KissMeData/068760/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194800	6133507600	53600	53600	53600	53600	3876
3	20241211	194700	6133507600	53600	53600	53600	53600	0
4	20241211	194600	6133507600	53600	53600	53600	53600	0
5	20241211	194500	6133507600	53600	53600	53600	53600	0
6	20241211	194400	6133507600	53600	53600	53600	53600	0
7	20241211	194300	6133507600	53600	53600	53600	53600	0
8	20241211	194200	6133507600	53600	53600	53600	53600	0
9	20241211	194100	6133507600	53600	53600	53600	53600	0
10	20241211	194000	6133507600	53600	53600	53600	53600	0
11	20241211	193900	6133507600	53600	53600	53600	53600	0
12	20241211	193800	6133507600	53600	53600	53600	53600	0
13	20241211	193700	6133507600	53600	53600	53600	53600	0
14	20241211	193600	6133507600	53600	53600	53600	53600	0
15	20241211	193500	6133507600	53600	53600	53600	53600	0
16	20241211	193400	6133507600	53600	53600	53600	53600	0
17	20241211	193300	6133507600	53600	53600	53600	53600	0
18	20241211	193200	6133507600	53600	53600	53600	53600	0
19	20241211	193100	6133507600	53600	53600	53600	53600	0
20	20241211	193000	6133507600	53600	53600	53600	53600	0
21	20241211	192900	6133507600	53600	53600	53600	53600	0
22	20241211	192800	6133507600	53600	53600	53600	53600	0
23	20241211	192700	6133507600	53600	53600	53600	53600	0
24	20241211	192600	6133507600	53600	53600	53600	53600	0
25	20241211	192500	6133507600	53600	53600	53600	53600	0
26	20241211	192400	6133507600	53600	53600	53600	53600	0
27	20241211	192300	6133507600	53600	53600	53600	53600	0
28	20241211	192200	6133507600	53600	53600	53600	53600	0
29	20241211	192100	6133507600	53600	53600	53600	53600	0
30	20241211	192000	6133507600	53600	53600	53600	53600	0
31	20241211	191900	6133507600	53600	53600	53600	53600	0
32	20241211	191800	6133507600	53600	53600	53600	53600	3876
33	20241211	191700	6133507600	53600	53600	53600	53600	0
34	20241211	191600	6133507600	53600	53600	53600	53600	0
35	20241211	191500	6133507600	53600	53600	53600	53600	0
36	20241211	191400	6133507600	53600	53600	53600	53600	0
37	20241211	191300	6133507600	53600	53600	53600	53600	0
38	20241211	191200	6133507600	53600	53600	53600	53600	0
39	20241211	191100	6133507600	53600	53600	53600	53600	0
40	20241211	191000	6133507600	53600	53600	53600	53600	0
41	20241211	190900	6133507600	53600	53600	53600	53600	0
42	20241211	190800	6133507600	53600	53600	53600	53600	0
43	20241211	190700	6133507600	53600	53600	53600	53600	0
44	20241211	190600	6133507600	53600	53600	53600	53600	0
45	20241211	190500	6133507600	53600	53600	53600	53600	0
46	20241211	190400	6133507600	53600	53600	53600	53600	0
47	20241211	190300	6133507600	53600	53600	53600	53600	0
48	20241211	190200	6133507600	53600	53600	53600	53600	0
49	20241211	190100	6133507600	53600	53600	53600	53600	0
50	20241211	190000	6133507600	53600	53600	53600	53600	0
51	20241211	185900	6133507600	53600	53600	53600	53600	0
52	20241211	185800	6133507600	53600	53600	53600	53600	0
53	20241211	185700	6133507600	53600	53600	53600	53600	0
54	20241211	185600	6133507600	53600	53600	53600	53600	0
55	20241211	185500	6133507600	53600	53600	53600	53600	0
56	20241211	185400	6133507600	53600	53600	53600	53600	0
57	20241211	185300	6133507600	53600	53600	53600	53600	0
58	20241211	185200	6133507600	53600	53600	53600	53600	0
59	20241211	185100	6133507600	53600	53600	53600	53600	0
60	20241211	185000	6133507600	53600	53600	53600	53600	0
61	20241211	184900	6133507600	53600	53600	53600	53600	0
62	20241211	184800	6133507600	53600	53600	53600	53600	3876
63	20241211	184700	6133507600	53600	53600	53600	53600	0
64	20241211	184600	6133507600	53600	53600	53600	53600	0
65	20241211	184500	6133507600	53600	53600	53600	53600	0
66	20241211	184400	6133507600	53600	53600	53600	53600	0
67	20241211	184300	6133507600	53600	53600	53600	53600	0
68	20241211	184200	6133507600	53600	53600	53600	53600	0
69	20241211	184100	6133507600	53600	53600	53600	53600	0
70	20241211	184000	6133507600	53600	53600	53600	53600	0
71	20241211	183900	6133507600	53600	53600	53600	53600	0
72	20241211	183800	6133507600	53600	53600	53600	53600	0
73	20241211	183700	6133507600	53600	53600	53600	53600	0
74	20241211	183600	6133507600	53600	53600	53600	53600	0
75	20241211	183500	6133507600	53600	53600	53600	53600	0
76	20241211	183400	6133507600	53600	53600	53600	53600	0
77	20241211	183300	6133507600	53600	53600	53600	53600	0
78	20241211	183200	6133507600	53600	53600	53600	53600	0
79	20241211	183100	6133507600	53600	53600	53600	53600	0
80	20241211	183000	6133507600	53600	53600	53600	53600	0
81	20241211	182900	6133507600	53600	53600	53600	53600	0
82	20241211	182800	6133507600	53600	53600	53600	53600	0
83	20241211	182700	6133507600	53600	53600	53600	53600	0
84	20241211	182600	6133507600	53600	53600	53600	53600	0
