KissMeData/010950/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185600	5049584500	57600	57600	57600	57600	8422
3	20241203	185500	5049584500	57600	57600	57600	57600	0
4	20241203	185400	5049584500	57600	57600	57600	57600	0
5	20241203	185300	5049584500	57600	57600	57600	57600	0
6	20241203	185200	5049584500	57600	57600	57600	57600	0
7	20241203	185100	5049584500	57600	57600	57600	57600	0
8	20241203	185000	5049584500	57600	57600	57600	57600	0
9	20241203	184900	5049584500	57600	57600	57600	57600	0
10	20241203	184800	5049584500	57600	57600	57600	57600	0
11	20241203	184700	5049584500	57600	57600	57600	57600	0
12	20241203	184600	5049584500	57600	57600	57600	57600	0
13	20241203	184500	5049584500	57600	57600	57600	57600	0
14	20241203	184400	5049584500	57600	57600	57600	57600	0
15	20241203	184300	5049584500	57600	57600	57600	57600	0
16	20241203	184200	5049584500	57600	57600	57600	57600	0
17	20241203	184100	5049584500	57600	57600	57600	57600	0
18	20241203	184000	5049584500	57600	57600	57600	57600	0
19	20241203	183900	5049584500	57600	57600	57600	57600	0
20	20241203	183800	5049584500	57600	57600	57600	57600	0
21	20241203	183700	5049584500	57600	57600	57600	57600	0
22	20241203	183600	5049584500	57600	57600	57600	57600	0
23	20241203	183500	5049584500	57600	57600	57600	57600	0
24	20241203	183400	5049584500	57600	57600	57600	57600	0
25	20241203	183300	5049584500	57600	57600	57600	57600	0
26	20241203	183200	5049584500	57600	57600	57600	57600	0
27	20241203	183100	5049584500	57600	57600	57600	57600	0
28	20241203	183000	5049584500	57600	57600	57600	57600	0
29	20241203	182900	5049584500	57600	57600	57600	57600	0
30	20241203	182800	5049584500	57600	57600	57600	57600	0
31	20241203	182700	5049584500	57600	57600	57600	57600	0
32	20241203	182600	5049584500	57600	57600	57600	57600	8422
33	20241203	182500	5049584500	57600	57600	57600	57600	0
34	20241203	182400	5049584500	57600	57600	57600	57600	0
35	20241203	182300	5049584500	57600	57600	57600	57600	0
36	20241203	182200	5049584500	57600	57600	57600	57600	0
37	20241203	182100	5049584500	57600	57600	57600	57600	0
38	20241203	182000	5049584500	57600	57600	57600	57600	0
39	20241203	181900	5049584500	57600	57600	57600	57600	0
40	20241203	181800	5049584500	57600	57600	57600	57600	0
41	20241203	181700	5049584500	57600	57600	57600	57600	0
42	20241203	181600	5049584500	57600	57600	57600	57600	0
43	20241203	181500	5049584500	57600	57600	57600	57600	0
44	20241203	181400	5049584500	57600	57600	57600	57600	0
45	20241203	181300	5049584500	57600	57600	57600	57600	0
46	20241203	181200	5049584500	57600	57600	57600	57600	0
47	20241203	181100	5049584500	57600	57600	57600	57600	0
48	20241203	181000	5049584500	57600	57600	57600	57600	0
49	20241203	180900	5049584500	57600	57600	57600	57600	0
50	20241203	180800	5049584500	57600	57600	57600	57600	0
51	20241203	180700	5049584500	57600	57600	57600	57600	0
52	20241203	180600	5049584500	57600	57600	57600	57600	0
53	20241203	180500	5049584500	57600	57600	57600	57600	0
54	20241203	180400	5049584500	57600	57600	57600	57600	0
55	20241203	180300	5049584500	57600	57600	57600	57600	0
56	20241203	180200	5049584500	57600	57600	57600	57600	0
57	20241203	180100	5049584500	57600	57600	57600	57600	0
58	20241203	180000	5049584500	57600	57600	57600	57600	0
59	20241203	175900	5049584500	57600	57600	57600	57600	0
60	20241203	175800	5049584500	57600	57600	57600	57600	0
61	20241203	175700	5049584500	57600	57600	57600	57600	0
62	20241203	175600	5049584500	57600	57600	57600	57600	8422
63	20241203	175500	5049584500	57600	57600	57600	57600	0
64	20241203	175400	5049584500	57600	57600	57600	57600	0
65	20241203	175300	5049584500	57600	57600	57600	57600	0
66	20241203	175200	5049584500	57600	57600	57600	57600	0
67	20241203	175100	5049584500	57600	57600	57600	57600	0
68	20241203	175000	5049584500	57600	57600	57600	57600	0
69	20241203	174900	5049584500	57600	57600	57600	57600	0
70	20241203	174800	5049584500	57600	57600	57600	57600	0
71	20241203	174700	5049584500	57600	57600	57600	57600	0
72	20241203	174600	5049584500	57600	57600	57600	57600	0
73	20241203	174500	5049584500	57600	57600	57600	57600	0
74	20241203	174400	5049584500	57600	57600	57600	57600	0
75	20241203	174300	5049584500	57600	57600	57600	57600	0
76	20241203	174200	5049584500	57600	57600	57600	57600	0
77	20241203	174100	5049584500	57600	57600	57600	57600	0
