300	913382800	53500	53400	53500	53400	122
233	20241216	150200	906855900	53300	53300	53300	53300	43
234	20241216	150100	904564000	53400	53300	53400	53300	43
235	20241216	150000	902267900	53300	53400	53500	53300	85
236	20241216	145900	897729100	53400	53500	53500	53400	54
237	20241216	145800	894845400	53400	53400	53400	53400	45
238	20241216	145700	892442400	53400	53400	53400	53400	47
239	20241216	145600	889932600	53400	53400	53500	53400	24
240	20241216	145500	888649300	53400	53400	53500	53400	88
241	20241216	145400	883946200	53400	53400	53400	53400	44
242	20241216	145300	881596600	53500	53500	53500	53500	40
243	20241216	145200	879456600	53500	53400	53600	53400	179
244	20241216	145100	869884300	53400	53400	53500	53400	67
245	20241216	145000	866306100	53300	53300	53300	53300	4
246	20241216	144900	866092900	53500	53300	53500	53300	73
247	20241216	144800	862194700	53400	53400	53400	53400	20
248	20241216	144700	861126700	53400	53400	53400	53300	58
249	20241216	144600	858033800	53200	53300	53500	53200	61
250	20241216	144500	854780700	53200	53300	53300	53200	59
251	20241216	144400	851636400	53300	53400	53400	53300	43
252	20241216	144300	849340300	53400	53300	53400	53300	6
253	20241216	144200	849020400	53300	53300	53300	53300	81
254	20241216	144100	844703100	53400	53300	53400	53300	48
255	20241216	144000	842144200	53300	53400	53400	53300	5
256	20241216	143900	841877600	53300	53300	53300	53300	84
257	20241216	143800	837400400	53300	53300	53300	53300	46
258	20241216	143700	834948600	53300	53300	53300	53300	3
259	20241216	143600	834788700	53600	53400	53600	53300	41
260	20241216	143500	832597800	53300	53300	53400	53300	71
261	20241216	143400	828811000	53300	53400	53400	53300	44
262	20241216	143300	826461500	53500	53300	53500	53300	6
263	20241216	143200	826141500	53300	53300	53400	53300	100
264	20241216	143100	820811400	53300	53300	53300	53300	3
265	20241216	143000	820651500	53300	53300	53300	53300	53
266	20241216	142900	817826600	53300	53300	53400	53300	43
267	20241216	142800	815534600	53300	53300	53300	53300	45
268	20241216	142700	813136100	53500	53300	53500	53300	19
269	20241216	142600	812119800	53400	53400	53400	53400	68
270	20241216	142500	808488600	53400	53400	53400	53400	47
271	20241216	142400	805978800	53400	53400	53400	53400	14
272	20241216	142300	805231200	53400	53400	53400	53400	46
273	20241216	142200	802774800	53400	53400	53400	53400	44
274	20241216	142100	800425200	53400	53500	53500	53400	44
275	20241216	142000	798075500	53400	53400	53400	53400	54
276	20241216	141900	795191900	53400	53400	53400	53400	44
277	20241216	141800	792842300	53500	53500	53500	53400	41
278	20241216	141700	790649400	53400	53400	53400	53400	1
279	20241216	141600	790596000	53400	53400	53400	53400	47
280	20241216	141500	788086200	53400	53500	53500	53400	223
281	20241216	141400	776170000	53600	53500	53600	53500	45
282	20241216	141300	773762400	53500	53500	53500	53500	4
283	20241216	141200	773548400	53500	53500	53700	53500	97
284	20241216	141100	768356300	53500	53500	53500	53500	1
285	20241216	141000	768302800	53500	53500	53500	53500	68
286	20241216	140900	764664800	53600	53600	53600	53600	14
287	20241216	140800	763914400	53600	53600	53700	53600	101
288	20241216	140700	758500700	53600	53600	53600	53600	43
289	20241216	140600	756195900	53600	53600	53600	53600	2
290	20241216	140500	756088700	53600	53500	53700	53500	154
291	20241216	140400	747839600	53500	53500	53500	53500	57
