KissMeData/004170/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184200	2756568900	134000	134000	134000	134000	1572
3	20241213	184100	2756568900	134000	134000	134000	134000	0
4	20241213	184000	2756568900	134000	134000	134000	134000	0
5	20241213	183900	2756568900	134000	134000	134000	134000	0
6	20241213	183800	2756568900	134000	134000	134000	134000	0
7	20241213	183700	2756568900	134000	134000	134000	134000	0
8	20241213	183600	2756568900	134000	134000	134000	134000	0
9	20241213	183500	2756568900	134000	134000	134000	134000	0
10	20241213	183400	2756568900	134000	134000	134000	134000	0
11	20241213	183300	2756568900	134000	134000	134000	134000	0
12	20241213	183200	2756568900	134000	134000	134000	134000	0
13	20241213	183100	2756568900	134000	134000	134000	134000	0
14	20241213	183000	2756568900	134000	134000	134000	134000	0
15	20241213	182900	2756568900	134000	134000	134000	134000	0
16	20241213	182800	2756568900	134000	134000	134000	134000	0
17	20241213	182700	2756568900	134000	134000	134000	134000	0
18	20241213	182600	2756568900	134000	134000	134000	134000	0
19	20241213	182500	2756568900	134000	134000	134000	134000	0
20	20241213	182400	2756568900	134000	134000	134000	134000	0
21	20241213	182300	2756568900	134000	134000	134000	134000	0
22	20241213	182200	2756568900	134000	134000	134000	134000	0
23	20241213	182100	2756568900	134000	134000	134000	134000	0
24	20241213	182000	2756568900	134000	134000	134000	134000	0
25	20241213	181900	2756568900	134000	134000	134000	134000	0
26	20241213	181800	2756568900	134000	134000	134000	134000	0
27	20241213	181700	2756568900	134000	134000	134000	134000	0
28	20241213	181600	2756568900	134000	134000	134000	134000	0
29	20241213	181500	2756568900	134000	134000	134000	134000	0
30	20241213	181400	2756568900	134000	134000	134000	134000	0
31	20241213	181300	2756568900	134000	134000	134000	134000	0
32	20241213	181200	2756568900	134000	134000	134000	134000	1572
33	20241213	181100	2756568900	134000	134000	134000	134000	0
34	20241213	181000	2756568900	134000	134000	134000	134000	0
35	20241213	180900	2756568900	134000	134000	134000	134000	0
36	20241213	180800	2756568900	134000	134000	134000	134000	0
37	20241213	180700	2756568900	134000	134000	134000	134000	0
38	20241213	180600	2756568900	134000	134000	134000	134000	0
39	20241213	180500	2756568900	134000	134000	134000	134000	0
40	20241213	180400	2756568900	134000	134000	134000	134000	0
41	20241213	180300	2756568900	134000	134000	134000	134000	0
42	20241213	180200	2756568900	134000	134000	134000	134000	0
43	20241213	180100	2756568900	134000	134000	134000	134000	0
44	20241213	180000	2756568900	134000	134000	134000	134000	0
45	20241213	175900	2756568900	134000	134000	134000	134000	0
46	20241213	175800	2756568900	134000	134000	134000	134000	0
47	20241213	175700	2756568900	134000	134000	134000	134000	0
48	20241213	175600	2756568900	134000	134000	134000	134000	0
49	20241213	175500	2756568900	134000	134000	134000	134000	0
50	20241213	175400	2756568900	134000	134000	134000	134000	0
51	20241213	175300	2756568900	134000	134000	134000	134000	0
52	20241213	175200	2756568900	134000	134000	134000	134000	0
53	20241213	175100	2756568900	134000	134000	134000	134000	0
54	20241213	175000	2756568900	134000	134000	134000	134000	0
55	20241213	174900	2756568900	134000	134000	134000	134000	0
56	20241213	174800	2756568900	134000	134000	134000	134000	0
57	20241213	174700	2756568900	134000	134000	134000	134000	0
58	20241213	174600	2756568900	134000	134000	134000	134000	0
59	20241213	174500	2756568900	134000	134000	134000	134000	0
60	20241213	174400	2756568900	134000	134000	134000	134000	0
61	20241213	174300	2756568900	134000	134000	134000	134000	0
62	20241213	174200	2756568900	134000	134000	134000	134000	1572
63	20241213	174100	2756568900	134000	134000	134000	134000	0