78	20241203	174000	5049584500	57600	57600	57600	57600	0
79	20241203	173900	5049584500	57600	57600	57600	57600	0
80	20241203	173800	5049584500	57600	57600	57600	57600	0
81	20241203	173700	5049584500	57600	57600	57600	57600	0
82	20241203	173600	5049584500	57600	57600	57600	57600	0
83	20241203	173500	5049584500	57600	57600	57600	57600	0
84	20241203	173400	5049584500	57600	57600	57600	57600	0
85	20241203	173300	5049584500	57600	57600	57600	57600	0
86	20241203	173200	5049584500	57600	57600	57600	57600	0
87	20241203	173100	5049584500	57600	57600	57600	57600	0
88	20241203	173000	5049584500	57600	57600	57600	57600	0
89	20241203	172900	5049584500	57600	57600	57600	57600	0
90	20241203	172800	5049584500	57600	57600	57600	57600	0
91	20241203	172700	5049584500	57600	57600	57600	57600	0
92	20241203	172600	5049584500	57600	57600	57600	57600	8422
93	20241203	172500	5049584500	57600	57600	57600	57600	0
94	20241203	172400	5049584500	57600	57600	57600	57600	0
95	20241203	172300	5049584500	57600	57600	57600	57600	0
96	20241203	172200	5049584500	57600	57600	57600	57600	0
97	20241203	172100	5049584500	57600	57600	57600	57600	0
98	20241203	172000	5049584500	57600	57600	57600	57600	0
99	20241203	171900	5049584500	57600	57600	57600	57600	0
100	20241203	171800	5049584500	57600	57600	57600	57600	0
101	20241203	171700	5049584500	57600	57600	57600	57600	0
102	20241203	171600	5049584500	57600	57600	57600	57600	0
103	20241203	171500	5049584500	57600	57600	57600	57600	0
104	20241203	171400	5049584500	57600	57600	57600	57600	0
105	20241203	171300	5049584500	57600	57600	57600	57600	0
106	20241203	171200	5049584500	57600	57600	57600	57600	0
107	20241203	171100	5049584500	57600	57600	57600	57600	0
108	20241203	171000	5049584500	57600	57600	57600	57600	0
109	20241203	170900	5049584500	57600	57600	57600	57600	0
110	20241203	170800	5049584500	57600	57600	57600	57600	0
111	20241203	170700	5049584500	57600	57600	57600	57600	0
112	20241203	170600	5049584500	57600	57600	57600	57600	0
113	20241203	170500	5049584500	57600	57600	57600	57600	0
114	20241203	170400	5049584500	57600	57600	57600	57600	0
115	20241203	170300	5049584500	57600	57600	57600	57600	0
116	20241203	170200	5049584500	57600	57600	57600	57600	0
117	20241203	170100	5049584500	57600	57600	57600	57600	0
118	20241203	170000	5049584500	57600	57600	57600	57600	0
119	20241203	165900	5049584500	57600	57600	57600	57600	0
120	20241203	165800	5049584500	57600	57600	57600	57600	0
121	20241203	165700	5049584500	57600	57600	57600	57600	0
122	20241203	165600	5049584500	57600	57600	57600	57600	8422
123	20241203	165500	5049584500	57600	57600	57600	57600	0
124	20241203	165400	5049584500	57600	57600	57600	57600	0
125	20241203	165300	5049584500	57600	57600	57600	57600	0
126	20241203	165200	5049584500	57600	57600	57600	57600	0
127	20241203	165100	5049584500	57600	57600	57600	57600	0
128	20241203	165000	5049584500	57600	57600	57600	57600	0
129	20241203	164900	5049584500	57600	57600	57600	57600	0
130	20241203	164800	5049584500	57600	57600	57600	57600	0
131	20241203	164700	5049584500	57600	57600	57600	57600	0
132	20241203	164600	5049584500	57600	57600	57600	57600	0
133	20241203	164500	5049584500	57600	57600	57600	57600	0
134	20241203	164400	5049584500	57600	57600	57600	57600	0
135	20241203	164300	5049584500	57600	57600	57600	57600	0
136	20241203	164200	5049584500	57600	57600	57600	57600	0
137	20241203	164100	5049584500	57600	57600	57600	57600	0
138	20241203	164000	5049584500	57600	57600	57600	57600	0
139	20241203	163900	5049584500	57600	57600	57600	57600	0
140	20241203	163800	5049584500	57600	57600	57600	57600	0
141	20241203	163700	5049584500	57600	57600	57600	57600	0
142	20241203	163600	5049584500	57600	57600	57600	57600	0
143	20241203	163500	5049584500	57600	57600	57600	57600	0
144	20241203	163400	5049584500	57600	57600	57600	57600	0
145	20241203	163300	5049584500	57600	57600	57600	57600	0
146	20241203	163200	5049584500	57600	57600	57600	57600	0
147	20241203	163100	5049584500	57600	57600	57600	57600	0
148	20241203	163000	5049584500	57600	57600	57600	57600	0
149	20241203	162900	5049584500	57600	57600	57600	57600	0
150	20241203	162800	5049584500	57600	57600	57600	57600	0
151	20241203	162700	5049584500	57600	57600	57600	57600	0
152	20241203	162600	5049584500	57600	57600	57600	57600	8422
153	20241203	162500	5049584500	57600	57600	57600	57600	0