85	20241211	182500	6133507600	53600	53600	53600	53600	0
86	20241211	182400	6133507600	53600	53600	53600	53600	0
87	20241211	182300	6133507600	53600	53600	53600	53600	0
88	20241211	182200	6133507600	53600	53600	53600	53600	0
89	20241211	182100	6133507600	53600	53600	53600	53600	0
90	20241211	182000	6133507600	53600	53600	53600	53600	0
91	20241211	181900	6133507600	53600	53600	53600	53600	0
92	20241211	181800	6133507600	53600	53600	53600	53600	3876
93	20241211	181700	6133507600	53600	53600	53600	53600	0
94	20241211	181600	6133507600	53600	53600	53600	53600	0
95	20241211	181500	6133507600	53600	53600	53600	53600	0
96	20241211	181400	6133507600	53600	53600	53600	53600	0
97	20241211	181300	6133507600	53600	53600	53600	53600	0
98	20241211	181200	6133507600	53600	53600	53600	53600	0
99	20241211	181100	6133507600	53600	53600	53600	53600	0
100	20241211	181000	6133507600	53600	53600	53600	53600	0
101	20241211	180900	6133507600	53600	53600	53600	53600	0
102	20241211	180800	6133507600	53600	53600	53600	53600	0
103	20241211	180700	6133507600	53600	53600	53600	53600	0
104	20241211	180600	6133507600	53600	53600	53600	53600	0
105	20241211	180500	6133507600	53600	53600	53600	53600	0
106	20241211	180400	6133507600	53600	53600	53600	53600	0
107	20241211	180300	6133507600	53600	53600	53600	53600	0
108	20241211	180200	6133507600	53600	53600	53600	53600	0
109	20241211	180100	6133507600	53600	53600	53600	53600	0
110	20241211	180000	6133507600	53600	53600	53600	53600	0
111	20241211	175900	6133507600	53600	53600	53600	53600	0
112	20241211	175800	6133507600	53600	53600	53600	53600	0
113	20241211	175700	6133507600	53600	53600	53600	53600	0
114	20241211	175600	6133507600	53600	53600	53600	53600	0
115	20241211	175500	6133507600	53600	53600	53600	53600	0
116	20241211	175400	6133507600	53600	53600	53600	53600	0
117	20241211	175300	6133507600	53600	53600	53600	53600	0
118	20241211	175200	6133507600	53600	53600	53600	53600	0
119	20241211	175100	6133507600	53600	53600	53600	53600	0
120	20241211	175000	6133507600	53600	53600	53600	53600	0
121	20241211	174900	6133507600	53600	53600	53600	53600	0
122	20241211	174800	6133507600	53600	53600	53600	53600	3876
123	20241211	174700	6133507600	53600	53600	53600	53600	0
124	20241211	174600	6133507600	53600	53600	53600	53600	0
125	20241211	174500	6133507600	53600	53600	53600	53600	0
126	20241211	174400	6133507600	53600	53600	53600	53600	0
127	20241211	174300	6133507600	53600	53600	53600	53600	0
128	20241211	174200	6133507600	53600	53600	53600	53600	0
129	20241211	174100	6133507600	53600	53600	53600	53600	0
130	20241211	174000	6133507600	53600	53600	53600	53600	0
131	20241211	173900	6133507600	53600	53600	53600	53600	0
132	20241211	173800	6133507600	53600	53600	53600	53600	0
133	20241211	173700	6133507600	53600	53600	53600	53600	0
134	20241211	173600	6133507600	53600	53600	53600	53600	0
135	20241211	173500	6133507600	53600	53600	53600	53600	0
136	20241211	173400	6133507600	53600	53600	53600	53600	0
137	20241211	173300	6133507600	53600	53600	53600	53600	0
138	20241211	173200	6133507600	53600	53600	53600	53600	0
139	20241211	173100	6133507600	53600	53600	53600	53600	0
140	20241211	173000	6133507600	53600	53600	53600	53600	0
141	20241211	172900	6133507600	53600	53600	53600	53600	0
142	20241211	172800	6133507600	53600	53600	53600	53600	0
143	20241211	172700	6133507600	53600	53600	53600	53600	0
144	20241211	172600	6133507600	53600	53600	53600	53600	0
145	20241211	172500	6133507600	53600	53600	53600	53600	0
146	20241211	172400	6133507600	53600	53600	53600	53600	0
147	20241211	172300	6133507600	53600	53600	53600	53600	0
148	20241211	172200	6133507600	53600	53600	53600	53600	0
149	20241211	172100	6133507600	53600	53600	53600	53600	0
150	20241211	172000	6133507600	53600	53600	53600	53600	0
151	20241211	171900	6133507600	53600	53600	53600	53600	0
152	20241211	171800	6133507600	53600	53600	53600	53600	3876
153	20241211	171700	6133507600	53600	53600	53600	53600	0
154	20241211	171600	6133507600	53600	53600	53600	53600	0
155	20241211	171500	6133507600	53600	53600	53600	53600	0
156	20241211	171400	6133507600	53600	53600	53600	53600	0
157	20241211	171300	6133507600	53600	53600	53600	53600	0
158	20241211	171200	6133507600	53600	53600	53600	53600	0
159	20241211	171100	6133507600	53600	53600	53600	53600	0
160	20241211	171000	6133507600	53600	53600	53600	53600	0
161	20241211	170900	6133507600	53600	53600	53600	53600	0
162	20241211	170800	6133507600	53600	53600	53600	53600	0
163	20241211	170700	6133507600	53600	53600	53600	53600	0
164	20241211	170600	6133507600	53600	53600	53600	53600	0
165	20241211	170500	6133507600	53600	53600	53600	53600	0
166	20241211	170400	6133507600	53600	53600	53600	53600	0