292	20241216	140300	744790100	53500	53500	53500	53500	87
293	20241216	140200	740135600	53500	53500	53600	53500	46
294	20241216	140100	737674500	53500	53500	53500	53500	0
295	20241216	140000	737674500	53500	53600	53800	53500	321
296	20241216	135900	720468900	53600	53600	53700	53600	88
297	20241216	135800	715751700	53600	53600	53600	53600	7
298	20241216	135700	715376500	53700	53700	53700	53700	96
299	20241216	135600	710221300	53700	53900	53900	53700	34
300	20241216	135500	708388900	53700	53700	53700	53700	68
301	20241216	135400	704737300	53700	53700	53700	53700	42
302	20241216	135300	702481900	53700	53800	53800	53700	25
303	20241216	135200	701137300	53800	53600	53800	53600	23
304	20241216	135100	699900800	53700	53700	53700	53700	76
305	20241216	135000	695819600	53700	53700	53800	53700	1034
306	20241216	134900	640266000	53800	53800	53900	53800	80
307	20241216	134800	635961500	53700	53700	53800	53700	16
308	20241216	134700	635101200	53700	53800	53900	53700	127
309	20241216	134600	628267800	53800	53900	53900	53800	10
310	20241216	134500	627728900	53900	54000	54000	53900	200
311	20241216	134400	616929500	54000	54000	54000	54000	141
312	20241216	134300	609315500	54000	54000	54300	54000	563
313	20241216	134200	578815600	54000	54200	54200	54000	100
314	20241216	134100	573397800	54200	53700	54200	53700	717
315	20241216	134000	534698900	53700	53700	54000	53700	794
316	20241216	133900	491970300	53700	53600	53700	53600	47
317	20241216	133800	489446800	53600	53500	53600	53500	105
318	20241216	133700	483819200	53600	53600	53600	53600	1
319	20241216	133600	483765600	53500	53500	53500	53500	1
320	20241216	133500	483712100	53600	53500	53600	53500	108
321	20241216	133400	477923600	53500	53500	53500	53500	2
322	20241216	133300	477816600	53500	53600	53600	53500	312
323	20241216	133200	461094500	53500	53500	53500	53500	72
324	20241216	133100	457242500	53400	53400	53400	53400	1
325	20241216	133000	457189100	53500	53500	53500	53500	1
326	20241216	132900	457135600	53400	53500	53500	53400	2
327	20241216	132800	457028700	53400	53400	53400	53400	1
328	20241216	132700	456975300	53400	53400	53400	53400	1
329	20241216	132600	456921900	53400	53400	53400	53400	1
330	20241216	132500	456868500	53500	53500	53500	53500	0
331	20241216	132400	456868500	53500	53500	53500	53500	1
332	20241216	132300	456815000	53400	53400	53400	53400	3
333	20241216	132200	456654800	53400	53400	53400	53400	2
334	20241216	132100	456548000	53400	53400	53400	53400	0
335	20241216	132000	456548000	53400	53400	53400	53400	1
336	20241216	131900	456494600	53400	53400	53400	53400	1
337	20241216	131800	456441200	53400	53500	53500	53400	2
338	20241216	131700	456334300	53400	53400	53400	53400	2
339	20241216	131600	456227500	53400	53400	53400	53400	2
340	20241216	131500	456120700	53400	53400	53400	53400	0
341	20241216	131400	456120700	53400	53400	53400	53400	5
342	20241216	131300	455853700	53400	53400	53400	53400	1
343	20241216	131200	455800300	53500	53500	53500	53500	0
344	20241216	131100	455800300	53500	53400	53500	53400	2
345	20241216	131000	455693400	53600	53600	53600	53600	0
346	20241216	130900	455693400	53600	53600	53600	53600	0
347	20241216	130800	455693400	53600	53600	53600	53600	0
348	20241216	130700	455693400	53600	53600	53600	53600	17
349	20241216	130600	454782200	53600	53600	53600	53600	0
350	20241216	130500	454782200	53600	53600	53600	53600	1
351	20241216	130400	454728600	53400	53400	53400	53400	0
352	20241216	130300	454728600	53400	53500	53500	53400	527