154	20241203	162400	5049584500	57600	57600	57600	57600	0
155	20241203	162300	5049584500	57600	57600	57600	57600	0
156	20241203	162200	5049584500	57600	57600	57600	57600	0
157	20241203	162100	5049584500	57600	57600	57600	57600	0
158	20241203	162000	5049584500	57600	57600	57600	57600	0
159	20241203	161900	5049584500	57600	57600	57600	57600	0
160	20241203	161800	5049584500	57600	57600	57600	57600	0
161	20241203	161700	5049584500	57600	57600	57600	57600	0
162	20241203	161600	5049584500	57600	57600	57600	57600	0
163	20241203	161500	5049584500	57600	57600	57600	57600	0
164	20241203	161400	5049584500	57600	57600	57600	57600	0
165	20241203	161300	5049584500	57600	57600	57600	57600	0
166	20241203	161200	5049584500	57600	57600	57600	57600	0
167	20241203	161100	5049584500	57600	57600	57600	57600	0
168	20241203	161000	5049584500	57600	57600	57600	57600	0
169	20241203	160900	5049584500	57600	57600	57600	57600	0
170	20241203	160800	5049584500	57600	57600	57600	57600	0
171	20241203	160700	5049584500	57600	57600	57600	57600	0
172	20241203	160600	5049584500	57600	57600	57600	57600	0
173	20241203	160500	5049584500	57600	57600	57600	57600	0
174	20241203	160400	5049584500	57600	57600	57600	57600	0
175	20241203	160300	5049584500	57600	57600	57600	57600	0
176	20241203	160200	5049584500	57600	57600	57600	57600	0
177	20241203	160100	5049584500	57600	57600	57600	57600	0
178	20241203	160000	5049584500	57600	57600	57600	57600	0
179	20241203	155900	5049584500	57600	57600	57600	57600	0
180	20241203	155800	5049584500	57600	57600	57600	57600	0
181	20241203	155700	5049584500	57600	57600	57600	57600	0
182	20241203	155600	5049584500	57600	57600	57600	57600	8422
183	20241203	155500	5049584500	57600	57600	57600	57600	0
184	20241203	155400	5049584500	57600	57600	57600	57600	0
185	20241203	155300	5049584500	57600	57600	57600	57600	0
186	20241203	155200	5049584500	57600	57600	57600	57600	0
187	20241203	155100	5049584500	57600	57600	57600	57600	0
188	20241203	155000	5049584500	57600	57600	57600	57600	0
189	20241203	154900	5049584500	57600	57600	57600	57600	0
190	20241203	154800	5049584500	57600	57600	57600	57600	0
191	20241203	154700	5049584500	57600	57600	57600	57600	0
192	20241203	154600	5049584500	57600	57600	57600	57600	0
193	20241203	154500	5049584500	57600	57600	57600	57600	0
194	20241203	154400	5049584500	57600	57600	57600	57600	0
195	20241203	154300	5049584500	57600	57600	57600	57600	0
196	20241203	154200	5049584500	57600	57600	57600	57600	0
197	20241203	154100	5049584500	57600	57600	57600	57600	0
198	20241203	154000	5049584500	57600	57600	57600	57600	0
199	20241203	153900	5049584500	57600	57600	57600	57600	0
200	20241203	153800	5049584500	57600	57600	57600	57600	0
201	20241203	153700	5049584500	57600	57600	57600	57600	0
202	20241203	153600	5049584500	57600	57600	57600	57600	0
203	20241203	153500	5049584500	57600	57600	57600	57600	0
204	20241203	153400	5049584500	57600	57600	57600	57600	0
205	20241203	153300	5049584500	57600	57600	57600	57600	0
206	20241203	153200	5049584500	57600	57600	57600	57600	0
207	20241203	153100	5049584500	57600	57600	57600	57600	0
208	20241203	153000	5049584500	57600	57600	57600	57600	8422
209	20241203	152900	4564477300	57700	57700	57700	57700	0
210	20241203	152800	4564477300	57700	57700	57700	57700	0
211	20241203	152700	4564477300	57700	57700	57700	57700	0
212	20241203	152600	4564477300	57700	57700	57700	57700	0
213	20241203	152500	4564477300	57700	57700	57700	57700	0
214	20241203	152400	4564477300	57700	57700	57700	57700	0
215	20241203	152300	4564477300	57700	57700	57700	57700	0
216	20241203	152200	4564477300	57700	57700	57700	57700	0
217	20241203	152100	4564477300	57700	57700	57700	57700	0
218	20241203	152000	4564477300	57700	57700	57700	57700	0
219	20241203	151900	4564477300	57700	57700	57700	57500	1375
220	20241203	151800	4485287800	57600	57600	57700	57600	123
221	20241203	151700	4478200100	57600	57700	57700	57600	127
222	20241203	151600	4470879900	57700	57700	57700	57600	180
223	20241203	151500	4460494000	57700	57600	57700	57600	194
224	20241203	151400	4449309100	57600	57700	57700	57600	178
225	20241203	151300	4439041500	57700	57600	57700	57600	132
226	20241203	151200	4431428300	57700	57600	57700	57600	47
227	20241203	151100	4428720200	57600	57600	57700	57600	42
228	20241203	151000	4426300900	57700	57600	57700	57600	43