167	20241211	170300	6133507600	53600	53600	53600	53600	0
168	20241211	170200	6133507600	53600	53600	53600	53600	0
169	20241211	170100	6133507600	53600	53600	53600	53600	0
170	20241211	170000	6133507600	53600	53600	53600	53600	0
171	20241211	165900	6133507600	53600	53600	53600	53600	0
172	20241211	165800	6133507600	53600	53600	53600	53600	0
173	20241211	165700	6133507600	53600	53600	53600	53600	0
174	20241211	165600	6133507600	53600	53600	53600	53600	0
175	20241211	165500	6133507600	53600	53600	53600	53600	0
176	20241211	165400	6133507600	53600	53600	53600	53600	0
177	20241211	165300	6133507600	53600	53600	53600	53600	0
178	20241211	165200	6133507600	53600	53600	53600	53600	0
179	20241211	165100	6133507600	53600	53600	53600	53600	0
180	20241211	165000	6133507600	53600	53600	53600	53600	0
181	20241211	164900	6133507600	53600	53600	53600	53600	0
182	20241211	164800	6133507600	53600	53600	53600	53600	3876
183	20241211	164700	6133507600	53600	53600	53600	53600	0
184	20241211	164600	6133507600	53600	53600	53600	53600	0
185	20241211	164500	6133507600	53600	53600	53600	53600	0
186	20241211	164400	6133507600	53600	53600	53600	53600	0
187	20241211	164300	6133507600	53600	53600	53600	53600	0
188	20241211	164200	6133507600	53600	53600	53600	53600	0
189	20241211	164100	6133507600	53600	53600	53600	53600	0
190	20241211	164000	6133507600	53600	53600	53600	53600	0
191	20241211	163900	6133507600	53600	53600	53600	53600	0
192	20241211	163800	6133507600	53600	53600	53600	53600	0
193	20241211	163700	6133507600	53600	53600	53600	53600	0
194	20241211	163600	6133507600	53600	53600	53600	53600	0
195	20241211	163500	6133507600	53600	53600	53600	53600	0
196	20241211	163400	6133507600	53600	53600	53600	53600	0
197	20241211	163300	6133507600	53600	53600	53600	53600	0
198	20241211	163200	6133507600	53600	53600	53600	53600	0
199	20241211	163100	6133507600	53600	53600	53600	53600	0
200	20241211	163000	6133507600	53600	53600	53600	53600	0
201	20241211	162900	6133507600	53600	53600	53600	53600	0
202	20241211	162800	6133507600	53600	53600	53600	53600	0
203	20241211	162700	6133507600	53600	53600	53600	53600	0
204	20241211	162600	6133507600	53600	53600	53600	53600	0
205	20241211	162500	6133507600	53600	53600	53600	53600	0
206	20241211	162400	6133507600	53600	53600	53600	53600	0
207	20241211	162300	6133507600	53600	53600	53600	53600	0
208	20241211	162200	6133507600	53600	53600	53600	53600	0
209	20241211	162100	6133507600	53600	53600	53600	53600	0
210	20241211	162000	6133507600	53600	53600	53600	53600	0
211	20241211	161900	6133507600	53600	53600	53600	53600	0
212	20241211	161800	6133507600	53600	53600	53600	53600	3876
213	20241211	161700	6133507600	53600	53600	53600	53600	0
214	20241211	161600	6133507600	53600	53600	53600	53600	0
215	20241211	161500	6133507600	53600	53600	53600	53600	0
216	20241211	161400	6133507600	53600	53600	53600	53600	0
217	20241211	161300	6133507600	53600	53600	53600	53600	0
218	20241211	161200	6133507600	53600	53600	53600	53600	0
219	20241211	161100	6133507600	53600	53600	53600	53600	0
220	20241211	161000	6133507600	53600	53600	53600	53600	0
221	20241211	160900	6133507600	53600	53600	53600	53600	0
222	20241211	160800	6133507600	53600	53600	53600	53600	0
223	20241211	160700	6133507600	53600	53600	53600	53600	0
224	20241211	160600	6133507600	53600	53600	53600	53600	0
225	20241211	160500	6133507600	53600	53600	53600	53600	0
226	20241211	160400	6133507600	53600	53600	53600	53600	0
227	20241211	160300	6133507600	53600	53600	53600	53600	0
228	20241211	160200	6133507600	53600	53600	53600	53600	0
229	20241211	160100	6133507600	53600	53600	53600	53600	0
230	20241211	160000	6133507600	53600	53600	53600	53600	0
231	20241211	155900	6133507600	53600	53600	53600	53600	0
232	20241211	155800	6133507600	53600	53600	53600	53600	0
233	20241211	155700	6133507600	53600	53600	53600	53600	0
234	20241211	155600	6133507600	53600	53600	53600	53600	0
235	20241211	155500	6133507600	53600	53600	53600	53600	0
236	20241211	155400	6133507600	53600	53600	53600	53600	0
237	20241211	155300	6133507600	53600	53600	53600	53600	0
238	20241211	155200	6133507600	53600	53600	53600	53600	0
239	20241211	155100	6133507600	53600	53600	53600	53600	0
240	20241211	155000	6133507600	53600	53600	53600	53600	0
241	20241211	154900	6133507600	53600	53600	53600	53600	0
242	20241211	154800	6133507600	53600	53600	53600	53600	3876
243	20241211	154700	6133507600	53600	53600	53600	53600	0
244	20241211	154600	6133507600	53600	53600	53600	53600	0
245	20241211	154500	6133507600	53600	53600	53600	53600	0
246	20241211	154400	6133507600	53600	53600	53600	53600	0
247	20241211	154300	6133507600	53600	53600	53600	53600	0
248	20241211	154200	6133507600	53600	53600	53600	53600	0
