KissMeData/017670/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190400	23020480200	56500	56500	56500	56500	22034
3	20241211	190300	23020480200	56500	56500	56500	56500	0
4	20241211	190200	23020480200	56500	56500	56500	56500	0
5	20241211	190100	23020480200	56500	56500	56500	56500	0
6	20241211	190000	23020480200	56500	56500	56500	56500	0
7	20241211	185900	23020480200	56500	56500	56500	56500	0
8	20241211	185800	23020480200	56500	56500	56500	56500	0
9	20241211	185700	23020480200	56500	56500	56500	56500	0
10	20241211	185600	23020480200	56500	56500	56500	56500	0
11	20241211	185500	23020480200	56500	56500	56500	56500	0
12	20241211	185400	23020480200	56500	56500	56500	56500	0
13	20241211	185300	23020480200	56500	56500	56500	56500	0
14	20241211	185200	23020480200	56500	56500	56500	56500	0
15	20241211	185100	23020480200	56500	56500	56500	56500	0
16	20241211	185000	23020480200	56500	56500	56500	56500	0
17	20241211	184900	23020480200	56500	56500	56500	56500	0
18	20241211	184800	23020480200	56500	56500	56500	56500	0
19	20241211	184700	23020480200	56500	56500	56500	56500	0
20	20241211	184600	23020480200	56500	56500	56500	56500	0
21	20241211	184500	23020480200	56500	56500	56500	56500	0
22	20241211	184400	23020480200	56500	56500	56500	56500	0
23	20241211	184300	23020480200	56500	56500	56500	56500	0
24	20241211	184200	23020480200	56500	56500	56500	56500	0
25	20241211	184100	23020480200	56500	56500	56500	56500	0
26	20241211	184000	23020480200	56500	56500	56500	56500	0
27	20241211	183900	23020480200	56500	56500	56500	56500	0
28	20241211	183800	23020480200	56500	56500	56500	56500	0
29	20241211	183700	23020480200	56500	56500	56500	56500	0
30	20241211	183600	23020480200	56500	56500	56500	56500	0
31	20241211	183500	23020480200	56500	56500	56500	56500	0
32	20241211	183400	23020480200	56500	56500	56500	56500	22034
33	20241211	183300	23020480200	56500	56500	56500	56500	0
34	20241211	183200	23020480200	56500	56500	56500	56500	0
35	20241211	183100	23020480200	56500	56500	56500	56500	0
36	20241211	183000	23020480200	56500	56500	56500	56500	0
37	20241211	182900	23020480200	56500	56500	56500	56500	0
38	20241211	182800	23020480200	56500	56500	56500	56500	0
39	20241211	182700	23020480200	56500	56500	56500	56500	0
40	20241211	182600	23020480200	56500	56500	56500	56500	0
41	20241211	182500	23020480200	56500	56500	56500	56500	0
42	20241211	182400	23020480200	56500	56500	56500	56500	0
43	20241211	182300	23020480200	56500	56500	56500	56500	0
44	20241211	182200	23020480200	56500	56500	56500	56500	0
45	20241211	182100	23020480200	56500	56500	56500	56500	0
46	20241211	182000	23020480200	56500	56500	56500	56500	0
47	20241211	181900	23020480200	56500	56500	56500	56500	0
48	20241211	181800	23020480200	56500	56500	56500	56500	0
49	20241211	181700	23020480200	56500	56500	56500	56500	0
50	20241211	181600	23020480200	56500	56500	56500	56500	0
51	20241211	181500	23020480200	56500	56500	56500	56500	0
52	20241211	181400	23020480200	56500	56500	56500	56500	0
53	20241211	181300	23020480200	56500	56500	56500	56500	0
54	20241211	181200	23020480200	56500	56500	56500	56500	0
55	20241211	181100	23020480200	56500	56500	56500	56500	0
56	20241211	181000	23020480200	56500	56500	56500	56500	0
57	20241211	180900	23020480200	56500	56500	56500	56500	0
58	20241211	180800	23020480200	56500	56500	56500	56500	0
59	20241211	180700	23020480200	56500	56500	56500	56500	0
60	20241211	180600	23020480200	56500	56500	56500	56500	0
61	20241211	180500	23020480200	56500	56500	56500	56500	0
62	20241211	180400	23020480200	56500	56500	56500	56500	22034
63	20241211	180300	23020480200	56500	56500	56500	56500	0
64	20241211	180200	23020480200	56500	56500	56500	56500	0
65	20241211	180100	23020480200	56500	56500	56500	56500	0
66	20241211	180000	23020480200	56500	56500	56500	56500	0
67	20241211	175900	23020480200	56500	56500	56500	56500	0
68	20241211	175800	23020480200	56500	56500	56500	56500	0
69	20241211	175700	23020480200	56500	56500	56500	56500	0
70	20241211	175600	23020480200	56500	56500	56500	56500	0
71	20241211	175500	23020480200	56500	56500	56500	56500	0
72	20241211	175400	23020480200	56500	56500	56500	56500	0
73	20241211	175300	23020480200	56500	56500	56500	56500	0
74	20241211	175200	23020480200	56500	56500	56500	56500	0
75	20241211	175100	23020480200	56500	56500	56500	56500	0
76	20241211	175000	23020480200	56500	56500	56500	56500	0
77	20241211	174900	23020480200	56500	56500	56500	56500	0
78	20241211	174800	23020480200	56500	56500	56500	56500	0