229	20241203	150900	4423823400	57600	57600	57600	57600	25
230	20241203	150800	4422383400	57700	57600	57700	57600	572
231	20241203	150700	4389432100	57600	57600	57600	57600	47
232	20241203	150600	4386724900	57700	57700	57700	57600	108
233	20241203	150500	4380503400	57600	57600	57700	57600	21
234	20241203	150400	4379292300	57700	57600	57700	57600	51
235	20241203	150300	4376351200	57600	57600	57700	57600	213
236	20241203	150200	4364082300	57600	57600	57700	57600	168
237	20241203	150100	4354403900	57600	57600	57700	57600	222
238	20241203	150000	4341615700	57600	57700	57700	57600	768
239	20241203	145900	4297318200	57700	57700	57800	57700	92
240	20241203	145800	4292007900	57700	57700	57800	57700	65
241	20241203	145700	4288255000	57700	57800	57800	57700	222
242	20241203	145600	4275443200	57700	57700	57800	57700	46
243	20241203	145500	4272785600	57700	57700	57800	57700	359
244	20241203	145400	4252071200	57800	57700	57800	57600	151
245	20241203	145300	4243356100	57700	57700	57700	57600	799
246	20241203	145200	4197253900	57600	57700	57700	57600	448
247	20241203	145100	4171407500	57700	57600	57700	57600	276
248	20241203	145000	4155492600	57600	57600	57700	57600	221
249	20241203	144900	4142748400	57700	57600	57700	57600	129
250	20241203	144800	4135311600	57600	57600	57700	57600	88
251	20241203	144700	4130238300	57600	57600	57600	57600	88
252	20241203	144600	4125169500	57600	57600	57700	57600	49
253	20241203	144500	4122346600	57700	57600	57700	57600	111
254	20241203	144400	4115945600	57600	57600	57700	57600	127
255	20241203	144300	4108625100	57700	57600	57700	57600	52
256	20241203	144200	4105627900	57600	57700	57700	57600	83
257	20241203	144100	4100844500	57600	57600	57600	57600	34
258	20241203	144000	4098886100	57600	57700	57700	57600	49
259	20241203	143900	4096063200	57600	57600	57600	57600	80
260	20241203	143800	4091455200	57600	57600	57700	57600	2479
261	20241203	143700	3948663200	57600	57600	57700	57600	59
262	20241203	143600	3945264000	57600	57700	57700	57600	139
263	20241203	143500	3937246500	57600	57600	57700	57600	58
264	20241203	143400	3933903900	57600	57700	57700	57600	81
265	20241203	143300	3929236800	57700	57600	57700	57600	44
266	20241203	143200	3926700500	57600	57600	57700	57600	204
267	20241203	143100	3914948300	57600	57700	57700	57600	58
268	20241203	143000	3911605000	57600	57600	57700	57600	100
269	20241203	142900	3905839800	57700	57600	57700	57600	439
270	20241203	142800	3880532000	57600	57600	57700	57600	88
271	20241203	142700	3875458200	57700	57600	57700	57600	47
272	20241203	142600	3872749900	57600	57600	57700	57600	111
273	20241203	142500	3866354300	57600	57700	57700	57600	40
274	20241203	142400	3864048600	57700	57600	57700	57600	31
275	20241203	142300	3862262800	57700	57600	57700	57600	26
276	20241203	142200	3860764500	57600	57600	57700	57600	42
277	20241203	142100	3858345100	57600	57700	57700	57600	149
278	20241203	142000	3849750200	57600	57600	57600	57600	83
279	20241203	141900	3844969400	57600	57600	57600	57500	486
280	20241203	141800	3816979200	57600	57600	57600	57600	70
281	20241203	141700	3812947200	57600	57600	57700	57600	40
282	20241203	141600	3810642600	57600	57600	57700	57600	151
283	20241203	141500	3801944900	57600	57600	57700	57600	55
284	20241203	141400	3798776400	57600	57600	57600	57600	61
285	20241203	141300	3795262800	57600	57600	57700	57600	31
286	20241203	141200	3793476600	57600	57600	57600	57600	127
287	20241203	141100	3786161400	57700	57600	57700	57600	99
288	20241203	141000	3780453800	57700	57600	57700	57600	302
289	20241203	140900	3763058500	57700	57600	57700	57600	125
290	20241203	140800	3755852000	57600	57600	57600	57600	130
291	20241203	140700	3748364000	57700	57500	57700	57500	20
292	20241203	140600	3747212700	57600	57500	57600	57500	124
293	20241203	140500	3740072200	57500	57600	57600	57500	20
294	20241203	140400	3738920800	57600	57400	57600	57300	2430
295	20241203	140300	3599365100	57400	57500	57600	57400	2286
296	20241203	140200	3468002800	57500	57500	57600	57500	53
297	20241203	140100	3464954100	57500	57500	57600	57500	80
298	20241203	140000	3460353500	57500	57500	57600	57500	211
299	20241203	135900	3448220900	57500	57500	57600	57500	266
300	20241203	135800	3432925300	57500	57600	57600	57500	1615
301	20241203	135700	3339922400	57700	57600	57700	57600	168
302	20241203	135600	3330234600	57600	57600	57700	57600	174