64	20241213	174000	2756568900	134000	134000	134000	134000	0
65	20241213	173900	2756568900	134000	134000	134000	134000	0
66	20241213	173800	2756568900	134000	134000	134000	134000	0
67	20241213	173700	2756568900	134000	134000	134000	134000	0
68	20241213	173600	2756568900	134000	134000	134000	134000	0
69	20241213	173500	2756568900	134000	134000	134000	134000	0
70	20241213	173400	2756568900	134000	134000	134000	134000	0
71	20241213	173300	2756568900	134000	134000	134000	134000	0
72	20241213	173200	2756568900	134000	134000	134000	134000	0
73	20241213	173100	2756568900	134000	134000	134000	134000	0
74	20241213	173000	2756568900	134000	134000	134000	134000	0
75	20241213	172900	2756568900	134000	134000	134000	134000	0
76	20241213	172800	2756568900	134000	134000	134000	134000	0
77	20241213	172700	2756568900	134000	134000	134000	134000	0
78	20241213	172600	2756568900	134000	134000	134000	134000	0
79	20241213	172500	2756568900	134000	134000	134000	134000	0
80	20241213	172400	2756568900	134000	134000	134000	134000	0
81	20241213	172300	2756568900	134000	134000	134000	134000	0
82	20241213	172200	2756568900	134000	134000	134000	134000	0
83	20241213	172100	2756568900	134000	134000	134000	134000	0
84	20241213	172000	2756568900	134000	134000	134000	134000	0
85	20241213	171900	2756568900	134000	134000	134000	134000	0
86	20241213	171800	2756568900	134000	134000	134000	134000	0
87	20241213	171700	2756568900	134000	134000	134000	134000	0
88	20241213	171600	2756568900	134000	134000	134000	134000	0
89	20241213	171500	2756568900	134000	134000	134000	134000	0
90	20241213	171400	2756568900	134000	134000	134000	134000	0
91	20241213	171300	2756568900	134000	134000	134000	134000	0
92	20241213	171200	2756568900	134000	134000	134000	134000	1572
93	20241213	171100	2756568900	134000	134000	134000	134000	0
94	20241213	171000	2756568900	134000	134000	134000	134000	0
95	20241213	170900	2756568900	134000	134000	134000	134000	0
96	20241213	170800	2756568900	134000	134000	134000	134000	0
97	20241213	170700	2756568900	134000	134000	134000	134000	0
98	20241213	170600	2756568900	134000	134000	134000	134000	0
99	20241213	170500	2756568900	134000	134000	134000	134000	0
100	20241213	170400	2756568900	134000	134000	134000	134000	0
101	20241213	170300	2756568900	134000	134000	134000	134000	0
102	20241213	170200	2756568900	134000	134000	134000	134000	0
103	20241213	170100	2756568900	134000	134000	134000	134000	0
104	20241213	170000	2756568900	134000	134000	134000	134000	0
105	20241213	165900	2756568900	134000	134000	134000	134000	0
106	20241213	165800	2756568900	134000	134000	134000	134000	0
107	20241213	165700	2756568900	134000	134000	134000	134000	0
108	20241213	165600	2756568900	134000	134000	134000	134000	0
109	20241213	165500	2756568900	134000	134000	134000	134000	0
110	20241213	165400	2756568900	134000	134000	134000	134000	0
111	20241213	165300	2756568900	134000	134000	134000	134000	0
112	20241213	165200	2756568900	134000	134000	134000	134000	0
113	20241213	165100	2756568900	134000	134000	134000	134000	0
114	20241213	165000	2756568900	134000	134000	134000	134000	0
115	20241213	164900	2756568900	134000	134000	134000	134000	0
116	20241213	164800	2756568900	134000	134000	134000	134000	0
117	20241213	164700	2756568900	134000	134000	134000	134000	0
118	20241213	164600	2756568900	134000	134000	134000	134000	0
119	20241213	164500	2756568900	134000	134000	134000	134000	0
120	20241213	164400	2756568900	134000	134000	134000	134000	0
121	20241213	164300	2756568900	134000	134000	134000	134000	0
122	20241213	164200	2756568900	134000	134000	134000	134000	1572
123	20241213	164100	2756568900	134000	134000	134000	134000	0
124	20241213	164000	2756568900	134000	134000	134000	134000	0
125	20241213	163900	2756568900	134000	134000	134000	134000	0