249	20241211	154100	6133507600	53600	53600	53600	53600	0
250	20241211	154000	6133507600	53600	53600	53600	53600	0
251	20241211	153900	6133507600	53600	53600	53600	53600	0
252	20241211	153800	6133507600	53600	53600	53600	53600	0
253	20241211	153700	6133507600	53600	53600	53600	53600	0
254	20241211	153600	6133507600	53600	53600	53600	53600	0
255	20241211	153500	6133507600	53600	53600	53600	53600	0
256	20241211	153400	6133507600	53600	53600	53600	53600	0
257	20241211	153300	6133507600	53600	53600	53600	53600	0
258	20241211	153200	6133507600	53600	53600	53600	53600	0
259	20241211	153100	6133507600	53600	53600	53600	53600	0
260	20241211	153000	6133507600	53600	53600	53600	53600	3876
261	20241211	152900	5925754000	53700	53700	53700	53700	0
262	20241211	152800	5925754000	53700	53700	53700	53700	0
263	20241211	152700	5925754000	53700	53700	53700	53700	0
264	20241211	152600	5925754000	53700	53700	53700	53700	0
265	20241211	152500	5925754000	53700	53700	53700	53700	0
266	20241211	152400	5925754000	53700	53700	53700	53700	0
267	20241211	152300	5925754000	53700	53700	53700	53700	0
268	20241211	152200	5925754000	53700	53700	53700	53700	0
269	20241211	152100	5925754000	53700	53700	53700	53700	0
270	20241211	152000	5925754000	53700	53700	53700	53700	0
271	20241211	151900	5925754000	53700	53700	53700	53600	321
272	20241211	151800	5908518200	53800	53800	53800	53700	364
273	20241211	151700	5888956000	53900	53900	53900	53800	152
274	20241211	151600	5880767300	53900	53900	54000	53900	82
275	20241211	151500	5876344500	53900	53900	53900	53900	150
276	20241211	151400	5868259500	53900	53900	53900	53900	56
277	20241211	151300	5865241100	53900	53900	53900	53900	16
278	20241211	151200	5864378700	53900	53900	54000	53900	188
279	20241211	151100	5854241500	53900	54000	54000	53900	176
280	20241211	151000	5844755000	53900	53900	54000	53900	363
281	20241211	150900	5825189200	53900	53900	53900	53900	591
282	20241211	150800	5793334300	53900	53900	53900	53900	141
283	20241211	150700	5785734400	54000	53900	54000	53900	454
284	20241211	150600	5761240500	53800	53800	53800	53800	232
285	20241211	150500	5748758900	53700	53800	53800	53700	445
286	20241211	150400	5724821600	53800	53800	53800	53800	118
287	20241211	150300	5718473200	53800	53800	53900	53800	259
288	20241211	150200	5704534500	53800	53900	53900	53800	1185
289	20241211	150100	5640731300	53800	53900	53900	53800	100
290	20241211	150000	5635346300	53800	53800	53900	53800	152
291	20241211	145900	5627168600	53800	53800	53900	53800	172
292	20241211	145800	5617914900	53800	53800	53800	53800	100
293	20241211	145700	5612534900	53900	53900	53900	53900	28
294	20241211	145600	5611025700	53800	53900	53900	53800	12
295	20241211	145500	5610379900	53900	53900	53900	53900	4
296	20241211	145400	5610164300	53900	53900	53900	53800	107
297	20241211	145300	5604401200	53900	53900	54000	53900	521
298	20241211	145200	5576302000	53900	53800	53900	53800	78
299	20241211	145100	5572101900	53800	53900	53900	53800	136
300	20241211	145000	5564779500	53800	53800	53800	53800	20
301	20241211	144900	5563703500	53800	53800	53800	53800	101
302	20241211	144800	5558269700	53800	53800	53800	53800	0
303	20241211	144700	5558269700	53800	53800	53800	53800	10
304	20241211	144600	5557731700	53700	53700	53700	53700	2
305	20241211	144500	5557624300	53700	53800	53800	53700	3
306	20241211	144400	5557463000	53800	53700	53800	53700	163
307	20241211	144300	5548694000	53700	53700	53700	53700	3
308	20241211	144200	5548532900	53700	53700	53800	53700	24
309	20241211	144100	5547243700	53800	53800	53800	53800	175
310	20241211	144000	5537828700	53800	53800	53800	53800	40
311	20241211	143900	5535676700	53900	53900	53900	53900	10
312	20241211	143800	5535137700	53900	53800	53900	53800	65
313	20241211	143700	5531636700	53900	53900	54000	53800	436
314	20241211	143600	5508141400	54000	54000	54000	53900	166
315	20241211	143500	5499193500	54000	54000	54000	53900	58
316	20241211	143400	5496066600	53900	53800	54000	53800	586
317	20241211	143300	5464489400	53900	53800	53900	53800	230
318	20241211	143200	5452114800	53800	53800	53800	53800	268
319	20241211	143100	5437696400	53800	53800	53800	53800	9
320	20241211	143000	5437212200	53800	53700	53800	53700	437
321	20241211	142900	5413744600	53700	53700	53700	53700	39
322	20241211	142800	5411650300	53700	53700	53700	53700	0
323	20241211	142700	5411650300	53700	53700	53700	53700	30
324	20241211	142600	5410039300	53700	53700	53700	53700	1
325	20241211	142500	5409985600	53700	53700	53700	53700	24
326	20241211	142400	5408696800	53600	53600	53600	53600	14
327	20241211	142300	5407946400	53600	53600	53600	53600	36
328	20241211	142200	5406016800	53700	53600	53700	53600	32
329	20241211	142100	5404301400	53700	53700	53700	53700	1
