KissMeData/170900/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203400	744121200	56500	56500	56500	56500	341
3	20241210	203300	744121200	56500	56500	56500	56500	0
4	20241210	203200	744121200	56500	56500	56500	56500	0
5	20241210	203100	744121200	56500	56500	56500	56500	0
6	20241210	203000	744121200	56500	56500	56500	56500	0
7	20241210	202900	744121200	56500	56500	56500	56500	0
8	20241210	202800	744121200	56500	56500	56500	56500	0
9	20241210	202700	744121200	56500	56500	56500	56500	0
10	20241210	202600	744121200	56500	56500	56500	56500	0
11	20241210	202500	744121200	56500	56500	56500	56500	0
12	20241210	202400	744121200	56500	56500	56500	56500	0
13	20241210	202300	744121200	56500	56500	56500	56500	0
14	20241210	202200	744121200	56500	56500	56500	56500	0
15	20241210	202100	744121200	56500	56500	56500	56500	0
16	20241210	202000	744121200	56500	56500	56500	56500	0
17	20241210	201900	744121200	56500	56500	56500	56500	0
18	20241210	201800	744121200	56500	56500	56500	56500	0
19	20241210	201700	744121200	56500	56500	56500	56500	0
20	20241210	201600	744121200	56500	56500	56500	56500	0
21	20241210	201500	744121200	56500	56500	56500	56500	0
22	20241210	201400	744121200	56500	56500	56500	56500	0
23	20241210	201300	744121200	56500	56500	56500	56500	0
24	20241210	201200	744121200	56500	56500	56500	56500	0
25	20241210	201100	744121200	56500	56500	56500	56500	0
26	20241210	201000	744121200	56500	56500	56500	56500	0
27	20241210	200900	744121200	56500	56500	56500	56500	0
28	20241210	200800	744121200	56500	56500	56500	56500	0
29	20241210	200700	744121200	56500	56500	56500	56500	0
30	20241210	200600	744121200	56500	56500	56500	56500	0
31	20241210	200500	744121200	56500	56500	56500	56500	0
32	20241210	200400	744121200	56500	56500	56500	56500	341
33	20241210	200300	744121200	56500	56500	56500	56500	0
34	20241210	200200	744121200	56500	56500	56500	56500	0
35	20241210	200100	744121200	56500	56500	56500	56500	0
36	20241210	200000	744121200	56500	56500	56500	56500	0
37	20241210	195900	744121200	56500	56500	56500	56500	0
38	20241210	195800	744121200	56500	56500	56500	56500	0
39	20241210	195700	744121200	56500	56500	56500	56500	0
40	20241210	195600	744121200	56500	56500	56500	56500	0
41	20241210	195500	744121200	56500	56500	56500	56500	0
42	20241210	195400	744121200	56500	56500	56500	56500	0
43	20241210	195300	744121200	56500	56500	56500	56500	0
44	20241210	195200	744121200	56500	56500	56500	56500	0
45	20241210	195100	744121200	56500	56500	56500	56500	0
46	20241210	195000	744121200	56500	56500	56500	56500	0
47	20241210	194900	744121200	56500	56500	56500	56500	0
48	20241210	194800	744121200	56500	56500	56500	56500	0
49	20241210	194700	744121200	56500	56500	56500	56500	0
50	20241210	194600	744121200	56500	56500	56500	56500	0
51	20241210	194500	744121200	56500	56500	56500	56500	0
52	20241210	194400	744121200	56500	56500	56500	56500	0
53	20241210	194300	744121200	56500	56500	56500	56500	0
54	20241210	194200	744121200	56500	56500	56500	56500	0
55	20241210	194100	744121200	56500	56500	56500	56500	0
56	20241210	194000	744121200	56500	56500	56500	56500	0
57	20241210	193900	744121200	56500	56500	56500	56500	0
58	20241210	193800	744121200	56500	56500	56500	56500	0
59	20241210	193700	744121200	56500	56500	56500	56500	0
60	20241210	193600	744121200	56500	56500	56500	56500	0
61	20241210	193500	744121200	56500	56500	56500	56500	0
62	20241210	193400	744121200	56500	56500	56500	56500	341
63	20241210	193300	744121200	56500	56500	56500	56500	0
64	20241210	193200	744121200	56500	56500	56500	56500	0
65	20241210	193100	744121200	56500	56500	56500	56500	0
66	20241210	193000	744121200	56500	56500	56500	56500	0
67	20241210	192900	744121200	56500	56500	56500	56500	0
68	20241210	192800	744121200	56500	56500	56500	56500	0
69	20241210	192700	744121200	56500	56500	56500	56500	0
70	20241210	192600	744121200	56500	56500	56500	56500	0
71	20241210	192500	744121200	56500	56500	56500	56500	0
72	20241210	192400	744121200	56500	56500	56500	56500	0
73	20241210	192300	744121200	56500	56500	56500	56500	0
74	20241210	192200	744121200	56500	56500	56500	56500	0
75	20241210	192100	744121200	56500	56500	56500	56500	0
76	20241210	192000	744121200	56500	56500	56500	56500	0
77	20241210	191900	744121200	56500	56500	56500	56500	0
78	20241210	191800	744121200	56500	56500	56500	56500	0
79	20241210	191700	744121200	56500	56500	56500	56500	0
80	20241210	191600	744121200	56500	56500	56500	56500	0
81	20241210	191500	744121200	56500	56500	56500	56500	0
82	20241210	191400	744121200	56500	56500	56500	56500	0
83	20241210	191300	744121200	56500	56500	56500	56500	0
84	20241210	191200	744121200	56500	56500	56500	56500	0
85	20241210	191100	744121200	56500	56500	56500	56500	0
86	20241210	191000	744121200	56500	56500	56500	56500	0
87	20241210	190900	744121200	56500	56500	56500	56500	0
88	20241210	190800	744121200	56500	56500	56500	56500	0
89	20241210	190700	744121200	56500	56500	56500	56500	0