126	20241213	163800	2756568900	134000	134000	134000	134000	0
127	20241213	163700	2756568900	134000	134000	134000	134000	0
128	20241213	163600	2756568900	134000	134000	134000	134000	0
129	20241213	163500	2756568900	134000	134000	134000	134000	0
130	20241213	163400	2756568900	134000	134000	134000	134000	0
131	20241213	163300	2756568900	134000	134000	134000	134000	0
132	20241213	163200	2756568900	134000	134000	134000	134000	0
133	20241213	163100	2756568900	134000	134000	134000	134000	0
134	20241213	163000	2756568900	134000	134000	134000	134000	0
135	20241213	162900	2756568900	134000	134000	134000	134000	0
136	20241213	162800	2756568900	134000	134000	134000	134000	0
137	20241213	162700	2756568900	134000	134000	134000	134000	0
138	20241213	162600	2756568900	134000	134000	134000	134000	0
139	20241213	162500	2756568900	134000	134000	134000	134000	0
140	20241213	162400	2756568900	134000	134000	134000	134000	0
141	20241213	162300	2756568900	134000	134000	134000	134000	0
142	20241213	162200	2756568900	134000	134000	134000	134000	0
143	20241213	162100	2756568900	134000	134000	134000	134000	0
144	20241213	162000	2756568900	134000	134000	134000	134000	0
145	20241213	161900	2756568900	134000	134000	134000	134000	0
146	20241213	161800	2756568900	134000	134000	134000	134000	0
147	20241213	161700	2756568900	134000	134000	134000	134000	0
148	20241213	161600	2756568900	134000	134000	134000	134000	0
149	20241213	161500	2756568900	134000	134000	134000	134000	0
150	20241213	161400	2756568900	134000	134000	134000	134000	0
151	20241213	161300	2756568900	134000	134000	134000	134000	0
152	20241213	161200	2756568900	134000	134000	134000	134000	1572
153	20241213	161100	2756568900	134000	134000	134000	134000	0
154	20241213	161000	2756568900	134000	134000	134000	134000	0
155	20241213	160900	2756568900	134000	134000	134000	134000	0
156	20241213	160800	2756568900	134000	134000	134000	134000	0
157	20241213	160700	2756568900	134000	134000	134000	134000	0
158	20241213	160600	2756568900	134000	134000	134000	134000	0
159	20241213	160500	2756568900	134000	134000	134000	134000	0
160	20241213	160400	2756568900	134000	134000	134000	134000	0
161	20241213	160300	2756568900	134000	134000	134000	134000	0
162	20241213	160200	2756568900	134000	134000	134000	134000	0
163	20241213	160100	2756568900	134000	134000	134000	134000	0
164	20241213	160000	2756568900	134000	134000	134000	134000	0
165	20241213	155900	2756568900	134000	134000	134000	134000	0
166	20241213	155800	2756568900	134000	134000	134000	134000	0
167	20241213	155700	2756568900	134000	134000	134000	134000	0
168	20241213	155600	2756568900	134000	134000	134000	134000	0
169	20241213	155500	2756568900	134000	134000	134000	134000	0
170	20241213	155400	2756568900	134000	134000	134000	134000	0
171	20241213	155300	2756568900	134000	134000	134000	134000	0
172	20241213	155200	2756568900	134000	134000	134000	134000	0
173	20241213	155100	2756568900	134000	134000	134000	134000	0
174	20241213	155000	2756568900	134000	134000	134000	134000	0
175	20241213	154900	2756568900	134000	134000	134000	134000	0
176	20241213	154800	2756568900	134000	134000	134000	134000	0
177	20241213	154700	2756568900	134000	134000	134000	134000	0
178	20241213	154600	2756568900	134000	134000	134000	134000	0
179	20241213	154500	2756568900	134000	134000	134000	134000	0
180	20241213	154400	2756568900	134000	134000	134000	134000	0
181	20241213	154300	2756568900	134000	134000	134000	134000	0
182	20241213	154200	2756568900	134000	134000	134000	134000	1572
183	20241213	154100	2756568900	134000	134000	134000	134000	0
184	20241213	154000	2756568900	134000	134000	134000	134000	0
185	20241213	153900	2756568900	134000	134000	134000	134000	0
186	20241213	153800	2756568900	134000	134000	134000	134000	0
187	20241213	153700	2756568900	134000	134000	134000	134000	0