330	20241211	142000	5404247700	53600	53600	53600	53600	50
331	20241211	141900	5401567700	53600	53600	53600	53500	292
332	20241211	141800	5385917500	53600	53600	53600	53600	13
333	20241211	141700	5385220700	53600	53600	53600	53600	4
334	20241211	141600	5385006300	53500	53600	53600	53500	6
335	20241211	141500	5384685200	53600	53600	53600	53600	363
336	20241211	141400	5365228400	53600	53600	53600	53600	39
337	20241211	141300	5363138000	53700	53600	53700	53500	114
338	20241211	141200	5357027500	53600	53600	53600	53600	173
339	20241211	141100	5347754700	53600	53600	53600	53600	16
340	20241211	141000	5346897100	53600	53600	53600	53500	104
341	20241211	140900	5341323600	53700	53600	53700	53500	177
342	20241211	140800	5331845500	53700	53700	53700	53700	3
343	20241211	140700	5331684400	53700	53600	53700	53600	24
344	20241211	140600	5330396600	53700	53600	53700	53600	518
345	20241211	140500	5302630800	53600	53600	53600	53600	1
346	20241211	140400	5302577200	53600	53600	53600	53600	0
347	20241211	140300	5302577200	53600	53600	53600	53600	2
348	20241211	140200	5302470000	53600	53700	53700	53600	377
349	20241211	140100	5282242800	53600	53700	53700	53600	41
350	20241211	140000	5280045100	53600	53600	53600	53600	121
351	20241211	135900	5273559500	53700	53600	53700	53600	11
352	20241211	135800	5272969500	53600	53600	53600	53600	47
353	20241211	135700	5270450300	53700	53600	53700	53600	210
354	20241211	135600	5259184300	53600	53700	53700	53600	4
355	20241211	135500	5258969700	53700	53600	53700	53600	53
356	20241211	135400	5256128800	53600	53600	53600	53600	0
357	20241211	135300	5256128800	53600	53700	53700	53600	177
358	20241211	135200	5246631100	53700	53700	53700	53700	20
359	20241211	135100	5245557100	53700	53700	53700	53700	1
360	20241211	135000	5245503400	53700	53700	53700	53700	1
361	20241211	134900	5245449700	53600	53600	53600	53600	180
362	20241211	134800	5235801700	53700	53700	53700	53700	0
363	20241211	134700	5235801700	53700	53700	53700	53700	10
364	20241211	134600	5235264700	53700	53700	53700	53700	21
365	20241211	134500	5234137000	53600	53600	53600	53600	15
366	20241211	134400	5233333000	53700	53700	53700	53700	19
367	20241211	134300	5232312700	53700	53700	53700	53700	0
368	20241211	134200	5232312700	53700	53700	53700	53700	167
369	20241211	134100	5223344800	53600	53700	53700	53600	3
370	20241211	134000	5223183800	53700	53700	53700	53700	10
371	20241211	133900	5222646800	53700	53700	53700	53700	738
372	20241211	133800	5183016200	53700	53700	53700	53700	23
373	20241211	133700	5181781100	53900	53900	53900	53700	56
374	20241211	133600	5178771100	53900	53900	53900	53900	0
375	20241211	133500	5178771100	53900	53800	53900	53800	38
376	20241211	133400	5176726600	53800	53800	53800	53800	181
377	20241211	133300	5166988800	53900	53800	53900	53800	208
378	20241211	133200	5155797600	53800	54000	54000	53800	855
379	20241211	133100	5109716200	54000	54000	54000	54000	20
380	20241211	133000	5108636200	53900	54100	54100	53900	216
381	20241211	132900	5096972600	54100	53900	54100	53900	1237
382	20241211	132800	5030160800	53900	54000	54000	53800	359
383	20241211	132700	5010803200	53900	53900	54000	53800	245
384	20241211	132600	4997598800	53900	53900	53900	53900	86
385	20241211	132500	4992963400	53900	53900	53900	53800	732
386	20241211	132400	4953510500	53800	53800	53800	53800	20
387	20241211	132300	4952434500	53800	53800	53800	53800	62
388	20241211	132200	4949098900	53800	53700	53800	53700	363
389	20241211	132100	4929574500	53700	53800	53800	53700	27
390	20241211	132000	4928124100	53800	53800	53800	53800	400
391	20241211	131900	4906604100	53800	53800	53800	53800	101
392	20241211	131800	4901170300	53800	53700	53800	53700	217
393	20241211	131700	4889515800	53700	53700	53700	53700	52
394	20241211	131600	4886723400	53700	53700	53700	53700	61
395	20241211	131500	4883447700	53700	53700	53700	53700	0
396	20241211	131400	4883447700	53700	53800	53800	53700	37
397	20241211	131300	4881460300	53800	53800	53800	53800	38
398	20241211	131200	4879415900	53800	53800	53800	53800	1
399	20241211	131100	4879362100	53700	53700	53700	53700	0
400	20241211	131000	4879362100	53700	53700	53700	53700	59
401	20241211	130900	4876193800	53700	53700	53700	53700	1
402	20241211	130800	4876140100	53700	53700	53700	53700	53
403	20241211	130700	4873294000	53700	53700	53700	53700	50
404	20241211	130600	4870609000	53800	53600	53800	53600	833
405	20241211	130500	4825891300	53600	53600	53600	53600	398
406	20241211	130400	4804558500	53600	53600	53600	53600	52
407	20241211	130300	4801771300	53700	53700	53700	53700	28
408	20241211	130200	4800267700	53700	53700	53700	53700	2
409	20241211	130100	4800160300	53700	53700	53700	53700	0