353	20241216	130200	426540100	53400	53400	53400	53400	60
354	20241216	130100	423336100	53300	53400	53400	53300	27
355	20241216	130000	421894900	53400	53200	53400	53200	46
356	20241216	125900	419442100	53300	53200	53300	53200	12
357	20241216	125800	418803100	53200	53200	53200	53200	7
358	20241216	125700	418430700	53200	53200	53200	53200	4
359	20241216	125600	418217900	53200	53200	53200	53200	0
360	20241216	125500	418217900	53200	53200	53200	53200	3
361	20241216	125400	418058300	53200	53200	53200	53200	17
362	20241216	125300	417153900	53300	53300	53300	53300	0
363	20241216	125200	417153900	53300	53300	53300	53300	21
364	20241216	125100	416034600	53300	53300	53300	53300	0
365	20241216	125000	416034600	53300	53300	53300	53300	0
366	20241216	124900	416034600	53300	53300	53300	53300	0
367	20241216	124800	416034600	53300	53300	53300	53300	78
368	20241216	124700	411877200	53300	53300	53300	53300	9
369	20241216	124600	411397500	53200	53300	53300	53200	2
370	20241216	124500	411291000	53200	53200	53300	53200	7
371	20241216	124400	410918100	53300	53300	53300	53300	0
372	20241216	124300	410918100	53300	53300	53300	53300	0
373	20241216	124200	410918100	53300	53200	53300	53200	223
374	20241216	124100	399051500	53300	53400	53400	53300	1031
375	20241216	124000	344018500	53500	53400	53500	53400	2
376	20241216	123900	343911600	53400	53400	53400	53400	3
377	20241216	123800	343751400	53400	53400	53400	53400	3
378	20241216	123700	343591200	53500	53400	53500	53400	65
379	20241216	123600	340120100	53400	53400	53400	53400	2
380	20241216	123500	340013300	53400	53400	53400	53400	1
381	20241216	123400	339959900	53400	53500	53500	53400	5
382	20241216	123300	339692800	53400	53400	53400	53400	3
383	20241216	123200	339532600	53400	53400	53400	53400	0
384	20241216	123100	339532600	53400	53400	53400	53400	113
385	20241216	123000	333498400	53400	53400	53400	53400	16
386	20241216	122900	332644000	53400	53400	53400	53400	2
387	20241216	122800	332537200	53400	53400	53400	53400	58
388	20241216	122700	329440000	53400	53400	53500	53400	94
389	20241216	122600	324420300	53400	53400	53400	53400	3
390	20241216	122500	324260100	53400	53400	53400	53400	13
391	20241216	122400	323565900	53400	53400	53400	53400	0
392	20241216	122300	323565900	53400	53400	53400	53400	4
393	20241216	122200	323352300	53500	53400	53500	53400	7
394	20241216	122100	322978000	53500	53400	53500	53400	4
395	20241216	122000	322764300	53400	53400	53400	53400	1
396	20241216	121900	322710900	53400	53400	53400	53400	3
397	20241216	121800	322550700	53400	53400	53400	53400	4
398	20241216	121700	322337100	53400	53400	53400	53400	4
399	20241216	121600	322123500	53500	53400	53500	53400	3
400	20241216	121500	321963200	53500	53500	53500	53500	1
401	20241216	121400	321909700	53400	53400	53400	53400	4
402	20241216	121300	321696100	53400	53400	53400	53400	2
403	20241216	121200	321589300	53500	53400	53500	53400	38
404	20241216	121100	319556600	53500	53500	53500	53500	2
405	20241216	121000	319449600	53500	53400	53500	53400	4
406	20241216	120900	319235900	53500	53400	53500	53400	16
407	20241216	120800	318380200	53500	53400	53500	53400	2
408	20241216	120700	318273300	53400	53500	53500	53400	16
409	20241216	120600	317417600	53400	53500	53500	53400	16
410	20241216	120500	316561900	53400	53400	53400	53400	4
411	20241216	120400	316348300	53400	53400	53400	53400	0
412	20241216	120300	316348300	53400	53400	53400	53400	3
413	20241216	120200	316188100	53400	53400	53500	53400	5