90	20241210	190600	744121200	56500	56500	56500	56500	0
91	20241210	190500	744121200	56500	56500	56500	56500	0
92	20241210	190400	744121200	56500	56500	56500	56500	341
93	20241210	190300	744121200	56500	56500	56500	56500	0
94	20241210	190200	744121200	56500	56500	56500	56500	0
95	20241210	190100	744121200	56500	56500	56500	56500	0
96	20241210	190000	744121200	56500	56500	56500	56500	0
97	20241210	185900	744121200	56500	56500	56500	56500	0
98	20241210	185800	744121200	56500	56500	56500	56500	0
99	20241210	185700	744121200	56500	56500	56500	56500	0
100	20241210	185600	744121200	56500	56500	56500	56500	0
101	20241210	185500	744121200	56500	56500	56500	56500	0
102	20241210	185400	744121200	56500	56500	56500	56500	0
103	20241210	185300	744121200	56500	56500	56500	56500	0
104	20241210	185200	744121200	56500	56500	56500	56500	0
105	20241210	185100	744121200	56500	56500	56500	56500	0
106	20241210	185000	744121200	56500	56500	56500	56500	0
107	20241210	184900	744121200	56500	56500	56500	56500	0
108	20241210	184800	744121200	56500	56500	56500	56500	0
109	20241210	184700	744121200	56500	56500	56500	56500	0
110	20241210	184600	744121200	56500	56500	56500	56500	0
111	20241210	184500	744121200	56500	56500	56500	56500	0
112	20241210	184400	744121200	56500	56500	56500	56500	0
113	20241210	184300	744121200	56500	56500	56500	56500	0
114	20241210	184200	744121200	56500	56500	56500	56500	0
115	20241210	184100	744121200	56500	56500	56500	56500	0
116	20241210	184000	744121200	56500	56500	56500	56500	0
117	20241210	183900	744121200	56500	56500	56500	56500	0
118	20241210	183800	744121200	56500	56500	56500	56500	0
119	20241210	183700	744121200	56500	56500	56500	56500	0
120	20241210	183600	744121200	56500	56500	56500	56500	0
121	20241210	183500	744121200	56500	56500	56500	56500	0
122	20241210	183400	744121200	56500	56500	56500	56500	341
123	20241210	183300	744121200	56500	56500	56500	56500	0
124	20241210	183200	744121200	56500	56500	56500	56500	0
125	20241210	183100	744121200	56500	56500	56500	56500	0
126	20241210	183000	744121200	56500	56500	56500	56500	0
127	20241210	182900	744121200	56500	56500	56500	56500	0
128	20241210	182800	744121200	56500	56500	56500	56500	0
129	20241210	182700	744121200	56500	56500	56500	56500	0
130	20241210	182600	744121200	56500	56500	56500	56500	0
131	20241210	182500	744121200	56500	56500	56500	56500	0
132	20241210	182400	744121200	56500	56500	56500	56500	0
133	20241210	182300	744121200	56500	56500	56500	56500	0
134	20241210	182200	744121200	56500	56500	56500	56500	0
135	20241210	182100	744121200	56500	56500	56500	56500	0
136	20241210	182000	744121200	56500	56500	56500	56500	0
137	20241210	181900	744121200	56500	56500	56500	56500	0
138	20241210	181800	744121200	56500	56500	56500	56500	0
139	20241210	181700	744121200	56500	56500	56500	56500	0
140	20241210	181600	744121200	56500	56500	56500	56500	0
141	20241210	181500	744121200	56500	56500	56500	56500	0
142	20241210	181400	744121200	56500	56500	56500	56500	0
143	20241210	181300	744121200	56500	56500	56500	56500	0
144	20241210	181200	744121200	56500	56500	56500	56500	0
145	20241210	181100	744121200	56500	56500	56500	56500	0
146	20241210	181000	744121200	56500	56500	56500	56500	0
147	20241210	180900	744121200	56500	56500	56500	56500	0
148	20241210	180800	744121200	56500	56500	56500	56500	0
149	20241210	180700	744121200	56500	56500	56500	56500	0
150	20241210	180600	744121200	56500	56500	56500	56500	0
151	20241210	180500	744121200	56500	56500	56500	56500	0
152	20241210	180400	744121200	56500	56500	56500	56500	341
153	20241210	180300	744121200	56500	56500	56500	56500	0
154	20241210	180200	744121200	56500	56500	56500	56500	0
155	20241210	180100	744121200	56500	56500	56500	56500	0
156	20241210	180000	744121200	56500	56500	56500	56500	0
157	20241210	175900	744121200	56500	56500	56500	56500	0
158	20241210	175800	744121200	56500	56500	56500	56500	0
159	20241210	175700	744121200	56500	56500	56500	56500	0
160	20241210	175600	744121200	56500	56500	56500	56500	0
161	20241210	175500	744121200	56500	56500	56500	56500	0
162	20241210	175400	744121200	56500	56500	56500	56500	0
163	20241210	175300	744121200	56500	56500	56500	56500	0
164	20241210	175200	744121200	56500	56500	56500	56500	0
165	20241210	175100	744121200	56500	56500	56500	56500	0
166	20241210	175000	744121200	56500	56500	56500	56500	0
167	20241210	174900	744121200	56500	56500	56500	56500	0
168	20241210	174800	744121200	56500	56500	56500	56500	0
169	20241210	174700	744121200	56500	56500	56500	56500	0
170	20241210	174600	744121200	56500	56500	56500	56500	0
171	20241210	174500	744121200	56500	56500	56500	56500	0
172	20241210	174400	744121200	56500	56500	56500	56500	0
173	20241210	174300	744121200	56500	56500	56500	56500	0
174	20241210	174200	744121200	56500	56500	56500	56500	0
175	20241210	174100	744121200	56500	56500	56500	56500	0
176	20241210	174000	744121200	56500	56500	56500	56500	0