188	20241213	153600	2756568900	134000	134000	134000	134000	0
189	20241213	153500	2756568900	134000	134000	134000	134000	0
190	20241213	153400	2756568900	134000	134000	134000	134000	0
191	20241213	153300	2756568900	134000	134000	134000	134000	0
192	20241213	153200	2756568900	134000	134000	134000	134000	0
193	20241213	153100	2756568900	134000	134000	134000	134000	0
194	20241213	153000	2756568900	134000	134000	134000	134000	1572
195	20241213	152900	2545920900	133900	133900	133900	133900	0
196	20241213	152800	2545920900	133900	133900	133900	133900	0
197	20241213	152700	2545920900	133900	133900	133900	133900	0
198	20241213	152600	2545920900	133900	133900	133900	133900	0
199	20241213	152500	2545920900	133900	133900	133900	133900	0
200	20241213	152400	2545920900	133900	133900	133900	133900	0
201	20241213	152300	2545920900	133900	133900	133900	133900	0
202	20241213	152200	2545920900	133900	133900	133900	133900	0
203	20241213	152100	2545920900	133900	133900	133900	133900	0
204	20241213	152000	2545920900	133900	133900	133900	133900	0
205	20241213	151900	2545920900	133900	133500	134000	133400	164
206	20241213	151800	2523966400	133500	133400	133700	133400	22
207	20241213	151700	2521029400	133400	133500	133700	133400	41
208	20241213	151600	2515557200	133400	133500	133700	133400	128
209	20241213	151500	2498461700	133500	133500	133600	133500	45
210	20241213	151400	2492453400	133500	133600	133600	133500	52
211	20241213	151300	2485508800	133500	133600	133700	133500	54
212	20241213	151200	2478296100	133500	133600	133700	133500	43
213	20241213	151100	2472553800	133400	133500	133500	133400	51
214	20241213	151000	2465747100	133500	133600	133600	133400	91
215	20241213	150900	2453599800	133600	133700	133700	133500	87
216	20241213	150800	2441984200	133600	133600	133700	133600	59
217	20241213	150700	2434101600	133600	133600	133600	133600	38
218	20241213	150600	2429024800	133600	133600	133700	133600	42
219	20241213	150500	2423413000	133600	133800	133800	133600	69
220	20241213	150400	2414191500	133700	133700	133700	133700	47
221	20241213	150300	2407907600	133700	133800	133800	133700	45
222	20241213	150200	2401890800	133700	133700	133800	133700	83
223	20241213	150100	2390791300	133600	133700	133700	133600	41
224	20241213	150000	2385313500	133700	133600	133800	133600	46
225	20241213	145900	2379167400	133700	133700	133700	133600	74
226	20241213	145800	2369277800	133600	133600	133700	133600	51
227	20241213	145700	2362463600	133600	133700	133700	133600	41
228	20241213	145600	2356985100	133600	133900	133900	133600	60
229	20241213	145500	2348968500	133600	133400	134000	133300	255
230	20241213	145400	2314926600	133400	133500	133700	133300	35
231	20241213	145300	2310253600	133500	133300	133600	133300	91
232	20241213	145200	2298116300	133300	133400	133800	133300	62
233	20241213	145100	2289847700	133300	133400	133500	133300	88
234	20241213	145000	2278110900	133400	133500	133600	133300	389
235	20241213	144900	2226218700	133500	133600	133600	133500	58
236	20241213	144800	2218474300	133500	133500	133600	133500	237
237	20241213	144700	2186815300	133500	133700	133700	133500	51
238	20241213	144600	2180002700	133600	133700	133700	133600	86
239	20241213	144500	2168509900	133600	133900	134000	133500	273
240	20241213	144400	2132036600	133600	133500	133600	133500	42
241	20241213	144300	2126428600	133500	133700	133700	133500	277
242	20241213	144200	2089424400	133600	133600	133900	133600	76
243	20241213	144100	2079270500	133600	133900	133900	133600	231
244	20241213	144000	2048366600	133700	133700	133900	133700	311
245	20241213	143900	2006759800	133700	133700	133900	133700	59
246	20241213	143800	1998870000	133700	133700	133800	133700	37
247	20241213	143700	1993922000	133700	133700	134000	133600	88
248	20241213	143600	1982147800	133700	133600	133800	133600	55