79	20241211	174700	23020480200	56500	56500	56500	56500	0
80	20241211	174600	23020480200	56500	56500	56500	56500	0
81	20241211	174500	23020480200	56500	56500	56500	56500	0
82	20241211	174400	23020480200	56500	56500	56500	56500	0
83	20241211	174300	23020480200	56500	56500	56500	56500	0
84	20241211	174200	23020480200	56500	56500	56500	56500	0
85	20241211	174100	23020480200	56500	56500	56500	56500	0
86	20241211	174000	23020480200	56500	56500	56500	56500	0
87	20241211	173900	23020480200	56500	56500	56500	56500	0
88	20241211	173800	23020480200	56500	56500	56500	56500	0
89	20241211	173700	23020480200	56500	56500	56500	56500	0
90	20241211	173600	23020480200	56500	56500	56500	56500	0
91	20241211	173500	23020480200	56500	56500	56500	56500	0
92	20241211	173400	23020480200	56500	56500	56500	56500	22034
93	20241211	173300	23020480200	56500	56500	56500	56500	0
94	20241211	173200	23020480200	56500	56500	56500	56500	0
95	20241211	173100	23020480200	56500	56500	56500	56500	0
96	20241211	173000	23020480200	56500	56500	56500	56500	0
97	20241211	172900	23020480200	56500	56500	56500	56500	0
98	20241211	172800	23020480200	56500	56500	56500	56500	0
99	20241211	172700	23020480200	56500	56500	56500	56500	0
100	20241211	172600	23020480200	56500	56500	56500	56500	0
101	20241211	172500	23020480200	56500	56500	56500	56500	0
102	20241211	172400	23020480200	56500	56500	56500	56500	0
103	20241211	172300	23020480200	56500	56500	56500	56500	0
104	20241211	172200	23020480200	56500	56500	56500	56500	0
105	20241211	172100	23020480200	56500	56500	56500	56500	0
106	20241211	172000	23020480200	56500	56500	56500	56500	0
107	20241211	171900	23020480200	56500	56500	56500	56500	0
108	20241211	171800	23020480200	56500	56500	56500	56500	0
109	20241211	171700	23020480200	56500	56500	56500	56500	0
110	20241211	171600	23020480200	56500	56500	56500	56500	0
111	20241211	171500	23020480200	56500	56500	56500	56500	0
112	20241211	171400	23020480200	56500	56500	56500	56500	0
113	20241211	171300	23020480200	56500	56500	56500	56500	0
114	20241211	171200	23020480200	56500	56500	56500	56500	0
115	20241211	171100	23020480200	56500	56500	56500	56500	0
116	20241211	171000	23020480200	56500	56500	56500	56500	0
117	20241211	170900	23020480200	56500	56500	56500	56500	0
118	20241211	170800	23020480200	56500	56500	56500	56500	0
119	20241211	170700	23020480200	56500	56500	56500	56500	0
120	20241211	170600	23020480200	56500	56500	56500	56500	0
121	20241211	170500	23020480200	56500	56500	56500	56500	0
122	20241211	170400	23020480200	56500	56500	56500	56500	22034
123	20241211	170300	23020480200	56500	56500	56500	56500	0
124	20241211	170200	23020480200	56500	56500	56500	56500	0
125	20241211	170100	23020480200	56500	56500	56500	56500	0
126	20241211	170000	23020480200	56500	56500	56500	56500	0
127	20241211	165900	23020480200	56500	56500	56500	56500	0
128	20241211	165800	23020480200	56500	56500	56500	56500	0
129	20241211	165700	23020480200	56500	56500	56500	56500	0
130	20241211	165600	23020480200	56500	56500	56500	56500	0
131	20241211	165500	23020480200	56500	56500	56500	56500	0
132	20241211	165400	23020480200	56500	56500	56500	56500	0
133	20241211	165300	23020480200	56500	56500	56500	56500	0
134	20241211	165200	23020480200	56500	56500	56500	56500	0
135	20241211	165100	23020480200	56500	56500	56500	56500	0
136	20241211	165000	23020480200	56500	56500	56500	56500	0
137	20241211	164900	23020480200	56500	56500	56500	56500	0
138	20241211	164800	23020480200	56500	56500	56500	56500	0
139	20241211	164700	23020480200	56500	56500	56500	56500	0
140	20241211	164600	23020480200	56500	56500	56500	56500	0
141	20241211	164500	23020480200	56500	56500	56500	56500	0
142	20241211	164400	23020480200	56500	56500	56500	56500	0
143	20241211	164300	23020480200	56500	56500	56500	56500	0
144	20241211	164200	23020480200	56500	56500	56500	56500	0
145	20241211	164100	23020480200	56500	56500	56500	56500	0
146	20241211	164000	23020480200	56500	56500	56500	56500	0
147	20241211	163900	23020480200	56500	56500	56500	56500	0
148	20241211	163800	23020480200	56500	56500	56500	56500	0
149	20241211	163700	23020480200	56500	56500	56500	56500	0
150	20241211	163600	23020480200	56500	56500	56500	56500	0
151	20241211	163500	23020480200	56500	56500	56500	56500	0
152	20241211	163400	23020480200	56500	56500	56500	56500	22034
153	20241211	163300	23020480200	56500	56500	56500	56500	0
154	20241211	163200	23020480200	56500	56500	56500	56500	0
155	20241211	163100	23020480200	56500	56500	56500	56500	0
156	20241211	163000	23020480200	56500	56500	56500	56500	0