177	20241210	173900	744121200	56500	56500	56500	56500	0
178	20241210	173800	744121200	56500	56500	56500	56500	0
179	20241210	173700	744121200	56500	56500	56500	56500	0
180	20241210	173600	744121200	56500	56500	56500	56500	0
181	20241210	173500	744121200	56500	56500	56500	56500	0
182	20241210	173400	744121200	56500	56500	56500	56500	341
183	20241210	173300	744121200	56500	56500	56500	56500	0
184	20241210	173200	744121200	56500	56500	56500	56500	0
185	20241210	173100	744121200	56500	56500	56500	56500	0
186	20241210	173000	744121200	56500	56500	56500	56500	0
187	20241210	172900	744121200	56500	56500	56500	56500	0
188	20241210	172800	744121200	56500	56500	56500	56500	0
189	20241210	172700	744121200	56500	56500	56500	56500	0
190	20241210	172600	744121200	56500	56500	56500	56500	0
191	20241210	172500	744121200	56500	56500	56500	56500	0
192	20241210	172400	744121200	56500	56500	56500	56500	0
193	20241210	172300	744121200	56500	56500	56500	56500	0
194	20241210	172200	744121200	56500	56500	56500	56500	0
195	20241210	172100	744121200	56500	56500	56500	56500	0
196	20241210	172000	744121200	56500	56500	56500	56500	0
197	20241210	171900	744121200	56500	56500	56500	56500	0
198	20241210	171800	744121200	56500	56500	56500	56500	0
199	20241210	171700	744121200	56500	56500	56500	56500	0
200	20241210	171600	744121200	56500	56500	56500	56500	0
201	20241210	171500	744121200	56500	56500	56500	56500	0
202	20241210	171400	744121200	56500	56500	56500	56500	0
203	20241210	171300	744121200	56500	56500	56500	56500	0
204	20241210	171200	744121200	56500	56500	56500	56500	0
205	20241210	171100	744121200	56500	56500	56500	56500	0
206	20241210	171000	744121200	56500	56500	56500	56500	0
207	20241210	170900	744121200	56500	56500	56500	56500	0
208	20241210	170800	744121200	56500	56500	56500	56500	0
209	20241210	170700	744121200	56500	56500	56500	56500	0
210	20241210	170600	744121200	56500	56500	56500	56500	0
211	20241210	170500	744121200	56500	56500	56500	56500	0
212	20241210	170400	744121200	56500	56500	56500	56500	341
213	20241210	170300	744121200	56500	56500	56500	56500	0
214	20241210	170200	744121200	56500	56500	56500	56500	0
215	20241210	170100	744121200	56500	56500	56500	56500	0
216	20241210	170000	744121200	56500	56500	56500	56500	0
217	20241210	165900	744121200	56500	56500	56500	56500	0
218	20241210	165800	744121200	56500	56500	56500	56500	0
219	20241210	165700	744121200	56500	56500	56500	56500	0
220	20241210	165600	744121200	56500	56500	56500	56500	0
221	20241210	165500	744121200	56500	56500	56500	56500	0
222	20241210	165400	744121200	56500	56500	56500	56500	0
223	20241210	165300	744121200	56500	56500	56500	56500	0
224	20241210	165200	744121200	56500	56500	56500	56500	0
225	20241210	165100	744121200	56500	56500	56500	56500	0
226	20241210	165000	744121200	56500	56500	56500	56500	0
227	20241210	164900	744121200	56500	56500	56500	56500	0
228	20241210	164800	744121200	56500	56500	56500	56500	0
229	20241210	164700	744121200	56500	56500	56500	56500	0
230	20241210	164600	744121200	56500	56500	56500	56500	0
231	20241210	164500	744121200	56500	56500	56500	56500	0
232	20241210	164400	744121200	56500	56500	56500	56500	0
233	20241210	164300	744121200	56500	56500	56500	56500	0
234	20241210	164200	744121200	56500	56500	56500	56500	0
235	20241210	164100	744121200	56500	56500	56500	56500	0
236	20241210	164000	744121200	56500	56500	56500	56500	0
237	20241210	163900	744121200	56500	56500	56500	56500	0
238	20241210	163800	744121200	56500	56500	56500	56500	0
239	20241210	163700	744121200	56500	56500	56500	56500	0
240	20241210	163600	744121200	56500	56500	56500	56500	0
241	20241210	163500	744121200	56500	56500	56500	56500	0
242	20241210	163400	744121200	56500	56500	56500	56500	341
243	20241210	163300	744121200	56500	56500	56500	56500	0
244	20241210	163200	744121200	56500	56500	56500	56500	0
245	20241210	163100	744121200	56500	56500	56500	56500	0
246	20241210	163000	744121200	56500	56500	56500	56500	0
247	20241210	162900	744121200	56500	56500	56500	56500	0
248	20241210	162800	744121200	56500	56500	56500	56500	0
249	20241210	162700	744121200	56500	56500	56500	56500	0
250	20241210	162600	744121200	56500	56500	56500	56500	0
251	20241210	162500	744121200	56500	56500	56500	56500	0
252	20241210	162400	744121200	56500	56500	56500	56500	0
253	20241210	162300	744121200	56500	56500	56500	56500	0
254	20241210	162200	744121200	56500	56500	56500	56500	0
255	20241210	162100	744121200	56500	56500	56500	56500	0
256	20241210	162000	744121200	56500	56500	56500	56500	0
257	20241210	161900	744121200	56500	56500	56500	56500	0
258	20241210	161800	744121200	56500	56500	56500	56500	0
259	20241210	161700	744121200	56500	56500	56500	56500	0
260	20241210	161600	744121200	56500	56500	56500	56500	0
261	20241210	161500	744121200	56500	56500	56500	56500	0
262	20241210	161400	744121200	56500	56500	56500	56500	0
263	20241210	161300	744121200	56500	56500	56500	56500	0