303	20241203	135500	3320204300	57700	57600	57700	57600	59
304	20241203	135400	3316802800	57600	57700	57700	57600	134
305	20241203	135300	3309075500	57600	57600	57700	57600	133
306	20241203	135200	3301404800	57700	57700	57700	57700	586
307	20241203	135100	3267592600	57600	57700	57700	57600	76
308	20241203	135000	3263213500	57700	57700	57700	57600	77
309	20241203	134900	3258775200	57700	57600	57700	57600	47
310	20241203	134800	3256066700	57700	57600	57700	57600	66
311	20241203	134700	3252263400	57700	57600	57700	57600	69
312	20241203	134600	3248286500	57600	57600	57700	57600	159
313	20241203	134500	3239126000	57600	57600	57700	57600	35
314	20241203	134400	3237109900	57700	57600	57700	57600	126
315	20241203	134300	3229842900	57700	57600	57700	57600	204
316	20241203	134200	3218079600	57600	57600	57700	57600	56
317	20241203	134100	3214851800	57700	57600	57700	57600	412
318	20241203	134000	3191093800	57600	57600	57700	57600	250
319	20241203	133900	3176683800	57600	57600	57700	57600	55
320	20241203	133800	3173514200	57600	57600	57700	57600	158
321	20241203	133700	3164403400	57600	57600	57700	57600	39
322	20241203	133600	3162154400	57700	57600	57700	57600	202
323	20241203	133500	3150504200	57700	57600	57700	57600	170
324	20241203	133400	3140700300	57600	57700	57700	57600	88
325	20241203	133300	3135628500	57700	57600	57700	57600	136
326	20241203	133200	3127786700	57700	57700	57700	57700	33
327	20241203	133100	3125882600	57700	57700	57700	57600	121
328	20241203	133000	3118903400	57600	57700	57700	57600	78
329	20241203	132900	3114404300	57700	57600	57700	57600	116
330	20241203	132800	3107713800	57700	57700	57700	57600	113
331	20241203	132700	3101196100	57700	57700	57700	57600	42
332	20241203	132600	3098772800	57600	57700	57700	57600	349
333	20241203	132500	3078640400	57600	57700	57700	57600	96
334	20241203	132400	3073102800	57700	57700	57700	57600	397
335	20241203	132300	3050197000	57700	57700	57700	57600	178
336	20241203	132200	3039928800	57700	57600	57700	57600	125
337	20241203	132100	3032718500	57700	57600	57700	57600	166
338	20241203	132000	3023142700	57700	57700	57700	57700	34
339	20241203	131900	3021180900	57700	57600	57700	57600	96
340	20241203	131800	3015642200	57600	57700	57700	57600	60
341	20241203	131700	3012184300	57700	57700	57700	57700	112
342	20241203	131600	3005721900	57700	57700	57700	57700	26
343	20241203	131500	3004221700	57700	57700	57700	57600	138
344	20241203	131400	2996263100	57700	57700	57700	57600	116
345	20241203	131300	2989571800	57700	57700	57700	57600	126
346	20241203	131200	2982304000	57700	57600	57700	57600	741
347	20241203	131100	2939608400	57500	57600	57600	57500	45
348	20241203	131000	2937019400	57600	57500	57600	57500	112
349	20241203	130900	2930571100	57600	57600	57600	57600	141
350	20241203	130800	2922449500	57600	57500	57600	57500	316
351	20241203	130700	2904268800	57500	57500	57500	57500	3
352	20241203	130600	2904096300	57500	57500	57600	57500	97
353	20241203	130500	2898510000	57500	57600	57600	57500	50
354	20241203	130400	2895634700	57500	57500	57600	57500	56
355	20241203	130300	2892413200	57600	57500	57600	57500	208
356	20241203	130200	2880440900	57500	57500	57600	57500	89
357	20241203	130100	2875321300	57500	57500	57600	57500	56
358	20241203	130000	2872100200	57500	57600	57600	57500	67
359	20241203	125900	2868245400	57500	57500	57500	57500	33
360	20241203	125800	2866347900	57500	57600	57600	57500	58
361	20241203	125700	2863012600	57600	57500	57600	57500	47
362	20241203	125600	2860309100	57500	57600	57600	57500	86
363	20241203	125500	2855359000	57500	57500	57600	57500	55
364	20241203	125400	2852196000	57500	57500	57600	57500	22
365	20241203	125300	2850930800	57500	57500	57600	57500	67
366	20241203	125200	2847078200	57500	57500	57600	57500	35
367	20241203	125100	2845065600	57500	57500	57600	57500	193
368	20241203	125000	2833961800	57500	57700	57800	57500	825
369	20241203	124900	2786403100	57700	57700	57700	57700	47
370	20241203	124800	2783691200	57700	57800	57800	57700	49
371	20241203	124700	2780863700	57800	57800	57800	57800	1
372	20241203	124600	2780805900	57700	57800	57800	57700	101
373	20241203	124500	2774978100	57700	57700	57700	57700	75
374	20241203	124400	2770650600	57700	57700	57700	57700	244
375	20241203	124300	2756571800	57700	57600	57700	57600	112
376	20241203	124200	2750114000	57700	57700	57700	57700	19