157	20241211	162900	23020480200	56500	56500	56500	56500	0
158	20241211	162800	23020480200	56500	56500	56500	56500	0
159	20241211	162700	23020480200	56500	56500	56500	56500	0
160	20241211	162600	23020480200	56500	56500	56500	56500	0
161	20241211	162500	23020480200	56500	56500	56500	56500	0
162	20241211	162400	23020480200	56500	56500	56500	56500	0
163	20241211	162300	23020480200	56500	56500	56500	56500	0
164	20241211	162200	23020480200	56500	56500	56500	56500	0
165	20241211	162100	23020480200	56500	56500	56500	56500	0
166	20241211	162000	23020480200	56500	56500	56500	56500	0
167	20241211	161900	23020480200	56500	56500	56500	56500	0
168	20241211	161800	23020480200	56500	56500	56500	56500	0
169	20241211	161700	23020480200	56500	56500	56500	56500	0
170	20241211	161600	23020480200	56500	56500	56500	56500	0
171	20241211	161500	23020480200	56500	56500	56500	56500	0
172	20241211	161400	23020480200	56500	56500	56500	56500	0
173	20241211	161300	23020480200	56500	56500	56500	56500	0
174	20241211	161200	23020480200	56500	56500	56500	56500	0
175	20241211	161100	23020480200	56500	56500	56500	56500	0
176	20241211	161000	23020480200	56500	56500	56500	56500	0
177	20241211	160900	23020480200	56500	56500	56500	56500	0
178	20241211	160800	23020480200	56500	56500	56500	56500	0
179	20241211	160700	23020480200	56500	56500	56500	56500	0
180	20241211	160600	23020480200	56500	56500	56500	56500	0
181	20241211	160500	23020480200	56500	56500	56500	56500	0
182	20241211	160400	23020480200	56500	56500	56500	56500	22034
183	20241211	160300	23020480200	56500	56500	56500	56500	0
184	20241211	160200	23020480200	56500	56500	56500	56500	0
185	20241211	160100	23020480200	56500	56500	56500	56500	0
186	20241211	160000	23020480200	56500	56500	56500	56500	0
187	20241211	155900	23020480200	56500	56500	56500	56500	0
188	20241211	155800	23020480200	56500	56500	56500	56500	0
189	20241211	155700	23020480200	56500	56500	56500	56500	0
190	20241211	155600	23020480200	56500	56500	56500	56500	0
191	20241211	155500	23020480200	56500	56500	56500	56500	0
192	20241211	155400	23020480200	56500	56500	56500	56500	0
193	20241211	155300	23020480200	56500	56500	56500	56500	0
194	20241211	155200	23020480200	56500	56500	56500	56500	0
195	20241211	155100	23020480200	56500	56500	56500	56500	0
196	20241211	155000	23020480200	56500	56500	56500	56500	0
197	20241211	154900	23020480200	56500	56500	56500	56500	0
198	20241211	154800	23020480200	56500	56500	56500	56500	0
199	20241211	154700	23020480200	56500	56500	56500	56500	0
200	20241211	154600	23020480200	56500	56500	56500	56500	0
201	20241211	154500	23020480200	56500	56500	56500	56500	0
202	20241211	154400	23020480200	56500	56500	56500	56500	0
203	20241211	154300	23020480200	56500	56500	56500	56500	0
204	20241211	154200	23020480200	56500	56500	56500	56500	0
205	20241211	154100	23020480200	56500	56500	56500	56500	0
206	20241211	154000	23020480200	56500	56500	56500	56500	0
207	20241211	153900	23020480200	56500	56500	56500	56500	0
208	20241211	153800	23020480200	56500	56500	56500	56500	0
209	20241211	153700	23020480200	56500	56500	56500	56500	0
210	20241211	153600	23020480200	56500	56500	56500	56500	0
211	20241211	153500	23020480200	56500	56500	56500	56500	0
212	20241211	153400	23020480200	56500	56500	56500	56500	22034
213	20241211	153300	23020480200	56500	56500	56500	56500	0
214	20241211	153200	23020480200	56500	56500	56500	56500	0
215	20241211	153100	23020480200	56500	56500	56500	56500	0
216	20241211	153000	23020480200	56500	56500	56500	56500	22034
217	20241211	152900	21775559200	56300	56300	56300	56300	0
218	20241211	152800	21775559200	56300	56300	56300	56300	0
219	20241211	152700	21775559200	56300	56300	56300	56300	0
220	20241211	152600	21775559200	56300	56300	56300	56300	0
221	20241211	152500	21775559200	56300	56300	56300	56300	0
222	20241211	152400	21775559200	56300	56300	56300	56300	0
223	20241211	152300	21775559200	56300	56300	56300	56300	0
224	20241211	152200	21775559200	56300	56300	56300	56300	0
225	20241211	152100	21775559200	56300	56300	56300	56300	0
226	20241211	152000	21775559200	56300	56300	56300	56300	0
227	20241211	151900	21775559200	56300	56300	56500	56300	1742
228	20241211	151800	21677305500	56400	56400	56400	56300	1077
229	20241211	151700	21616586700	56400	56400	56400	56300	1363
230	20241211	151600	21539754500	56400	56300	56400	56300	2102
231	20241211	151500	21421237400	56300	56400	56400	56300	2128
232	20241211	151400	21301296900	56300	56400	56400	56300	1329