264	20241210	161200	744121200	56500	56500	56500	56500	0
265	20241210	161100	744121200	56500	56500	56500	56500	0
266	20241210	161000	744121200	56500	56500	56500	56500	0
267	20241210	160900	744121200	56500	56500	56500	56500	0
268	20241210	160800	744121200	56500	56500	56500	56500	0
269	20241210	160700	744121200	56500	56500	56500	56500	0
270	20241210	160600	744121200	56500	56500	56500	56500	0
271	20241210	160500	744121200	56500	56500	56500	56500	0
272	20241210	160400	744121200	56500	56500	56500	56500	341
273	20241210	160300	744121200	56500	56500	56500	56500	0
274	20241210	160200	744121200	56500	56500	56500	56500	0
275	20241210	160100	744121200	56500	56500	56500	56500	0
276	20241210	160000	744121200	56500	56500	56500	56500	0
277	20241210	155900	744121200	56500	56500	56500	56500	0
278	20241210	155800	744121200	56500	56500	56500	56500	0
279	20241210	155700	744121200	56500	56500	56500	56500	0
280	20241210	155600	744121200	56500	56500	56500	56500	0
281	20241210	155500	744121200	56500	56500	56500	56500	0
282	20241210	155400	744121200	56500	56500	56500	56500	0
283	20241210	155300	744121200	56500	56500	56500	56500	0
284	20241210	155200	744121200	56500	56500	56500	56500	0
285	20241210	155100	744121200	56500	56500	56500	56500	0
286	20241210	155000	744121200	56500	56500	56500	56500	0
287	20241210	154900	744121200	56500	56500	56500	56500	0
288	20241210	154800	744121200	56500	56500	56500	56500	0
289	20241210	154700	744121200	56500	56500	56500	56500	0
290	20241210	154600	744121200	56500	56500	56500	56500	0
291	20241210	154500	744121200	56500	56500	56500	56500	0
292	20241210	154400	744121200	56500	56500	56500	56500	0
293	20241210	154300	744121200	56500	56500	56500	56500	0
294	20241210	154200	744121200	56500	56500	56500	56500	0
295	20241210	154100	744121200	56500	56500	56500	56500	0
296	20241210	154000	744121200	56500	56500	56500	56500	0
297	20241210	153900	744121200	56500	56500	56500	56500	0
298	20241210	153800	744121200	56500	56500	56500	56500	0
299	20241210	153700	744121200	56500	56500	56500	56500	0
300	20241210	153600	744121200	56500	56500	56500	56500	0
301	20241210	153500	744121200	56500	56500	56500	56500	0
302	20241210	153400	744121200	56500	56500	56500	56500	341
303	20241210	153300	744121200	56500	56500	56500	56500	0
304	20241210	153200	744121200	56500	56500	56500	56500	0
305	20241210	153100	744121200	56500	56500	56500	56500	0
306	20241210	153000	744121200	56500	56500	56500	56500	341
307	20241210	152900	724854700	56300	56300	56300	56300	0
308	20241210	152800	724854700	56300	56300	56300	56300	0
309	20241210	152700	724854700	56300	56300	56300	56300	0
310	20241210	152600	724854700	56300	56300	56300	56300	0
311	20241210	152500	724854700	56300	56300	56300	56300	0
312	20241210	152400	724854700	56300	56300	56300	56300	0
313	20241210	152300	724854700	56300	56300	56300	56300	0
314	20241210	152200	724854700	56300	56300	56300	56300	0
315	20241210	152100	724854700	56300	56300	56300	56300	0
316	20241210	152000	724854700	56300	56300	56300	56300	0
317	20241210	151900	724854700	56300	56500	56500	56300	77
318	20241210	151800	720517400	56600	56600	56600	56500	42
319	20241210	151700	718140500	56600	56600	56600	56500	63
320	20241210	151600	714575200	56600	56600	56600	56600	28
321	20241210	151500	712990400	56600	56500	56600	56500	63
322	20241210	151400	709430100	56600	56600	56600	56600	312
323	20241210	151300	691770900	56500	56500	56500	56500	0
324	20241210	151200	691770900	56500	56600	56600	56400	485
325	20241210	151100	664409000	56500	56400	56500	56400	149
326	20241210	151000	655991100	56500	56500	56500	56400	24
327	20241210	150900	654635600	56300	56500	56500	56300	190
328	20241210	150800	643912500	56500	56500	56500	56500	0
329	20241210	150700	643912500	56500	56500	56500	56500	18
330	20241210	150600	642895500	56400	56400	56400	56400	0
331	20241210	150500	642895500	56400	56500	56500	56400	14
332	20241210	150400	642104600	56400	56400	56400	56400	8
333	20241210	150300	641653400	56400	56500	56500	56400	49
334	20241210	150200	638888200	56500	56500	56500	56500	3
335	20241210	150100	638718700	56500	56500	56500	56500	0
336	20241210	150000	638718700	56500	56500	56500	56500	17
337	20241210	145900	637758200	56400	56400	56400	56400	1
338	20241210	145800	637701800	56500	56500	56500	56500	17
339	20241210	145700	636741300	56500	56500	56500	56500	3
340	20241210	145600	636571800	56400	56500	56500	56400	19
341	20241210	145500	635498400	56500	56500	56500	56500	1
342	20241210	145400	635441900	56500	56400	56500	56400	4
343	20241210	145300	635216100	56500	56600	56600	56400	25
344	20241210	145200	633804500	56600	56600	56600	56600	1
345	20241210	145100	633747900	56600	56500	56600	56500	18
346	20241210	145000	632730700	56600	56600	56600	56600	2
347	20241210	144900	632617500	56600	56500	56600	56500	14
348	20241210	144800	631826300	56500	56600	56600	56500	8
349	20241210	144700	631373900	56600	56500	56600	56500	58
350	20241210	144600	628096800	56500	56500	56500	56500	5