410	20241211	130000	4800160300	53700	53700	53700	53700	1
411	20241211	125900	4800106600	53700	53700	53700	53700	0
412	20241211	125800	4800106600	53700	53600	53700	53600	89
413	20241211	125700	4795335300	53600	53600	53600	53600	61
414	20241211	125600	4792065700	53700	53600	53700	53600	216
415	20241211	125500	4780485200	53700	53700	53700	53700	279
416	20241211	125400	4765502900	53600	53700	53700	53600	135
417	20241211	125300	4758260500	53600	53700	53700	53600	50
418	20241211	125200	4755579500	53700	53500	53700	53500	190
419	20241211	125100	4745412900	53500	53600	53600	53500	51
420	20241211	125000	4742680400	53600	53700	53700	53600	284
421	20241211	124900	4727450000	53600	53600	53700	53600	413
422	20241211	124800	4705292000	53700	53700	53700	53600	207
423	20241211	124700	4694186100	53800	53600	53800	53600	350
424	20241211	124600	4675407900	53600	53600	53700	53600	686
425	20241211	124500	4638617800	53600	53600	53700	53600	593
426	20241211	124400	4606811700	53600	53600	53700	53600	119
427	20241211	124300	4600433000	53700	53700	53700	53700	2
428	20241211	124200	4600325600	53700	53700	53700	53700	112
429	20241211	124100	4594311200	53700	53600	53700	53600	32
430	20241211	124000	4592594800	53700	53600	53700	53600	39
431	20241211	123900	4590503200	53600	53600	53600	53600	1
432	20241211	123800	4590449600	53700	53700	53700	53600	14
433	20241211	123700	4589697900	53700	53700	53700	53600	165
434	20241211	123600	4580839300	53700	53700	53700	53700	16
435	20241211	123500	4579980100	53700	53700	53700	53700	208
436	20241211	123400	4568810500	53700	53700	53700	53700	0
437	20241211	123300	4568810500	53700	53800	53800	53700	371
438	20241211	123200	4548884900	53800	53800	53800	53700	31
439	20241211	123100	4547218700	53700	53700	53700	53700	5
440	20241211	123000	4546950200	53700	53800	53800	53700	81
441	20241211	122900	4542596300	53700	53700	53700	53700	121
442	20241211	122800	4536098600	53700	53700	53700	53700	0
443	20241211	122700	4536098600	53700	53700	53700	53700	13
444	20241211	122600	4535400500	53800	53700	53800	53700	202
445	20241211	122500	4524550300	53800	53800	53800	53800	2
446	20241211	122400	4524442700	53800	53800	53800	53800	0
447	20241211	122300	4524442700	53800	53700	53800	53700	32
448	20241211	122200	4522723100	53700	53700	53700	53700	2
449	20241211	122100	4522615700	53700	53700	53700	53700	37
450	20241211	122000	4520628800	53700	53700	53700	53700	10
451	20241211	121900	4520091800	53700	53700	53700	53700	1
452	20241211	121800	4520038100	53600	53700	53700	53600	3
453	20241211	121700	4519877200	53700	53700	53800	53700	121
454	20241211	121600	4513379300	53600	53600	53600	53600	88
455	20241211	121500	4508662500	53600	53600	53600	53600	4
456	20241211	121400	4508448100	53600	53600	53600	53600	202
457	20241211	121300	4497620900	53600	53600	53600	53600	110
458	20241211	121200	4491724900	53600	53600	53600	53600	0
459	20241211	121100	4491724900	53600	53600	53600	53600	0
460	20241211	121000	4491724900	53600	53600	53600	53600	1086
461	20241211	120900	4433515300	53600	53600	53600	53600	897
462	20241211	120800	4385436100	53600	53600	53600	53600	30
463	20241211	120700	4383828100	53600	53600	53600	53500	888
464	20241211	120600	4336235400	53700	53700	53700	53700	1
465	20241211	120500	4336181700	53600	53600	53600	53600	25
466	20241211	120400	4334841700	53700	53600	53700	53600	4
467	20241211	120300	4334627200	53600	53600	53700	53600	337
468	20241211	120200	4316544000	53600	53600	53600	53600	0
469	20241211	120100	4316544000	53600	53600	53700	53600	34
470	20241211	120000	4314721400	53600	53700	53700	53600	2
471	20241211	115900	4314614100	53700	53700	53700	53700	8
472	20241211	115800	4314184500	53600	53600	53600	53600	180
473	20241211	115700	4304536500	53700	53700	53700	53600	27
474	20241211	115600	4303088100	53700	53700	53700	53700	12
475	20241211	115500	4302443700	53700	53800	53800	53700	105
476	20241211	115400	4296803200	53800	53800	53800	53800	8
477	20241211	115300	4296372800	53800	53700	53800	53700	51
478	20241211	115200	4293634000	53800	53800	53800	53800	92
479	20241211	115100	4288684400	53800	53800	53800	53800	10
480	20241211	115000	4288146400	53700	53700	53700	53700	17
481	20241211	114900	4287233500	53700	53700	53700	53700	298
482	20241211	114800	4271230900	53700	53700	53700	53700	0
483	20241211	114700	4271230900	53700	53700	53700	53700	13
484	20241211	114600	4270532800	53600	53600	53600	53600	14
485	20241211	114500	4269782400	53700	53700	53700	53700	2
486	20241211	114400	4269675000	53700	53700	53700	53600	26
487	20241211	114300	4268280300	53700	53700	53700	53700	62
488	20241211	114200	4264950900	53700	53700	53700	53600	103
489	20241211	114100	4259424900	53700	53700	53800	53700	39
490	20241211	114000	4257327900	53700	53700	53700	53700	90