233	20241211	151300	21226397900	56300	56400	56400	56300	1087
234	20241211	151200	21165163300	56300	56300	56400	56300	1248
235	20241211	151100	21094889500	56300	56400	56400	56300	900
236	20241211	151000	21044192500	56400	56400	56400	56300	755
237	20241211	150900	21001676600	56400	56200	56400	56200	2751
238	20241211	150800	20846822100	56200	56200	56300	56200	2081
239	20241211	150700	20729800200	56200	56300	56400	56200	2217
240	20241211	150600	20604983200	56300	56300	56400	56300	3490
241	20241211	150500	20408459100	56300	56400	56400	56300	2629
242	20241211	150400	20260440100	56300	56400	56400	56300	1296
243	20241211	150300	20187403600	56300	56400	56400	56300	445
244	20241211	150200	20162341100	56300	56300	56400	56300	488
245	20241211	150100	20134858500	56300	56300	56400	56300	718
246	20241211	150000	20094420500	56300	56400	56500	56300	450
247	20241211	145900	20069050200	56400	56400	56500	56400	816
248	20241211	145800	20023015700	56400	56400	56500	56400	867
249	20241211	145700	19974106900	56400	56400	56500	56400	973
250	20241211	145600	19919224100	56400	56400	56500	56400	1425
251	20241211	145500	19838846200	56500	56500	56500	56400	371
252	20241211	145400	19817915000	56500	56500	56500	56400	2926
253	20241211	145300	19652870400	56500	56500	56500	56400	480
254	20241211	145200	19625791400	56400	56400	56500	56400	1363
255	20241211	145100	19548810000	56400	56500	56500	56400	953
256	20241211	145000	19494992900	56400	56400	56500	56300	1284
257	20241211	144900	19422562600	56300	56300	56400	56300	3399
258	20241211	144800	19230873700	56300	56300	56400	56300	386
259	20241211	144700	19209129700	56300	56300	56400	56300	789
260	20241211	144600	19164673200	56300	56400	56400	56300	520
261	20241211	144500	19135358900	56400	56400	56400	56300	550
262	20241211	144400	19104369900	56400	56300	56400	56300	801
263	20241211	144300	19059223900	56300	56400	56400	56300	214
264	20241211	144200	19047167700	56300	56300	56400	56300	648
265	20241211	144100	19010679000	56300	56300	56400	56300	523
266	20241211	144000	18981212900	56400	56300	56400	56300	1018
267	20241211	143900	18923834200	56300	56400	56400	56300	229
268	20241211	143800	18910931700	56400	56400	56400	56300	751
269	20241211	143700	18868596100	56400	56300	56400	56300	228
270	20241211	143600	18855749600	56300	56400	56400	56300	537
271	20241211	143500	18825483400	56300	56300	56400	56300	363
272	20241211	143400	18805038000	56300	56400	56400	56300	356
273	20241211	143300	18784981700	56300	56300	56400	56300	341
274	20241211	143200	18765761100	56400	56400	56400	56300	231
275	20241211	143100	18752749100	56400	56400	56400	56300	1510
276	20241211	143000	18667607900	56400	56300	56400	56300	354
277	20241211	142900	18647670600	56300	56300	56400	56300	235
278	20241211	142800	18634434800	56400	56400	56400	56300	398
279	20241211	142700	18612016900	56300	56300	56400	56300	384
280	20241211	142600	18590387800	56300	56400	56400	56300	875
281	20241211	142500	18541120100	56400	56300	56400	56300	314
282	20241211	142400	18523428800	56300	56300	56400	56300	788
283	20241211	142300	18479058900	56300	56300	56400	56300	261
284	20241211	142200	18464358500	56300	56300	56400	56300	189
285	20241211	142100	18453707600	56300	56400	56400	56300	2969
286	20241211	142000	18286487200	56400	56300	56400	56300	364
287	20241211	141900	18265972600	56300	56300	56400	56300	1178
288	20241211	141800	18199571200	56300	56400	56400	56300	241
289	20241211	141700	18185996200	56400	56400	56400	56300	217
290	20241211	141600	18173772400	56400	56400	56400	56300	465
291	20241211	141500	18147562700	56300	56400	56400	56300	215
292	20241211	141400	18135450800	56300	56400	56400	56300	429
293	20241211	141300	18111269800	56400	56400	56400	56300	336
294	20241211	141200	18092346100	56300	56400	56400	56300	137
295	20241211	141100	18084625100	56400	56300	56400	56300	1131
296	20241211	141000	18020866200	56400	56300	56400	56200	791
297	20241211	140900	17976349200	56200	56300	56300	56200	304
298	20241211	140800	17959253900	56200	56300	56300	56200	589
299	20241211	140700	17926114400	56200	56300	56300	56200	277
300	20241211	140600	17910538700	56200	56300	56300	56200	204
301	20241211	140500	17899070000	56200	56300	56300	56200	1879
302	20241211	140400	17793307500	56300	56300	56300	56200	836
303	20241211	140300	17746269300	56300	56400	56400	56200	730
304	20241211	140200	17705193100	56300	56400	56400	56300	540
305	20241211	140100	17674786300	56300	56400	56400	56300	113
306	20241211	140000	17668419800	56300	56400	56400	56300	2749
307	20241211	135900	17513646600	56400	56400	56400	56300	1992