377	20241203	124100	2749017700	57700	57700	57700	57700	200
378	20241203	124000	2737477700	57700	57700	57700	57600	37
379	20241203	123900	2735345300	57600	57700	57700	57600	314
380	20241203	123800	2717230400	57700	57700	57800	57700	375
381	20241203	123700	2695592700	57700	57800	57800	57700	34
382	20241203	123600	2693629900	57800	57800	57800	57700	317
383	20241203	123500	2675309200	57800	57700	57800	57700	26
384	20241203	123400	2673808800	57800	57800	57800	57800	5
385	20241203	123300	2673519800	57700	57700	57700	57700	58
386	20241203	123200	2670173200	57700	57700	57800	57700	47
387	20241203	123100	2667461100	57800	57800	57800	57800	80
388	20241203	123000	2662837100	57800	57700	57800	57700	26
389	20241203	122900	2661336700	57700	57600	57700	57600	898
390	20241203	122800	2609523700	57600	57700	57700	57600	13
391	20241203	122700	2608774600	57600	57600	57600	57600	24
392	20241203	122600	2607392200	57700	57700	57700	57700	83
393	20241203	122500	2602603100	57600	57700	57700	57600	83
394	20241203	122400	2597821100	57700	57700	57700	57700	52
395	20241203	122300	2594820700	57700	57700	57700	57700	70
396	20241203	122200	2590781700	57700	57700	57700	57600	75
397	20241203	122100	2586456600	57600	57700	57700	57600	94
398	20241203	122000	2581034500	57700	57600	57700	57600	25
399	20241203	121900	2579594400	57700	57600	57700	57600	431
400	20241203	121800	2554758500	57600	57500	57600	57500	19
401	20241203	121700	2553665700	57500	57600	57600	57500	37
402	20241203	121600	2551537000	57600	57500	57600	57500	134
403	20241203	121500	2543824100	57500	57500	57500	57500	49
404	20241203	121400	2541006600	57500	57500	57600	57500	138
405	20241203	121300	2533064400	57500	57500	57600	57500	40
406	20241203	121200	2530763800	57600	57500	57600	57500	46
407	20241203	121100	2528118100	57500	57500	57500	57500	53
408	20241203	121000	2525070600	57600	57500	57600	57500	47
409	20241203	120900	2522367900	57500	57500	57500	57500	16
410	20241203	120800	2521447900	57600	57600	57600	57600	3
411	20241203	120700	2521275100	57600	57500	57600	57500	648
412	20241203	120600	2484015000	57600	57600	57600	57600	1
413	20241203	120500	2483957400	57600	57600	57600	57500	50
414	20241203	120400	2481080800	57500	57500	57500	57500	27
415	20241203	120300	2479528300	57500	57600	57600	57500	23
416	20241203	120200	2478205700	57500	57600	57600	57500	34
417	20241203	120100	2476249800	57600	57600	57600	57600	7
418	20241203	120000	2475846600	57500	57400	57500	57400	452
419	20241203	115900	2449857400	57500	57400	57500	57400	53
420	20241203	115800	2446814300	57400	57500	57500	57400	19
421	20241203	115700	2445722700	57400	57400	57500	57400	84
422	20241203	115600	2440896400	57400	57400	57500	57400	160
423	20241203	115500	2431701500	57400	57500	57500	57400	42
424	20241203	115400	2429289600	57400	57500	57500	57400	53
425	20241203	115300	2426246900	57400	57500	57500	57400	901
426	20241203	115200	2374455700	57500	57500	57500	57500	46
427	20241203	115100	2371810700	57500	57600	57600	57500	36
428	20241203	115000	2369740600	57500	57500	57500	57500	34
429	20241203	114900	2367785600	57500	57500	57600	57500	456
430	20241203	114800	2341565300	57500	57500	57600	57500	101
431	20241203	114700	2335750800	57500	57500	57600	57500	112
432	20241203	114600	2329304400	57500	57500	57600	57500	46
433	20241203	114500	2326658300	57500	57500	57600	57500	29
434	20241203	114400	2324990100	57500	57500	57500	57500	74
435	20241203	114300	2320735100	57500	57600	57600	57500	112
436	20241203	114200	2314286500	57500	57500	57600	57500	129
437	20241203	114100	2306862700	57500	57500	57600	57500	22
438	20241203	114000	2305597500	57500	57500	57600	57500	88
439	20241203	113900	2300530700	57600	57600	57600	57500	77
440	20241203	113800	2296101900	57600	57600	57600	57600	78
441	20241203	113700	2291609100	57600	57500	57600	57500	25
442	20241203	113600	2290171500	57500	57500	57500	57500	9
443	20241203	113500	2289654000	57500	57600	57600	57500	37
444	20241203	113400	2287526400	57500	57500	57500	57500	25
445	20241203	113300	2286088900	57600	57600	57600	57600	18
446	20241203	113200	2285052100	57500	57500	57500	57500	107
447	20241203	113100	2278899600	57500	57400	57600	57400	254
448	20241203	113000	2264295500	57400	57500	57500	57400	88
449	20241203	112900	2259239300	57400	57400	57500	57400	55
450	20241203	112800	2256082200	57400	57400	57400	57400	43