414	20241216	120100	315921000	53500	53500	53500	53500	1
415	20241216	120000	315867500	53400	53400	53400	53400	4
416	20241216	115900	315653900	53400	53400	53400	53400	2
417	20241216	115800	315547100	53400	53400	53400	53400	0
418	20241216	115700	315547100	53400	53500	53500	53400	4
419	20241216	115600	315333400	53500	53500	53500	53500	1
420	20241216	115500	315279900	53400	53400	53400	53400	1
421	20241216	115400	315226500	53400	53500	53500	53400	15
422	20241216	115300	314424100	53500	53500	53500	53500	0
423	20241216	115200	314424100	53500	53500	53500	53400	101
424	20241216	115100	309020800	53500	53400	53500	53400	15
425	20241216	115000	308218500	53400	53400	53400	53400	2
426	20241216	114900	308111700	53500	53400	53500	53400	99
427	20241216	114800	302825000	53400	53400	53400	53400	1
428	20241216	114700	302771600	53400	53400	53400	53400	0
429	20241216	114600	302771600	53400	53400	53400	53400	0
430	20241216	114500	302771600	53400	53400	53400	53400	1
431	20241216	114400	302718200	53500	53500	53500	53500	0
432	20241216	114300	302718200	53500	53500	53500	53500	7
433	20241216	114200	302343700	53500	53500	53500	53500	22
434	20241216	114100	301166700	53400	53400	53400	53400	0
435	20241216	114000	301166700	53400	53400	53400	53400	3
436	20241216	113900	301006500	53500	53500	53500	53500	0
437	20241216	113800	301006500	53500	53500	53500	53500	0
438	20241216	113700	301006500	53500	53400	53500	53400	2
439	20241216	113600	300899600	53500	53500	53500	53500	0
440	20241216	113500	300899600	53500	53500	53500	53500	26
441	20241216	113400	299508600	53400	53400	53400	53400	2
442	20241216	113300	299401800	53500	53500	53500	53500	52
443	20241216	113200	296619800	53500	53500	53500	53500	0
444	20241216	113100	296619800	53500	53500	53500	53500	1
445	20241216	113000	296566300	53400	53400	53400	53400	0
446	20241216	112900	296566300	53400	53400	53400	53400	0
447	20241216	112800	296566300	53400	53400	53500	53400	244
448	20241216	112700	283526600	53500	53400	53500	53400	4
449	20241216	112600	283312900	53400	53400	53400	53400	0
450	20241216	112500	283312900	53400	53400	53400	53400	4
451	20241216	112400	283099300	53500	53400	53500	53400	3
452	20241216	112300	282939000	53400	53400	53400	53400	3
453	20241216	112200	282778800	53400	53400	53400	53400	3
454	20241216	112100	282618600	53400	53400	53400	53400	3
455	20241216	112000	282458400	53500	53500	53500	53500	0
456	20241216	111900	282458400	53500	53400	53500	53400	12
457	20241216	111800	281816700	53500	53500	53500	53500	76
458	20241216	111700	277750700	53400	53400	53400	53400	21
459	20241216	111600	276629300	53500	53500	53500	53500	0
460	20241216	111500	276629300	53500	53500	53500	53500	7
461	20241216	111400	276254800	53500	53500	53500	53500	20
462	20241216	111300	275184800	53600	53600	53600	53600	0
463	20241216	111200	275184800	53600	53500	53600	53500	18
464	20241216	111100	274220500	53500	53500	53500	53500	0
465	20241216	111000	274220500	53500	53500	53500	53500	5
466	20241216	110900	273953000	53400	53400	53400	53400	3
467	20241216	110800	273792800	53400	53400	53400	53400	1
468	20241216	110700	273739400	53400	53500	53500	53400	7
469	20241216	110600	273365500	53400	53400	53400	53400	1
470	20241216	110500	273312100	53400	53400	53500	53400	5
471	20241216	110400	273045000	53500	53500	53500	53500	0
472	20241216	110300	273045000	53500	53500	53500	53500	17
473	20241216	110200	272135500	53500	53500	53500	53500	3
474	20241216	110100	271975000	53500	53500	53500	53500	0