308	20241211	135800	17401422100	56300	56300	56400	56300	358
309	20241211	135700	17381265500	56300	56300	56400	56300	299
310	20241211	135600	17364425900	56300	56300	56400	56300	1622
311	20241211	135500	17272983200	56300	56300	56400	56300	292
312	20241211	135400	17256541000	56400	56400	56400	56300	237
313	20241211	135300	17243197200	56300	56300	56400	56300	531
314	20241211	135200	17213271800	56300	56400	56400	56300	235
315	20241211	135100	17200039100	56400	56400	56400	56300	245
316	20241211	135000	17186242900	56400	56400	56400	56300	136
317	20241211	134900	17178584600	56300	56300	56400	56300	128
318	20241211	134800	17171376500	56300	56300	56400	56300	191
319	20241211	134700	17160622500	56300	56300	56400	56300	1260
320	20241211	134600	17089616500	56300	56300	56400	56300	188
321	20241211	134500	17079026900	56300	56400	56400	56300	174
322	20241211	134400	17069227200	56300	56300	56400	56300	1610
323	20241211	134300	16978578200	56400	56300	56400	56300	97
324	20241211	134200	16973115900	56400	56400	56400	56300	107
325	20241211	134100	16967084900	56300	56400	56400	56300	101
326	20241211	134000	16961394800	56400	56400	56400	56300	121
327	20241211	133900	16954580500	56400	56400	56400	56300	150
328	20241211	133800	16946134600	56400	56400	56400	56300	793
329	20241211	133700	16901411900	56400	56400	56500	56400	267
330	20241211	133600	16886352600	56400	56400	56500	56400	1230
331	20241211	133500	16816956600	56500	56400	56500	56400	96
332	20241211	133400	16811537900	56400	56400	56500	56400	1404
333	20241211	133300	16732297100	56400	56400	56500	56400	1456
334	20241211	133200	16650178400	56500	56400	56500	56400	230
335	20241211	133100	16637187400	56500	56300	56500	56300	3827
336	20241211	133000	16421362800	56300	56400	56400	56300	165
337	20241211	132900	16412071400	56400	56300	56400	56300	325
338	20241211	132800	16393772300	56300	56300	56300	56300	130
339	20241211	132700	16386453300	56300	56300	56400	56300	254
340	20241211	132600	16372128500	56400	56400	56400	56300	145
341	20241211	132500	16363956200	56400	56400	56400	56300	556
342	20241211	132400	16332640900	56400	56300	56400	56300	159
343	20241211	132300	16323678400	56300	56300	56400	56300	810
344	20241211	132200	16277999400	56300	56300	56400	56300	200
345	20241211	132100	16266723700	56300	56400	56400	56300	321
346	20241211	132000	16248626300	56400	56400	56400	56300	309
347	20241211	131900	16231212300	56400	56300	56400	56300	389
348	20241211	131800	16209301200	56400	56300	56400	56300	1191
349	20241211	131700	16142247700	56400	56300	56400	56300	85
350	20241211	131600	16137461700	56300	56300	56300	56300	27
351	20241211	131500	16135941600	56400	56300	56400	56300	271
352	20241211	131400	16120669800	56300	56300	56400	56300	182
353	20241211	131300	16110410200	56400	56300	56400	56300	39
354	20241211	131200	16108214400	56300	56300	56400	56300	218
355	20241211	131100	16095940100	56300	56400	56400	56300	26
356	20241211	131000	16094475200	56400	56400	56400	56300	199
357	20241211	130900	16083254100	56400	56300	56400	56300	234
358	20241211	130800	16070057500	56400	56300	56400	56300	43
359	20241211	130700	16067635500	56300	56300	56300	56300	119
360	20241211	130600	16060935800	56300	56300	56300	56300	684
361	20241211	130500	16022426600	56200	56200	56300	56200	69
362	20241211	130400	16018548400	56200	56300	56300	56200	320
363	20241211	130300	16000553900	56300	56300	56300	56200	52
364	20241211	130200	15997627400	56300	56300	56300	56200	89
365	20241211	130100	15992619700	56300	56300	56300	56200	1216
366	20241211	130000	15924276300	56300	56200	56300	56200	596
367	20241211	125900	15890726700	56200	56200	56300	56200	816
368	20241211	125800	15844820300	56200	56200	56300	56200	691
369	20241211	125700	15805982100	56200	56200	56300	56200	113
370	20241211	125600	15799631300	56200	56200	56300	56200	361
371	20241211	125500	15779338800	56200	56300	56300	56200	245
372	20241211	125400	15765555600	56400	56200	56400	56200	72
373	20241211	125300	15761500900	56200	56400	56400	56200	543
374	20241211	125200	15730930300	56300	56300	56400	56300	40
375	20241211	125100	15728678000	56400	56200	56400	56200	378
376	20241211	125000	15707399900	56300	56300	56400	56200	437
377	20241211	124900	15682796100	56300	56400	56400	56200	95
378	20241211	124800	15677448300	56300	56300	56400	56300	418
379	20241211	124700	15653914000	56300	56300	56400	56200	530
380	20241211	124600	15624075900	56300	56300	56300	56200	1064
381	20241211	124500	15564204000	56300	56300	56300	56200	441