451	20241203	112700	2253614000	57400	57400	57500	57400	61
452	20241203	112600	2250112100	57400	57500	57500	57400	1281
453	20241203	112500	2176517900	57600	57600	57600	57600	3
454	20241203	112400	2176345100	57500	57600	57600	57500	98
455	20241203	112300	2170707600	57600	57600	57600	57500	84
456	20241203	112200	2165871500	57600	57500	57600	57500	35
457	20241203	112100	2163858500	57500	57600	57600	57500	53
458	20241203	112000	2160810800	57600	57600	57600	57500	777
459	20241203	111900	2116064300	57700	57700	57700	57600	104
460	20241203	111800	2110066000	57700	57700	57700	57700	164
461	20241203	111700	2100603200	57700	57600	57700	57600	70
462	20241203	111600	2096566000	57600	57700	57700	57600	113
463	20241203	111500	2090049000	57600	57700	57700	57600	66
464	20241203	111400	2086240900	57600	57600	57600	57600	42
465	20241203	111300	2083821700	57700	57600	57700	57600	159
466	20241203	111200	2074663200	57600	57500	57600	57500	379
467	20241203	111100	2052833700	57500	57500	57600	57500	115
468	20241203	111000	2046215100	57500	57500	57600	57500	97
469	20241203	110900	2040637500	57600	57500	57600	57500	123
470	20241203	110800	2033559000	57500	57500	57600	57500	143
471	20241203	110700	2025333400	57500	57500	57500	57500	143
472	20241203	110600	2017110900	57600	57600	57600	57500	71
473	20241203	110500	2013027800	57500	57500	57600	57500	126
474	20241203	110400	2005772700	57500	57600	57600	57500	307
475	20241203	110300	1988098600	57600	57600	57600	57600	88
476	20241203	110200	1983029800	57600	57700	57700	57600	57
477	20241203	110100	1979744300	57600	57600	57700	57600	539
478	20241203	110000	1948697800	57600	57600	57700	57600	54
479	20241203	105900	1945587300	57600	57600	57600	57600	135
480	20241203	105800	1937811300	57600	57600	57700	57600	26
481	20241203	105700	1936313600	57600	57600	57600	57600	20
482	20241203	105600	1935161600	57600	57700	57800	57600	894
483	20241203	105500	1883583400	57700	57700	57700	57700	27
484	20241203	105400	1882025500	57700	57700	57800	57700	70
485	20241203	105300	1877986000	57700	57700	57700	57700	35
486	20241203	105200	1875966500	57700	57700	57800	57700	53
487	20241203	105100	1872908200	57700	57700	57700	57700	24
488	20241203	105000	1871523400	57900	57900	57900	57900	1
489	20241203	104900	1871465500	57900	57800	57900	57700	251
490	20241203	104800	1856958000	57800	57900	58000	57800	824
491	20241203	104700	1809266600	58000	57900	58000	57900	1386
492	20241203	104600	1729009100	57900	57800	57900	57800	129
493	20241203	104500	1721543000	57800	57800	57800	57800	513
494	20241203	104400	1691891600	57800	57800	57800	57800	4
495	20241203	104300	1691660400	57700	57800	57800	57700	112
496	20241203	104200	1685189200	57800	57700	57800	57700	22
497	20241203	104100	1683919100	57800	57800	57800	57800	97
498	20241203	104000	1678312500	57800	57700	57800	57700	598
499	20241203	103900	1643748600	57700	57700	57800	57700	333
500	20241203	103800	1624527000	57700	57700	57700	57600	327
501	20241203	103700	1605663100	57700	57700	57700	57700	0
502	20241203	103600	1605663100	57700	57600	57700	57600	98
503	20241203	103500	1600010900	57600	57600	57600	57500	225
504	20241203	103400	1587052800	57600	57600	57600	57500	446
505	20241203	103300	1561364500	57500	57600	57600	57500	381
506	20241203	103200	1539421400	57600	57500	57600	57500	4
507	20241203	103100	1539191100	57500	57500	57500	57400	468
508	20241203	103000	1512285100	57500	57400	57500	57400	29
509	20241203	102900	1510620300	57400	57400	57500	57400	94
510	20241203	102800	1505217300	57400	57400	57500	57400	63
511	20241203	102700	1501600000	57400	57500	57500	57400	1125
512	20241203	102600	1436925700	57500	57500	57600	57500	209
513	20241203	102500	1424908000	57500	57500	57600	57500	32
514	20241203	102400	1423067800	57500	57500	57600	57500	254
515	20241203	102300	1408462600	57500	57500	57500	57500	37
516	20241203	102200	1406335100	57500	57500	57600	57500	56
517	20241203	102100	1403115000	57600	57500	57600	57500	27
518	20241203	102000	1401562300	57500	57600	57600	57500	30
519	20241203	101900	1399836000	57600	57600	57600	57600	3
520	20241203	101800	1399663200	57600	57400	57600	57400	460
521	20241203	101700	1373220000	57400	57300	57400	57300	52
522	20241203	101600	1370239400	57400	57300	57400	57300	216
523	20241203	101500	1357843400	57400	57400	57400	57400	21
524	20241203	101400	1356638000	57400	57400	57400	57400	4