351	20241210	144500	627814300	56500	56500	56500	56500	0
352	20241210	144400	627814300	56500	56300	56500	56300	16
353	20241210	144300	626912200	56300	56300	56300	56300	1
354	20241210	144200	626855900	56300	56400	56400	56300	19
355	20241210	144100	625784600	56100	56400	56400	56100	51
356	20241210	144000	622918900	56400	56400	56400	56400	15
357	20241210	143900	622072900	56400	56500	56500	56400	62
358	20241210	143800	618575800	56400	56400	56400	56400	18
359	20241210	143700	617560600	56500	56500	56500	56500	15
360	20241210	143600	616713100	56200	56500	56500	56200	101
361	20241210	143500	611029400	56500	56300	56500	56300	21
362	20241210	143400	609844500	56500	56500	56500	56500	4
363	20241210	143300	609618500	56500	56500	56500	56500	18
364	20241210	143200	608601500	56500	56500	56500	56500	3
365	20241210	143100	608432000	56400	56400	56400	56400	14
366	20241210	143000	607642400	56500	56400	56500	56400	15
367	20241210	142900	606795000	56400	56500	56500	56400	3
368	20241210	142800	606625600	56500	56400	56500	56400	14
369	20241210	142700	605835800	56400	56400	56400	56400	4
370	20241210	142600	605610200	56400	56500	56500	56400	15
371	20241210	142500	604762900	56500	56400	56500	56300	10
372	20241210	142400	604199000	56500	56300	56500	56300	17
373	20241210	142300	603240200	56400	56400	56400	56400	1
374	20241210	142200	603183800	56400	56400	56400	56400	1
375	20241210	142100	603127400	56400	56300	56400	56300	18
376	20241210	142000	602112400	56400	56400	56400	56400	3
377	20241210	141900	601943200	56300	56300	56400	56300	43
378	20241210	141800	599520600	56300	56300	56300	56300	2
379	20241210	141700	599408000	56400	56400	56400	56400	39
380	20241210	141600	597208400	56400	56400	56400	56400	3
381	20241210	141500	597039200	56400	56400	56400	56400	4
382	20241210	141400	596813600	56500	56500	56500	56400	19
383	20241210	141300	595740500	56500	56500	56500	56500	0
384	20241210	141200	595740500	56500	56400	56500	56300	41
385	20241210	141100	593428200	56400	56400	56400	56400	2
386	20241210	141000	593315400	56400	56400	56400	56400	17
387	20241210	140900	592356600	56300	56300	56300	56300	5
388	20241210	140800	592075100	56400	56500	56500	56400	17
389	20241210	140700	591114900	56500	56400	56500	56400	55
390	20241210	140600	588012600	56400	56400	56400	56300	4
391	20241210	140500	587787200	56400	56400	56400	56400	17
392	20241210	140400	586828400	56300	56300	56300	56300	1
393	20241210	140300	586772100	56300	56400	56400	56300	21
394	20241210	140200	585588000	56400	56400	56400	56400	5
395	20241210	140100	585306000	56400	56300	56400	56300	28
396	20241210	140000	583727000	56400	56400	56400	56400	1
397	20241210	135900	583670600	56400	56300	56400	56300	59
398	20241210	135800	580348700	56400	56300	56400	56300	18
399	20241210	135700	579333800	56400	56400	56400	56400	1
400	20241210	135600	579277400	56400	56400	56400	56400	18
401	20241210	135500	578262200	56300	56300	56300	56300	2
402	20241210	135400	578149600	56400	56400	56400	56400	17
403	20241210	135300	577190800	56300	56300	56300	56300	2
404	20241210	135200	577078200	56400	56500	56500	56400	18
405	20241210	135100	576061600	56400	56500	56500	56400	10
406	20241210	135000	575497300	56500	56500	56500	56500	4
407	20241210	134900	575271300	56500	56500	56500	56400	20
408	20241210	134800	574141500	56500	56500	56500	56500	22
409	20241210	134700	572898500	56500	56500	56500	56500	21
410	20241210	134600	571712000	56500	56400	56500	56400	4
411	20241210	134500	571486200	56400	56500	56500	56400	16
412	20241210	134400	570582300	56400	56400	56400	56400	0
413	20241210	134300	570582300	56400	56500	56500	56400	3
414	20241210	134200	570413000	56500	56400	56500	56400	17
415	20241210	134100	569452900	56400	56500	56500	56400	5
416	20241210	134000	569170800	56400	56400	56500	56400	97
417	20241210	133900	563698500	56400	56400	56400	56400	1
418	20241210	133800	563642100	56400	56300	56400	56300	19
419	20241210	133700	562570700	56300	56300	56300	56300	78
420	20241210	133600	558179300	56200	56300	56300	56200	42
421	20241210	133500	555818500	56300	56200	56300	56200	16
422	20241210	133400	554918000	56300	56300	56300	56300	1
423	20241210	133300	554861700	56300	56300	56300	56300	16
424	20241210	133200	553960900	56300	56200	56300	56200	4
425	20241210	133100	553736000	56300	56200	56300	56200	17
426	20241210	133000	552779000	56200	56200	56200	56200	1
427	20241210	132900	552722800	56200	56300	56300	56200	21
428	20241210	132800	551540800	56300	56300	56300	56300	1
429	20241210	132700	551484500	56300	56300	56300	56300	5
430	20241210	132600	551203000	56300	56400	56400	56100	47
431	20241210	132500	548559700	56400	56400	56400	56400	1
432	20241210	132400	548503300	56400	56400	56400	56400	15
433	20241210	132300	547657300	56400	56400	56400	56300	7
434	20241210	132200	547262700	56400	56300	56400	56300	17
435	20241210	132100	546304000	56300	56300	56400	56300	4
436	20241210	132000	546078700	56300	56400	56400	56300	73
437	20241210	131900	541966700	56400	56400	56400	56300	398