382	20241211	124400	15539418900	56300	56200	56300	56200	338
383	20241211	124300	15520391100	56200	56300	56400	56200	1763
384	20241211	124200	15421107100	56300	56300	56400	56300	169
385	20241211	124100	15411585000	56300	56300	56400	56300	628
386	20241211	124000	15376207000	56300	56300	56400	56300	554
387	20241211	123900	15345002900	56300	56300	56400	56300	183
388	20241211	123800	15334695600	56300	56300	56400	56300	425
389	20241211	123700	15310767900	56300	56300	56300	56300	359
390	20241211	123600	15290556200	56300	56400	56400	56300	22
391	20241211	123500	15289317000	56300	56400	56400	56300	407
392	20241211	123400	15266395700	56300	56300	56400	56300	51
393	20241211	123300	15263524200	56400	56400	56400	56300	305
394	20241211	123200	15246345300	56400	56400	56400	56300	728
395	20241211	123100	15205317500	56300	56400	56400	56300	34
396	20241211	123000	15203403000	56400	56400	56400	56300	786
397	20241211	122900	15159100800	56300	56300	56400	56300	45
398	20241211	122800	15156567000	56300	56300	56400	56300	847
399	20241211	122700	15108830200	56300	56300	56400	56300	427
400	20241211	122600	15084779100	56300	56400	56400	56300	136
401	20241211	122500	15077112900	56300	56300	56400	56300	357
402	20241211	122400	15057010000	56400	56300	56400	56300	291
403	20241211	122300	15040622200	56300	56300	56400	56300	606
404	20241211	122200	15006449400	56300	56300	56300	56300	341
405	20241211	122100	14987251100	56300	56300	56300	56300	241
406	20241211	122000	14973682800	56300	56400	56400	56300	301
407	20241211	121900	14956736200	56300	56200	56300	56200	1937
408	20241211	121800	14847710200	56200	56300	56300	56200	1323
409	20241211	121700	14773272300	56200	56300	56300	56200	280
410	20241211	121600	14757536000	56200	56200	56300	56200	40
411	20241211	121500	14755285800	56200	56300	56300	56200	366
412	20241211	121400	14734713500	56300	56200	56300	56200	693
413	20241211	121300	14695732900	56200	56200	56500	56200	1466
414	20241211	121200	14613091200	56200	56300	56400	56200	1007
415	20241211	121100	14556400700	56300	56300	56300	56300	117
416	20241211	121000	14549813600	56300	56300	56400	56300	262
417	20241211	120900	14535062400	56300	56200	56400	56200	932
418	20241211	120800	14482594600	56200	56200	56300	56200	81
419	20241211	120700	14478042300	56200	56100	56300	56100	11223
420	20241211	120600	13847183700	56100	56200	56200	56100	844
421	20241211	120500	13799822100	56200	56200	56200	56100	475
422	20241211	120400	13773164300	56100	56200	56200	56100	986
423	20241211	120300	13717847200	56100	56100	56200	56100	395
424	20241211	120200	13695687600	56100	56100	56100	56100	389
425	20241211	120100	13673864700	56100	56100	56200	56100	380
426	20241211	120000	13652537700	56100	56100	56200	56100	906
427	20241211	115900	13601709800	56100	56100	56200	56100	1192
428	20241211	115800	13534802300	56100	56100	56200	56100	217
429	20241211	115700	13522617500	56100	56100	56200	56100	578
430	20241211	115600	13490177900	56100	56100	56200	56100	1718
431	20241211	115500	13393705700	56100	56100	56200	56100	167
432	20241211	115400	13384336900	56100	56100	56200	56100	537
433	20241211	115300	13354204100	56100	56100	56200	56100	368
434	20241211	115200	13333559100	56100	56100	56200	56100	105
435	20241211	115100	13327663400	56200	56100	56200	56100	740
436	20241211	115000	13286111400	56200	56200	56200	56100	247
437	20241211	114900	13272242500	56100	56100	56200	56100	808
438	20241211	114800	13226911100	56100	56100	56200	56100	749
439	20241211	114700	13184891400	56100	56100	56200	56100	226
440	20241211	114600	13172209500	56100	56100	56200	56100	443
441	20241211	114500	13147351000	56100	56200	56200	56100	261
442	20241211	114400	13132695400	56100	56100	56200	56100	1068
443	20241211	114300	13072776300	56100	56100	56200	56100	415
444	20241211	114200	13049493200	56100	56100	56200	56100	376
445	20241211	114100	13028399400	56100	56200	56200	56100	326
446	20241211	114000	13010107100	56200	56200	56200	56100	206
447	20241211	113900	12998549300	56200	56100	56200	56100	673
448	20241211	113800	12960764300	56100	56200	56200	56100	676
449	20241211	113700	12922805100	56200	56300	56300	56200	4544
450	20241211	113600	12667380600	56200	56200	56200	56200	545
451	20241211	113500	12636751600	56200	56300	56300	56200	507
452	20241211	113400	12608243700	56300	56200	56300	56200	268
453	20241211	113300	12593180100	56300	56200	56300	56200	414
454	20241211	113200	12569911900	56300	56200	56300	56200	198
455	20241211	113100	12558783500	56200	56300	56300	56200	490
456	20241211	113000	12531239900	56300	56200	56300	56200	465