525	20241203	101300	1356408400	57400	57400	57400	57300	437
526	20241203	101200	1331340000	57400	57300	57400	57300	78
527	20241203	101100	1326867600	57300	57300	57400	57300	97
528	20241203	101000	1321306500	57400	57400	57400	57300	854
529	20241203	100900	1272304500	57500	57500	57500	57400	11
530	20241203	100800	1271672700	57500	57400	57500	57400	485
531	20241203	100700	1243832300	57400	57400	57500	57400	151
532	20241203	100600	1235154600	57400	57400	57500	57400	59
533	20241203	100500	1231767900	57400	57500	57600	57400	1622
534	20241203	100400	1138527100	57600	57600	57600	57500	53
535	20241203	100300	1135478200	57500	57500	57600	57500	331
536	20241203	100200	1116442900	57600	57600	57600	57500	90
537	20241203	100100	1111260000	57600	57600	57600	57500	45
538	20241203	100000	1108668100	57500	57500	57600	57500	130
539	20241203	095900	1101190500	57400	57500	57500	57400	177
540	20241203	095800	1091016000	57500	57500	57500	57400	68
541	20241203	095700	1087108500	57500	57500	57500	57500	131
542	20241203	095600	1079576000	57500	57500	57500	57500	38
543	20241203	095500	1077391000	57400	57500	57500	57400	69
544	20241203	095400	1073428700	57500	57500	57500	57400	151
545	20241203	095300	1064747900	57500	57400	57500	57400	175
546	20241203	095200	1054688300	57400	57400	57500	57400	64
547	20241203	095100	1051013800	57400	57500	57500	57400	105
548	20241203	095000	1044979900	57400	57500	57500	57400	46
549	20241203	094900	1042337400	57500	57500	57500	57500	64
550	20241203	094800	1038657400	57500	57500	57500	57400	413
551	20241203	094700	1014911800	57600	57500	57600	57400	186
552	20241203	094600	1004217700	57500	57400	57500	57300	660
553	20241203	094500	966314800	57300	57400	57400	57300	84
554	20241203	094400	961501000	57400	57300	57400	57300	189
555	20241203	094300	950659600	57300	57300	57400	57300	169
556	20241203	094200	940969800	57300	57400	57400	57300	633
557	20241203	094100	904658800	57400	57400	57500	57400	258
558	20241203	094000	889849100	57400	57400	57500	57400	74
559	20241203	093900	885601300	57400	57400	57500	57400	64
560	20241203	093800	881927200	57400	57400	57500	57400	114
561	20241203	093700	875382500	57400	57400	57500	57400	93
562	20241203	093600	870042100	57400	57600	57600	57400	418
563	20241203	093500	846015200	57500	57600	57600	57500	38
564	20241203	093400	843829900	57600	57500	57600	57500	133
565	20241203	093300	836176800	57600	57600	57700	57500	210
566	20241203	093200	824094300	57700	57700	57700	57500	463
567	20241203	093100	797434000	57600	57600	57700	57600	109
568	20241203	093000	791154200	57700	57700	57700	57600	47
569	20241203	092900	788446700	57700	57700	57700	57600	145
570	20241203	092800	780081200	57800	57800	57900	57800	485
571	20241203	092700	752048000	57800	57900	57900	57800	133
572	20241203	092600	744351800	57900	58000	58000	57900	73
573	20241203	092500	740124100	58000	57800	58000	57800	465
574	20241203	092400	713207400	57900	57900	57900	57800	172
575	20241203	092300	703263600	57800	57900	57900	57800	147
576	20241203	092200	694753900	57800	57900	57900	57800	715
577	20241203	092100	653367100	57900	57900	58000	57900	221
578	20241203	092000	640570100	57900	58000	58000	57900	56
579	20241203	091900	637327400	58000	58000	58000	58000	25
580	20241203	091800	635877400	57900	58000	58000	57900	45
581	20241203	091700	633271700	57900	58000	58000	57900	27
582	20241203	091600	631708200	58000	58000	58000	58000	97
583	20241203	091500	626082200	58000	58000	58000	57900	676
584	20241203	091400	586878400	58000	58000	58100	58000	502
585	20241203	091300	557713300	58000	57900	58000	57800	328
586	20241203	091200	538707200	57900	57900	58000	57900	357
587	20241203	091100	518036800	57900	57900	57900	57900	13
588	20241203	091000	517284100	57900	58200	58200	57900	204
589	20241203	090900	505440300	58000	58100	58100	58000	302
590	20241203	090800	487897300	58100	58100	58200	58100	189
591	20241203	090700	476906200	58100	58300	58300	58100	204
592	20241203	090600	465032400	58300	58300	58300	58200	457
593	20241203	090500	438422900	58200	58200	58300	58100	799
594	20241203	090400	391915400	58200	58100	58200	58100	34
595	20241203	090300	389939900	58100	58100	58300	58100	391
596	20241203	090200	367214800	58200	58300	58400	57900	1138
597	20241203	090100	301008500	58000	58000	58000	58000	50
598	20241203	090000	298108500	58000	58200	58500	58000	5109