475	20241216	110000	271975000	53500	53600	53600	53500	5
476	20241216	105900	271707400	53600	53600	53600	53500	5
477	20241216	105800	271439700	53600	53500	53600	53500	39
478	20241216	105700	269352300	53500	53500	53500	53500	1
479	20241216	105600	269298800	53600	53500	53600	53500	100
480	20241216	105500	263944400	53500	53400	53500	53400	8
481	20241216	105400	263516700	53500	53400	53500	53400	22
482	20241216	105300	262340000	53400	53400	53400	53400	0
483	20241216	105200	262340000	53400	53500	53500	53400	4
484	20241216	105100	262126300	53400	53400	53400	53400	3
485	20241216	105000	261966100	53500	53400	53500	53400	11
486	20241216	104900	261378600	53400	53500	53500	53400	37
487	20241216	104800	259399400	53400	53400	53400	53400	4
488	20241216	104700	259185800	53400	53400	53400	53400	0
489	20241216	104600	259185800	53400	53500	53500	53400	4
490	20241216	104500	258972100	53400	53400	53400	53400	4
491	20241216	104400	258758500	53500	53400	53500	53400	16
492	20241216	104300	257902800	53500	53400	53500	53400	10
493	20241216	104200	257367900	53400	53400	53400	53400	137
494	20241216	104100	250052100	53500	53400	53500	53400	65
495	20241216	104000	246581000	53400	53500	53500	53400	16
496	20241216	103900	245725300	53400	53500	53500	53400	21
497	20241216	103800	244602200	53400	53400	53400	53400	0
498	20241216	103700	244602200	53400	53500	53500	53400	17
499	20241216	103600	243693200	53600	53600	53600	53600	1
500	20241216	103500	243639600	53500	53500	53500	53500	20
501	20241216	103400	242569600	53500	53500	53500	53500	1
502	20241216	103300	242516100	53500	53500	53500	53500	0
503	20241216	103200	242516100	53500	53600	53600	53500	7
504	20241216	103100	242141500	53500	53500	53500	53500	4
505	20241216	103000	241927500	53500	53500	53500	53500	1
506	20241216	102900	241874000	53500	53500	53500	53500	2
507	20241216	102800	241767000	53500	53500	53500	53500	1
508	20241216	102700	241713500	53600	53600	53600	53600	1
509	20241216	102600	241659900	53500	53500	53500	53500	3
510	20241216	102500	241499400	53500	53500	53500	53500	12
511	20241216	102400	240857400	53500	53400	53500	53400	31
512	20241216	102300	239201400	53500	53400	53500	53400	5
513	20241216	102200	238934000	53500	53500	53500	53500	93
514	20241216	102100	233958500	53600	53600	53600	53600	1
515	20241216	102000	233904900	53600	53600	53600	53600	0
516	20241216	101900	233904900	53600	53600	53600	53600	1
517	20241216	101800	233851300	53600	53600	53600	53600	147
518	20241216	101700	225972100	53600	53700	53700	53600	2
519	20241216	101600	225864800	53700	53700	53700	53700	1
520	20241216	101500	225811100	53700	53700	53700	53700	1
521	20241216	101400	225757400	53600	53600	53600	53600	0
522	20241216	101300	225757400	53600	53600	53600	53600	30
523	20241216	101200	224149400	53600	53600	53600	53600	123
524	20241216	101100	217556600	53500	53600	53600	53500	4
525	20241216	101000	217342300	53600	53500	53600	53500	2
526	20241216	100900	217235200	53500	53500	53500	53500	0
527	20241216	100800	217235200	53500	53600	53600	53500	2
528	20241216	100700	217128100	53500	53600	53600	53500	3
529	20241216	100600	216967500	53500	53500	53500	53500	0
530	20241216	100500	216967500	53500	53800	53800	53500	19
531	20241216	100400	215945900	53800	53800	53800	53800	30
532	20241216	100300	214331900	53800	53700	53800	53600	208
533	20241216	100200	203164400	53800	53800	53800	53800	0
534	20241216	100100	203164400	53800	53800	53800	53800	2