438	20241210	131800	519529500	56500	56500	56500	56500	15
439	20241210	131700	518682000	56400	56500	56500	56400	19
440	20241210	131600	517608700	56500	56500	56500	56500	1
441	20241210	131500	517552200	56500	56400	56500	56400	38
442	20241210	131400	515407200	56400	56500	56500	56400	3
443	20241210	131300	515237900	56500	56500	56500	56500	16
444	20241210	131200	514333900	56500	56400	56500	56400	12
445	20241210	131100	513656000	56400	56500	56500	56400	4
446	20241210	131000	513430200	56500	56500	56500	56500	23
447	20241210	130900	512130700	56400	56400	56400	56400	2
448	20241210	130800	512017900	56500	56500	56500	56500	17
449	20241210	130700	511057400	56500	56500	56500	56500	1
450	20241210	130600	511000900	56500	56500	56500	56400	19
451	20241210	130500	509927600	56500	56400	56500	56400	17
452	20241210	130400	508968700	56500	56500	56500	56500	1
453	20241210	130300	508912200	56500	56400	56500	56400	17
454	20241210	130200	507951900	56500	56600	56600	56500	349
455	20241210	130100	488233300	56600	56600	56600	56600	77
456	20241210	130000	483875100	56500	56400	56500	56400	35
457	20241210	125900	481897900	56500	56500	56500	56500	26
458	20241210	125800	480428900	56400	56400	56400	56400	0
459	20241210	125700	480428900	56400	56500	56500	56400	4
460	20241210	125600	480203200	56500	56500	56500	56500	84
461	20241210	125500	475457200	56500	56400	56500	56400	4
462	20241210	125400	475231300	56500	56500	56500	56400	39
463	20241210	125300	473028000	56500	56500	56500	56500	0
464	20241210	125200	473028000	56500	56500	56600	56500	63
465	20241210	125100	469468300	56500	56500	56500	56500	54
466	20241210	125000	466417300	56500	56500	56500	56400	54
467	20241210	124900	463366500	56500	56500	56500	56500	12
468	20241210	124800	462688500	56400	56600	56600	56400	4
469	20241210	124700	462462600	56600	56600	56600	56500	17
470	20241210	124600	461500500	56500	56500	56500	56500	100
471	20241210	124500	455850500	56500	56500	56500	56400	96
472	20241210	124400	450426600	56500	56500	56500	56500	0
473	20241210	124300	450426600	56500	56400	56500	56400	50
474	20241210	124200	447601800	56500	56500	56500	56400	4
475	20241210	124100	447375900	56500	56500	56500	56500	3
476	20241210	124000	447206400	56500	56500	56500	56400	50
477	20241210	123900	444381500	56500	56500	56500	56500	5
478	20241210	123800	444099000	56500	56400	56500	56400	37
479	20241210	123700	442008600	56500	56500	56500	56500	19
480	20241210	123600	440935100	56500	56500	56500	56500	132
481	20241210	123500	433477100	56500	56400	56500	56400	3
482	20241210	123400	433307700	56400	56400	56400	56400	125
483	20241210	123300	426257700	56400	56300	56400	56300	2
484	20241210	123200	426145000	56300	56300	56300	56300	1
485	20241210	123100	426088700	56300	56300	56300	56300	2
486	20241210	123000	425976100	56200	56300	56300	56200	3
487	20241210	122900	425807300	56300	56400	56400	56300	19
488	20241210	122800	424736000	56300	56300	56300	56300	3
489	20241210	122700	424567100	56400	56300	56400	56300	14
490	20241210	122600	423777600	56200	56400	56400	56200	16
491	20241210	122500	422878000	56300	56400	56400	56300	4
492	20241210	122400	422652700	56300	56300	56300	56300	39
493	20241210	122300	420457000	56200	56100	56200	56100	23
494	20241210	122200	419164500	56200	56200	56200	56200	31
495	20241210	122100	417422300	56100	56100	56100	56100	0
496	20241210	122000	417422300	56100	56200	56200	56100	19
497	20241210	121900	416354600	56100	56100	56100	56100	2
498	20241210	121800	416242400	56200	56300	56300	56200	8
499	20241210	121700	415792600	56300	56200	56300	56200	19
500	20241210	121600	414723100	56200	56300	56300	56200	111
501	20241210	121500	408474800	56300	56300	56300	56300	63
502	20241210	121400	404927900	56200	56200	56200	56200	42
503	20241210	121300	402567500	56200	56300	56300	56200	17
504	20241210	121200	401610500	56300	56300	56300	56300	0
505	20241210	121100	401610500	56300	56200	56300	56200	16
506	20241210	121000	400711200	56200	56200	56200	56200	3
507	20241210	120900	400542600	56100	56100	56100	56100	1
508	20241210	120800	400486500	56200	56200	56200	56100	18
509	20241210	120700	399475000	56300	56300	56300	56300	1
510	20241210	120600	399418700	56300	56300	56300	56200	21
511	20241210	120500	398236500	56300	56300	56300	56300	2
512	20241210	120400	398123900	56400	56300	56400	56300	15
513	20241210	120300	397278100	56300	56300	56300	56300	49
514	20241210	120200	394519400	56400	56500	56500	56400	7
515	20241210	120100	394124100	56500	56300	56500	56300	15
516	20241210	120000	393276900	56400	56400	56400	56400	1
517	20241210	115900	393220500	56400	56400	56500	56400	301
518	20241210	115800	376242600	56300	56400	56400	56300	2
519	20241210	115700	376129900	56400	56300	56400	56300	17
520	20241210	115600	375171300	56200	56200	56200	56200	8
521	20241210	115500	374721700	56200	56300	56300	56200	30
522	20241210	115400	373033800	56300	56200	56300	56200	4
523	20241210	115300	372808700	56200	56200	56200	56200	2