457	20241211	112900	12505105700	56200	56200	56200	56200	254
458	20241211	112800	12490830900	56200	56200	56300	56200	1352
459	20241211	112700	12414847600	56200	56200	56300	56200	222
460	20241211	112600	12402368000	56200	56200	56300	56200	580
461	20241211	112500	12369762700	56200	56200	56300	56200	744
462	20241211	112400	12327949200	56200	56200	56300	56200	786
463	20241211	112300	12283775400	56200	56200	56300	56200	619
464	20241211	112200	12248975100	56200	56200	56300	56200	513
465	20241211	112100	12220144100	56200	56200	56300	56200	218
466	20241211	112000	12207891000	56300	56300	56300	56200	595
467	20241211	111900	12174447900	56200	56200	56300	56200	1104
468	20241211	111800	12112382200	56300	56200	56300	56200	1192
469	20241211	111700	12045388800	56300	56200	56300	56200	468
470	20241211	111600	12019085000	56200	56200	56300	56200	231
471	20241211	111500	12006088000	56300	56300	56400	56300	3947
472	20241211	111400	11783870400	56300	56300	56300	56300	512
473	20241211	111300	11755044800	56300	56300	56400	56300	693
474	20241211	111200	11716028100	56300	56300	56400	56300	717
475	20241211	111100	11675660200	56300	56300	56400	56300	1547
476	20241211	111000	11588560200	56300	56300	56400	56300	689
477	20241211	110900	11549769100	56300	56300	56400	56300	1818
478	20241211	110800	11447413800	56300	56400	56400	56300	410
479	20241211	110700	11424325600	56300	56400	56400	56300	6845
480	20241211	110600	11038357300	56400	56400	56500	56400	989
481	20241211	110500	10982573000	56400	56400	56500	56400	470
482	20241211	110400	10956064700	56400	56500	56600	56400	7940
483	20241211	110300	10507385100	56500	56600	56600	56500	116
484	20241211	110200	10500825000	56500	56500	56600	56500	318
485	20241211	110100	10482852500	56600	56600	56600	56500	262
486	20241211	110000	10468027000	56500	56600	56600	56500	449
487	20241211	105900	10442651800	56600	56600	56700	56500	2436
488	20241211	105800	10304858100	56700	56600	56700	56500	4704
489	20241211	105700	10038598200	56500	56500	56600	56500	1011
490	20241211	105600	9981422300	56500	56500	56600	56500	1313
491	20241211	105500	9907126800	56500	56500	56600	56500	712
492	20241211	105400	9866890500	56500	56600	56600	56500	910
493	20241211	105300	9815444700	56500	56500	56600	56500	340
494	20241211	105200	9796231100	56500	56500	56600	56500	664
495	20241211	105100	9758692400	56500	56500	56600	56500	520
496	20241211	105000	9729302100	56500	56600	56600	56500	830
497	20241211	104900	9682343500	56500	56600	56600	56500	297
498	20241211	104800	9665560300	56500	56500	56600	56500	109
499	20241211	104700	9659397100	56600	56600	56600	56500	204
500	20241211	104600	9647855700	56500	56500	56600	56500	180
501	20241211	104500	9637677900	56600	56500	56600	56500	183
502	20241211	104400	9627326500	56500	56600	56600	56500	181
503	20241211	104300	9617084100	56500	56500	56600	56500	104
504	20241211	104200	9611202100	56500	56500	56600	56500	215
505	20241211	104100	9599040500	56500	56500	56500	56400	1801
506	20241211	104000	9497294000	56500	56400	56500	56400	534
507	20241211	103900	9467134600	56400	56400	56500	56400	390
508	20241211	103800	9445127100	56500	56400	56500	56400	474
509	20241211	103700	9418373600	56500	56400	56500	56400	527
510	20241211	103600	9388605300	56500	56400	56500	56400	416
511	20241211	103500	9365114500	56400	56500	56500	56400	358
512	20241211	103400	9344918900	56400	56400	56500	56400	280
513	20241211	103300	9329104000	56500	56400	56500	56400	164
514	20241211	103200	9319844900	56400	56400	56500	56400	200
515	20241211	103100	9308560200	56400	56500	56600	56400	2043
516	20241211	103000	9193135600	56500	56500	56600	56500	492
517	20241211	102900	9165326000	56500	56500	56600	56500	423
518	20241211	102800	9141421000	56500	56600	56600	56500	95
519	20241211	102700	9136051400	56600	56600	56600	56500	1067
520	20241211	102600	9075759300	56500	56600	56600	56500	7392
521	20241211	102500	8658080300	56500	56600	56600	56500	309
522	20241211	102400	8640597400	56600	56500	56600	56500	721
523	20241211	102300	8599794900	56600	56600	56600	56500	504
524	20241211	102200	8571278700	56500	56600	56600	56500	763
525	20241211	102100	8528107000	56600	56600	56600	56500	159
526	20241211	102000	8519111600	56500	56600	56600	56500	424
527	20241211	101900	8495124300	56600	56500	56600	56500	1495
528	20241211	101800	8410512200	56600	56600	56600	56500	548
529	20241211	101700	8379504100	56600	56600	56600	56500	2396
530	20241211	101600	8243989100	56500	56500	56600	56500	355
531	20241211	101500	8223916600	56500	56600	56600	56500	826