491	20241211	113900	4252494900	53600	53600	53600	53600	0
492	20241211	113800	4252494900	53600	53600	53600	53600	0
493	20241211	113700	4252494900	53600	53600	53600	53600	45
494	20241211	113600	4250082900	53600	53600	53600	53500	303
495	20241211	113500	4233842600	53500	53500	53500	53500	31
496	20241211	113400	4232184100	53600	53800	53800	53600	506
497	20241211	113300	4205015100	53800	53800	53800	53800	42
498	20241211	113200	4202755500	53700	53700	53700	53700	0
499	20241211	113100	4202755500	53700	53600	53700	53600	308
500	20241211	113000	4186216000	53600	53600	53600	53600	63
501	20241211	112900	4182839200	53600	53600	53600	53600	0
502	20241211	112800	4182839200	53600	53600	53600	53600	674
503	20241211	112700	4146712800	53500	53500	53600	53500	91
504	20241211	112600	4141838000	53500	53600	53600	53500	16
505	20241211	112500	4140981500	53600	53600	53600	53600	1
506	20241211	112400	4140927900	53500	53500	53500	53500	25
507	20241211	112300	4139590400	53500	53600	53600	53500	102
508	20241211	112200	4134123300	53600	53600	53600	53600	107
509	20241211	112100	4128388100	53600	53600	53600	53600	796
510	20241211	112000	4085722500	53600	53700	53700	53600	17
511	20241211	111900	4084811100	53700	53700	53700	53700	30
512	20241211	111800	4083200100	53700	53700	53700	53700	100
513	20241211	111700	4077830100	53700	53700	53700	53700	2
514	20241211	111600	4077722700	53600	53600	53600	53600	41
515	20241211	111500	4075525100	53600	53600	53600	53600	150
516	20241211	111400	4067485100	53600	53600	53600	53500	503
517	20241211	111300	4040525800	53600	53500	53600	53500	28
518	20241211	111200	4039027500	53600	53600	53600	53500	283
519	20241211	111100	4023877900	53600	53600	53600	53500	108
520	20241211	111000	4018090100	53500	53500	53600	53500	149
521	20241211	110900	4010117600	53600	53600	53600	53600	61
522	20241211	110800	4006848000	53600	53500	53600	53500	60
523	20241211	110700	4003636000	53500	53600	53600	53500	499
524	20241211	110600	3976911300	53500	53700	53700	53500	1642
525	20241211	110500	3888911200	53700	53700	53700	53600	602
526	20241211	110400	3856587800	53700	53800	53800	53700	37
527	20241211	110300	3854599700	53800	53800	53800	53700	316
528	20241211	110200	3837599500	53800	53900	53900	53800	23
529	20241211	110100	3836362000	53800	53800	53800	53800	163
530	20241211	110000	3827592600	53800	53800	53800	53800	44
531	20241211	105900	3825225400	53800	53700	53800	53700	553
532	20241211	105800	3795523900	53700	53800	53800	53700	41
533	20241211	105700	3793319100	53800	53800	53800	53800	85
534	20241211	105600	3788746100	53800	53900	53900	53800	55
535	20241211	105500	3785785600	53900	53900	54000	53900	32
536	20241211	105400	3784058300	53900	53900	53900	53700	248
537	20241211	105300	3770711400	53900	53700	53900	53700	175
538	20241211	105200	3761298900	53700	53800	53800	53700	875
539	20241211	105100	3714259100	53800	53900	53900	53800	71
540	20241211	105000	3710432700	53900	53900	53900	53800	89
541	20241211	104900	3705639200	53900	53900	53900	53900	29
542	20241211	104800	3704076100	53900	53900	53900	53900	610
543	20241211	104700	3671197100	53900	53900	53900	53900	4
544	20241211	104600	3670981500	53900	53900	53900	53900	51
545	20241211	104500	3668232600	53900	54000	54000	53900	35
546	20241211	104400	3666342700	54100	54100	54100	54100	1
547	20241211	104300	3666288600	54000	54100	54100	54000	224
548	20241211	104200	3654189800	54100	54100	54200	54100	35
549	20241211	104100	3652296100	54100	54100	54100	54100	67
550	20241211	104000	3648671400	54000	54100	54100	54000	25
551	20241211	103900	3647320300	54200	54100	54200	54100	104
552	20241211	103800	3641693500	54100	54000	54100	54000	212
553	20241211	103700	3630227600	54000	54100	54100	54000	15
554	20241211	103600	3629416800	54200	54200	54200	54200	67
555	20241211	103500	3625785400	54100	54100	54100	54100	34
556	20241211	103400	3623946000	54100	54000	54200	54000	776
557	20241211	103300	3581925400	54000	54000	54100	54000	230
558	20241211	103200	3569503600	54100	54200	54200	54100	26
559	20241211	103100	3568095200	54100	54000	54100	54000	144
560	20241211	103000	3560304900	54000	54100	54100	54000	34
561	20241211	102900	3558468800	54000	54000	54000	54000	17
562	20241211	102800	3557550800	54000	54000	54000	54000	2
563	20241211	102700	3557442800	54000	54000	54000	54000	428
564	20241211	102600	3534330800	54100	54000	54100	54000	356
565	20241211	102500	3515101200	54000	54000	54000	54000	86
566	20241211	102400	3510457200	54100	54300	54300	54100	722
567	20241211	102300	3471338700	54400	54400	54400	54200	906
568	20241211	102200	3422135900	54400	54300	54400	54300	183
569	20241211	102100	3412196400	54300	54300	54400	54300	226
570	20241211	102000	3399924400	54300	54300	54300	54300	46