535	20241216	100000	203056800	53700	53700	53700	53700	1
536	20241216	095900	203003100	53700	53700	53700	53700	40
537	20241216	095800	200855100	53700	53700	53700	53700	0
538	20241216	095700	200855100	53700	53800	53800	53700	2
539	20241216	095600	200747600	53800	53800	53800	53800	32
540	20241216	095500	199026000	53800	53800	53800	53800	23
541	20241216	095400	197788600	53900	53700	53900	53700	89
542	20241216	095300	192999400	53800	53800	53800	53800	2
543	20241216	095200	192891800	53700	53700	53700	53700	0
544	20241216	095100	192891800	53700	53800	53800	53700	6
545	20241216	095000	192569100	53800	53800	53800	53800	0
546	20241216	094900	192569100	53800	53800	53800	53800	1
547	20241216	094800	192515300	53800	53800	53900	53800	107
548	20241216	094700	186758600	53900	53600	53900	53600	601
549	20241216	094600	154473300	53600	53500	53600	53500	2
550	20241216	094500	154366200	53700	53700	53700	53700	0
551	20241216	094400	154366200	53700	53500	53700	53500	105
552	20241216	094300	148743100	53500	53500	53500	53500	1
553	20241216	094200	148689600	53400	53600	53600	53400	372
554	20241216	094100	128809400	53600	53600	53600	53600	1
555	20241216	094000	128755800	53600	53500	53600	53500	102
556	20241216	093900	123298600	53600	53600	53600	53600	0
557	20241216	093800	123298600	53600	53600	53600	53600	1
558	20241216	093700	123245000	53500	53500	53500	53500	1
559	20241216	093600	123191500	53600	53600	53600	53600	12
560	20241216	093500	122548300	53600	53600	53600	53600	0
561	20241216	093400	122548300	53600	53500	53600	53500	23
562	20241216	093300	121317600	53500	53500	53500	53500	68
563	20241216	093200	117679600	53600	53600	53600	53600	3
564	20241216	093100	117518800	53500	53600	53600	53500	2
565	20241216	093000	117411700	53500	53500	53500	53500	2
566	20241216	092900	117304700	53500	53500	53500	53500	0
567	20241216	092800	117304700	53500	53500	53500	53500	6
568	20241216	092700	116983700	53600	53500	53600	53500	42
569	20241216	092600	114732600	53500	53400	53500	53400	63
570	20241216	092500	111362200	53500	53500	53500	53500	15
571	20241216	092400	110559700	53500	53500	53500	53500	1
572	20241216	092300	110506200	53500	53400	53500	53400	42
573	20241216	092200	108259400	53400	53500	53500	53400	101
574	20241216	092100	102865900	53500	53500	53500	53500	25
575	20241216	092000	101528400	53600	53500	53600	53500	95
576	20241216	091900	96436900	53600	53600	53600	53600	5
577	20241216	091800	96168900	53500	53500	53600	53500	42
578	20241216	091700	93921800	53500	53500	53500	53500	13
579	20241216	091600	93226300	53500	53500	53500	53500	207
580	20241216	091500	82151800	53600	53600	53600	53600	0
581	20241216	091400	82151800	53600	53800	53800	53600	211
582	20241216	091300	70821400	53800	53800	53800	53800	0
583	20241216	091200	70821400	53800	53800	53800	53800	94
584	20241216	091100	65764200	53700	53700	53700	53700	0
585	20241216	091000	65764200	53700	53800	53800	53700	4
586	20241216	090900	65549100	53800	53700	53800	53700	46
587	20241216	090800	63078800	53600	53700	53700	53600	139
588	20241216	090700	55614900	53700	53700	53700	53700	15
589	20241216	090600	54809400	53700	53500	53700	53500	333
590	20241216	090500	36955300	53600	53600	53600	53500	123
591	20241216	090400	30372500	53700	53800	53800	53700	129
592	20241216	090300	23445100	53800	53800	53900	53700	29
593	20241216	090200	21884700	53800	54000	54000	53700	117
594	20241216	090100	15587200	54000	53900	54000	53900	74
595	20241216	090000	11593600	54000	54000	54000	53700	215