532	20241211	101400	8177198900	56500	56600	56600	56500	517
533	20241211	101300	8147970900	56600	56500	56600	56500	1127
534	20241211	101200	8084216400	56500	56500	56600	56500	237
535	20241211	101100	8070817200	56500	56600	56600	56500	803
536	20241211	101000	8025412000	56500	56600	56600	56500	197
537	20241211	100900	8014278700	56500	56600	56600	56500	602
538	20241211	100800	7980235500	56600	56500	56600	56500	460
539	20241211	100700	7954207800	56600	56600	56600	56500	381
540	20241211	100600	7932651300	56600	56600	56600	56500	99
541	20241211	100500	7927053600	56500	56500	56600	56500	157
542	20241211	100400	7918174200	56500	56500	56600	56400	1146
543	20241211	100300	7853410400	56500	56400	56500	56400	1804
544	20241211	100200	7751497900	56500	56400	56500	56400	125
545	20241211	100100	7744441200	56500	56400	56500	56400	157
546	20241211	100000	7735578100	56400	56400	56500	56400	774
547	20241211	095900	7691872400	56400	56500	56600	56400	649
548	20241211	095800	7655207000	56500	56300	56500	56300	1014
549	20241211	095700	7598013300	56300	56400	56500	56300	687
550	20241211	095600	7559244500	56500	56600	56600	56300	19916
551	20241211	095500	6434866800	56600	56600	56600	56500	743
552	20241211	095400	6392850200	56500	56600	56600	56500	229
553	20241211	095300	6379897200	56600	56600	56600	56500	220
554	20241211	095200	6367457800	56600	56400	56600	56400	5334
555	20241211	095100	6066128300	56400	56500	56500	56400	426
556	20241211	095000	6042070100	56500	56500	56500	56400	165
557	20241211	094900	6032753200	56400	56500	56600	56400	5799
558	20241211	094800	5705112300	56500	56600	56700	56500	4834
559	20241211	094700	5431435900	56600	56600	56600	56500	1481
560	20241211	094600	5347619200	56500	56600	56600	56500	836
561	20241211	094500	5300313400	56600	56400	56600	56400	2000
562	20241211	094400	5187259100	56500	56400	56500	56400	4860
563	20241211	094300	4912678000	56500	56400	56500	56400	341
564	20241211	094200	4893419600	56400	56500	56500	56400	1037
565	20241211	094100	4834841400	56400	56400	56500	56400	3153
566	20241211	094000	4656871400	56400	56400	56500	56400	336
567	20241211	093900	4637894800	56500	56400	56500	56400	1366
568	20241211	093800	4560734000	56500	56400	56500	56400	413
569	20241211	093700	4537411800	56500	56400	56500	56400	725
570	20241211	093600	4496484300	56500	56400	56500	56400	470
571	20241211	093500	4469943300	56500	56400	56500	56400	209
572	20241211	093400	4458144400	56400	56500	56500	56400	1259
573	20241211	093300	4387078200	56400	56500	56500	56400	787
574	20241211	093200	4342621200	56400	56500	56500	56400	526
575	20241211	093100	4312910400	56500	56500	56500	56400	2089
576	20241211	093000	4195046200	56400	56400	56500	56400	344
577	20241211	092900	4175636500	56400	56300	56500	56300	2527
578	20241211	092800	4033063000	56400	56300	56400	56300	2247
579	20241211	092700	3906338900	56400	56300	56400	56300	477
580	20241211	092600	3879452000	56400	56400	56400	56300	272
581	20241211	092500	3864118900	56400	56400	56400	56300	1660
582	20241211	092400	3770499600	56300	56300	56400	56300	1813
583	20241211	092300	3668259300	56400	56300	56400	56300	299
584	20241211	092200	3651403200	56300	56300	56400	56300	524
585	20241211	092100	3621857200	56400	56300	56400	56300	401
586	20241211	092000	3599245800	56400	56200	56400	56200	1484
587	20241211	091900	3515691200	56300	56200	56300	56200	2658
588	20241211	091800	3366050000	56200	56300	56300	56200	916
589	20241211	091700	3314496300	56300	56300	56300	56200	1216
590	20241211	091600	3246057000	56300	56300	56300	56200	760
591	20241211	091500	3203292700	56300	56200	56300	56200	1763
592	20241211	091400	3104197500	56300	56300	56300	56200	1790
593	20241211	091300	3003564400	56200	56500	56500	56200	4381
594	20241211	091200	2756663800	56500	56500	56500	56400	1406
595	20241211	091100	2677337300	56500	56500	56500	56400	3841
596	20241211	091000	2460532700	56500	56300	56500	56300	5628
597	20241211	090900	2143046000	56400	56400	56400	56300	5330
598	20241211	090800	1842807800	56400	56300	56400	56300	321
599	20241211	090700	1824722200	56300	56300	56400	56200	1523
600	20241211	090600	1738972600	56300	56200	56400	56200	2683
601	20241211	090500	1587914500	56200	56200	56200	56100	1708
602	20241211	090400	1491927100	56200	56200	56300	56100	2066
603	20241211	090300	1375860200	56200	56200	56200	56100	1081
604	20241211	090200	1315134400	56200	56200	56200	56000	3603
605	20241211	090100	1112894300	56300	56200	56300	56200	3154
606	20241211	090000	935600300	56300	56300	56300	56100	16392