571	20241211	101900	3397426600	54300	54300	54400	54300	937
572	20241211	101800	3346533500	54300	54300	54300	54200	1115
573	20241211	101700	3285992600	54300	54100	54300	54100	1304
574	20241211	101600	3215314900	54100	54200	54200	54100	10
575	20241211	101500	3214773800	54200	54200	54200	54100	21
576	20241211	101400	3213636800	54200	54200	54200	54200	306
577	20241211	101300	3197051600	54200	54000	54200	54000	336
578	20241211	101200	3178842900	54200	54300	54300	54000	1391
579	20241211	101100	3103571200	54200	54200	54300	54200	370
580	20241211	101000	3083514900	54200	54100	54200	54100	144
581	20241211	100900	3075710400	54200	54000	54200	54000	379
582	20241211	100800	3055206500	54000	54100	54100	54000	284
583	20241211	100700	3039843100	54100	54300	54300	54100	652
584	20241211	100600	3004498600	54300	54100	54300	54100	386
585	20241211	100500	2983577300	54200	54000	54200	54000	515
586	20241211	100400	2955710400	54000	54100	54100	54000	71
587	20241211	100300	2951871900	54000	54000	54100	54000	14
588	20241211	100200	2951114700	54000	54000	54000	54000	76
589	20241211	100100	2947010700	54000	54000	54100	54000	329
590	20241211	100000	2929244400	54000	54200	54200	54000	46
591	20241211	095900	2926759900	54200	54000	54200	54000	24
592	20241211	095800	2925462700	54000	54000	54000	54000	27
593	20241211	095700	2924004700	54000	54100	54300	54000	749
594	20241211	095600	2883434700	54100	54100	54200	54100	141
595	20241211	095500	2875803000	54100	54000	54100	54000	46
596	20241211	095400	2873317900	53900	54100	54100	53900	151
597	20241211	095300	2865178800	54100	54100	54100	54000	851
598	20241211	095200	2819168000	54200	54200	54200	54200	752
599	20241211	095100	2778409600	54100	54100	54200	54100	105
600	20241211	095000	2772728700	54100	54100	54100	54100	52
601	20241211	094900	2769915500	54100	54100	54100	54000	685
602	20241211	094800	2732858000	54100	54000	54100	54000	52
603	20241211	094700	2730046600	54000	54000	54000	54000	135
604	20241211	094600	2722756600	53900	54000	54000	53900	122
605	20241211	094500	2716168800	54000	53900	54000	53900	652
606	20241211	094400	2680966600	53900	54000	54100	53900	1282
607	20241211	094300	2611738500	54100	54100	54100	54000	82
608	20241211	094200	2607302600	54000	54100	54100	54000	107
609	20241211	094100	2601515600	54100	54000	54100	54000	507
610	20241211	094000	2574090200	54100	53900	54100	53900	891
611	20241211	093900	2525965000	53900	53900	53900	53700	136
612	20241211	093800	2518641200	53700	53900	53900	53700	14
613	20241211	093700	2517887000	53800	53600	53800	53600	306
614	20241211	093600	2501449200	53600	53500	53600	53500	677
615	20241211	093500	2465163600	53500	53600	53600	53500	320
616	20241211	093400	2448026500	53600	53700	53800	53600	244
617	20241211	093300	2434940800	53700	53700	53800	53600	1219
618	20241211	093200	2369567900	53600	53600	53600	53600	432
619	20241211	093100	2346412700	53600	53600	53600	53500	247
620	20241211	093000	2333174100	53600	53700	53700	53600	222
621	20241211	092900	2321267100	53700	53800	53800	53700	50
622	20241211	092800	2318582000	53800	53900	53900	53600	1350
623	20241211	092700	2246075500	53900	53900	54100	53900	6310
624	20241211	092600	1905431000	53700	53600	53900	53600	2635
625	20241211	092500	1763972700	53600	53900	53900	53600	6262
626	20241211	092400	1427529700	53900	53800	53900	53700	2761
627	20241211	092300	1278836300	53800	53900	53900	53800	383
628	20241211	092200	1258195000	53800	53900	53900	53800	256
629	20241211	092100	1244397300	53800	53900	54000	53800	260
630	20241211	092000	1230378600	54000	54000	54000	53900	500
631	20241211	091900	1203403100	53900	54000	54000	53900	136
632	20241211	091800	1196071100	54000	54300	54300	54000	859
633	20241211	091700	1149542600	54300	54000	54400	53900	2560
634	20241211	091600	1010748200	54100	53800	54100	53800	1439
635	20241211	091500	933102600	53800	53600	53800	53600	360
636	20241211	091400	913744600	53600	53600	53600	53500	1001
637	20241211	091300	860096200	53700	53800	53800	53700	698
638	20241211	091200	822590500	53800	53700	53900	53700	1027
639	20241211	091100	767352800	53700	53600	53800	53600	225
640	20241211	091000	755266700	53600	53600	53700	53500	777
641	20241211	090900	713641900	53600	53500	53700	53500	1301
642	20241211	090800	643869500	53700	53400	53700	53400	1798
643	20241211	090700	547683800	53400	53300	53500	53300	950
644	20241211	090600	496991400	53200	53100	53300	53000	826
645	20241211	090500	453048900	53100	53000	53100	52700	1123
646	20241211	090400	393638500	53000	53100	53100	52900	137
647	20241211	090300	386390300	53200	53200	53400	53000	946
648	20241211	090200	336134600	53200	52600	53500	52600	1155
649	20241211	090100	274852500	52600	52600	53300	52400	3503
650	20241211	090000	89793300	52500	52100	52500	52100	1719