524	20241210	115200	372696300	56300	56300	56300	56300	27
525	20241210	115100	371176200	56300	56300	56300	56300	3
526	20241210	115000	371007300	56300	56300	56300	56300	13
527	20241210	114900	370275400	56200	56200	56200	56200	1
528	20241210	114800	370219200	56300	56300	56300	56200	24
529	20241210	114700	368868200	56300	56300	56300	56300	14
530	20241210	114600	368080000	56300	56300	56300	56300	32
531	20241210	114500	366278400	56400	56300	56400	56300	19
532	20241210	114400	365207200	56400	56300	56400	56300	5
533	20241210	114300	364925600	56400	56300	56400	56300	18
534	20241210	114200	363910500	56300	56400	56400	56300	5
535	20241210	114100	363628800	56300	56300	56300	56300	91
536	20241210	114000	358505500	56200	56200	56200	56200	1
537	20241210	113900	358449300	56200	56200	56200	56000	17
538	20241210	113800	357494300	56300	56300	56300	56300	17
539	20241210	113700	356537200	56200	56200	56200	56200	1
540	20241210	113600	356481000	56200	56200	56300	56200	18
541	20241210	113500	355468100	56200	56100	56300	56100	298
542	20241210	113400	338717400	56000	56100	56100	56000	74
543	20241210	113300	334566100	56000	56000	56000	56000	2
544	20241210	113200	334454100	56100	56100	56100	56000	17
545	20241210	113100	333500500	56200	56200	56200	56200	0
546	20241210	113000	333500500	56200	56200	56200	56200	1
547	20241210	112900	333444300	56100	56000	56100	55900	173
548	20241210	112800	323742100	56000	55900	56000	55900	193
549	20241210	112700	312944300	55800	55800	55800	55800	1
550	20241210	112600	312888500	55800	56000	56000	55800	2
551	20241210	112500	312776700	55900	55900	55900	55900	202
552	20241210	112400	301484900	55900	55900	55900	55900	1
553	20241210	112300	301429000	55900	55900	55900	55900	0
554	20241210	112200	301429000	55900	56000	56000	55900	3
555	20241210	112100	301261100	56000	56000	56000	56000	100
556	20241210	112000	295661100	56000	56000	56000	56000	0
557	20241210	111900	295661100	56000	56000	56100	56000	5
558	20241210	111800	295380900	56000	56000	56000	56000	1
559	20241210	111700	295324900	56000	56000	56000	55900	126
560	20241210	111600	288269000	56000	56000	56000	56000	52
561	20241210	111500	285357000	56000	56000	56000	56000	0
562	20241210	111400	285357000	56000	56000	56000	56000	2
563	20241210	111300	285245000	56000	56000	56000	56000	3
564	20241210	111200	285077000	56000	56000	56000	56000	1
565	20241210	111100	285021000	56000	56000	56000	56000	1
566	20241210	111000	284965000	56000	56000	56000	56000	3
567	20241210	110900	284797000	56000	56000	56000	56000	144
568	20241210	110800	276733000	55900	55900	55900	55900	4
569	20241210	110700	276509400	55900	55900	55900	55900	3
570	20241210	110600	276341700	55900	55900	55900	55900	1
571	20241210	110500	276285800	55900	55900	55900	55900	12
572	20241210	110400	275615000	55900	55900	55900	55900	9
573	20241210	110300	275111900	55900	55900	55900	55900	0
574	20241210	110200	275111900	55900	55900	55900	55900	2
575	20241210	110100	275000100	55900	55900	55900	55900	3
576	20241210	110000	274832400	55900	55900	55900	55900	2
577	20241210	105900	274720600	56000	55800	56000	55800	49
578	20241210	105800	271981600	55900	55900	55900	55900	55
579	20241210	105700	268907100	55900	55900	55900	55900	1
580	20241210	105600	268851200	55900	55900	55900	55900	2
581	20241210	105500	268739400	56000	56000	56000	56000	0
582	20241210	105400	268739400	56000	56000	56000	56000	72
583	20241210	105300	264707400	55900	55900	55900	55900	3
584	20241210	105200	264539700	55900	55900	55900	55900	0
585	20241210	105100	264539700	55900	55900	55900	55900	1
586	20241210	105000	264483800	55900	55900	55900	55900	100
587	20241210	104900	258893800	56000	56000	56000	56000	1
588	20241210	104800	258837800	56000	56000	56000	56000	10
589	20241210	104700	258277800	55900	56000	56000	55900	3
590	20241210	104600	258110000	56000	56000	56000	56000	0
591	20241210	104500	258110000	56000	55900	56000	55900	147
592	20241210	104400	249888200	55900	55900	55900	55900	2
593	20241210	104300	249776400	55900	55900	55900	55900	21
594	20241210	104200	248602500	55900	55900	55900	55900	1
595	20241210	104100	248546600	55900	55900	55900	55900	2
596	20241210	104000	248434800	55900	55900	55900	55900	1
597	20241210	103900	248378900	56000	56000	56000	56000	1
598	20241210	103800	248322900	55900	56000	56000	55900	28
599	20241210	103700	246755100	56000	56000	56000	56000	2
600	20241210	103600	246643100	56000	55900	56000	55900	23
601	20241210	103500	245355300	56000	56000	56000	56000	20
602	20241210	103400	244235300	56100	56100	56100	56000	31
603	20241210	103300	242496300	56000	56000	56000	56000	6
604	20241210	103200	242160300	56000	56000	56000	56000	1
605	20241210	103100	242104300	56000	56000	56000	56000	0
606	20241210	103000	242104300	56000	56000	56000	56000	0
607	20241210	102900	242104300	56000	56000	56000	56000	1
608	20241210	102800	242048300	56100	56100	56100	56100	0
609	20241210	102700	242048300	56100	56100	56100	56100	126
610	20241210	102600	234979700	55900	55900	55900	55900	6
611	20241210	102500	234644300	56000	56000	56000	56000	0
612	20241210	102400	234644300	56000	56100	56100	56000	9
613	20241210	102300	234139600	55900	55900	56000	55900	22
614	20241210	102200	232908000	55900	55900	55900	55900	1
615	20241210	102100	232852100	55900	55700	55900	55700	27
616	20241210	102000	231343200	55900	55900	55900	55900	72
617	20241210	101900	227318400	55800	55800	55800	55800	12
618	20241210	101800	226648800	55700	55700	55700	55700	3
619	20241210	101700	226481700	55700	55700	55700	55700	100
620	20241210	101600	220911700	55600	55700	55700	55600	95
621	20241210	101500	215627000	55700	55800	55800	55700	3
622	20241210	101400	215459700	55900	55900	55900	55900	46
623	20241210	101300	212888300	55900	55900	55900	55900	1
624	20241210	101200	212832400	55900	55900	55900	55900	2
625	20241210	101100	212720600	55900	55900	55900	55900	10
626	20241210	101000	212161600	55900	55900	55900	55900	1
627	20241210	100900	212105700	56100	56100	56100	56100	0
628	20241210	100800	212105700	56100	56100	56100	56100	115
629	20241210	100700	205654200	56000	56000	56000	56000	3
630	20241210	100600	205486200	56000	56000	56000	56000	0
631	20241210	100500	205486200	56000	55900	56000	55900	28
632	20241210	100400	203918300	55900	55900	55900	55900	2
633	20241210	100300	203806500	55900	55900	55900	55900	25
634	20241210	100200	202409000	55800	55800	55800	55800	2
635	20241210	100100	202297400	55900	56000	56000	55900	71
636	20241210	100000	198328400	56000	56000	56000	56000	74
637	20241210	095900	194184400	56000	56200	56200	56000	5
638	20241210	095800	193903600	56100	56100	56200	56100	23
639	20241210	095700	192613100	56100	55900	56100	55900	4
640	20241210	095600	192388900	56000	56000	56000	55900	66
641	20241210	095500	188693900	55900	55900	56000	55900	124
642	20241210	095400	181759200	56000	56200	56200	56000	168
643	20241210	095300	172344800	56200	56200	56200	56200	3
644	20241210	095200	172176200	56200	56100	56300	56100	23
645	20241210	095100	170885500	56100	56300	56300	56100	55
646	20241210	095000	167794900	56300	56200	56300	56200	8
647	20241210	094900	167344700	56300	56300	56300	56200	34
648	20241210	094800	165433600	56100	56300	56300	56100	24
649	20241210	094700	164084600	56300	56200	56300	56200	117
650	20241210	094600	157509000	56200	56300	56300	56100	15
651	20241210	094500	156665800	56300	56300	56400	56200	117
652	20241210	094400	150080600	56200	56300	56300	56200	72
653	20241210	094300	146031900	56200	56200	56200	56100	57
654	20241210	094200	142830400	56200	56100	56200	56100	38
655	20241210	094100	140698500	56100	55900	56100	55900	65
656	20241210	094000	137059600	55900	55900	56000	55800	16
657	20241210	093900	136165200	55900	55900	55900	55900	3
658	20241210	093800	135997500	55900	55800	55900	55800	4
659	20241210	093700	135774000	55900	55800	56000	55800	239
660	20241210	093600	122415800	55800	55800	55800	55600	71
661	20241210	093500	118462400	55800	55800	55800	55700	6
662	20241210	093400	118127700	55800	55800	55800	55800	5
663	20241210	093300	117848700	55800	55800	55800	55800	5
664	20241210	093200	117569700	55800	55800	55800	55700	4
665	20241210	093100	117346600	55800	55800	55800	55800	37
666	20241210	093000	115282000	55800	55700	55800	55700	4
667	20241210	092900	115058900	55800	55500	55800	55500	199
668	20241210	092800	103991100	55500	55600	55600	55400	25
669	20241210	092700	102603700	55600	55500	55600	55400	9
670	20241210	092600	102103900	55600	55600	55600	55600	3
671	20241210	092500	101937100	55600	55600	55600	55400	53
672	20241210	092400	99000300	55500	55500	55500	55400	4
673	20241210	092300	98778400	55600	55600	55600	55500	104
674	20241210	092200	93006100	55600	55500	55600	55400	12
675	20241210	092100	92339400	55400	55600	55600	55400	71
676	20241210	092000	88400700	55600	55500	55600	55500	19
677	20241210	091900	87344400	55600	55600	55600	55500	5
678	20241210	091800	87066600	55600	55600	55600	55600	3
679	20241210	091700	86899800	55600	55500	55600	55400	52
680	20241210	091600	84013800	55400	55500	55500	55400	14
681	20241210	091500	83237300	55500	55500	55600	55500	3
682	20241210	091400	83070700	55500	55500	55500	55500	23
683	20241210	091300	81794200	55300	55600	55600	55300	56
684	20241210	091200	78691300	55600	55500	55600	55400	54
685	20241210	091100	75693700	55500	55600	55600	55500	73
686	20241210	091000	71641300	55600	55400	55600	55300	159
687	20241210	090900	62820400	55300	55500	55500	55300	18
688	20241210	090800	61823900	55500	55400	55500	55300	140
689	20241210	090700	54077500	55400	55600	55600	55400	213
690	20241210	090600	42275800	55600	55600	55600	55400	197
691	20241210	090500	31354000	55400	55400	55600	55400	45
692	20241210	090400	28855700	55400	55500	55600	55400	34
693	20241210	090300	26971600	55600	55500	55600	55300	45
694	20241210	090200	24474000	55500	55300	55500	55300	127
695	20241210	090100	17447500	55400	55100	55400	55100	156
696	20241210	090000	8824500	55100	54800	55100	54600	161