249	20241213	143500	1974797300	133600	133900	134000	133600	80
250	20241213	143400	1964093400	133700	133700	133900	133600	120
251	20241213	143300	1948044900	133600	133600	133900	133500	45
252	20241213	143200	1942032100	133600	133600	133700	133600	46
253	20241213	143100	1935886200	134000	133700	134000	133600	123
254	20241213	143000	1919431100	133800	133600	133800	133600	36
255	20241213	142900	1914615400	133700	133800	133900	133700	75
256	20241213	142800	1904583400	133800	133900	134000	133800	67
257	20241213	142700	1895617500	133800	133800	133900	133800	40
258	20241213	142600	1890265300	133800	134000	134100	133800	164
259	20241213	142500	1868293800	134000	134000	134100	134000	84
260	20241213	142400	1857037600	134000	134000	134200	134000	49
261	20241213	142300	1850470900	134000	134200	134200	134000	51
262	20241213	142200	1843631600	134100	134100	134200	134100	122
263	20241213	142100	1827261800	134200	134500	134500	134200	105
264	20241213	142000	1813153700	134500	134600	134700	134400	373
265	20241213	141900	1762959700	134600	134700	134700	134600	48
266	20241213	141800	1756497300	134700	134700	134800	134700	51
267	20241213	141700	1749627300	134700	134700	134800	134700	53
268	20241213	141600	1742487900	134700	134700	134700	134700	47
269	20241213	141500	1736157000	134700	135000	135000	134700	96
270	20241213	141400	1723214800	134900	134900	135000	134900	45
271	20241213	141300	1717143800	134900	134800	134900	134700	172
272	20241213	141200	1693946700	134700	134600	134900	134600	78
273	20241213	141100	1683441300	134600	134600	134700	134600	43
274	20241213	141000	1677653300	134700	134500	134700	134500	59
275	20241213	140900	1669712800	134500	134700	134700	134500	75
276	20241213	140800	1659614100	134600	134600	134700	134600	106
277	20241213	140700	1645346100	134600	134800	134800	134600	42
278	20241213	140600	1639692000	134700	134700	134700	134600	70
279	20241213	140500	1630264800	134700	134900	134900	134500	60
280	20241213	140400	1622183000	134600	134600	134700	134600	61
281	20241213	140300	1613970200	134900	134900	134900	134600	217
282	20241213	140200	1584723000	135000	134800	135000	134800	61
283	20241213	140100	1576496100	134800	134800	135000	134800	37
284	20241213	140000	1571507700	134800	134900	134900	134800	57
285	20241213	135900	1563821100	135000	134800	135000	134800	62
286	20241213	135800	1555459300	134800	134900	134900	134800	22
287	20241213	135700	1552493600	134900	134800	135000	134700	20
288	20241213	135600	1549795800	134700	134700	134800	134700	24
289	20241213	135500	1546562900	134700	134800	134900	134700	18
290	20241213	135400	1544137700	134800	134800	135000	134800	29
291	20241213	135300	1540228100	134700	134800	134800	134700	23
292	20241213	135200	1537129800	134700	134700	134800	134700	43
293	20241213	135100	1531337600	134700	134900	134900	134700	11
294	20241213	135000	1529855400	134700	134800	134900	134700	27
295	20241213	134900	1526215700	134800	135000	135100	134800	384
296	20241213	134800	1474385100	135000	135000	135100	135000	29
297	20241213	134700	1470469800	135100	135100	135100	135000	39
298	20241213	134600	1465202300	135100	135100	135100	135000	18
299	20241213	134500	1462771800	135000	134900	135100	134900	47
300	20241213	134400	1456426700	135000	134900	135000	134900	22
301	20241213	134300	1453458700	134900	134800	134900	134800	10
302	20241213	134200	1452109900	134800	134700	135000	134700	39
303	20241213	134100	1446853200	134700	134900	134900	134700	31
304	20241213	134000	1442675200	134800	134800	134800	134800	4
305	20241213	133900	1442136000	134800	135000	135000	134800	69
306	20241213	133800	1432830100	134800	134800	134900	134800	12
307	20241213	133700	1431212400	134800	134800	134800	134800	14
308	20241213	133600	1429325200	134800	134800	135000	134800	32
309	20241213	133500	1425010700	134900	134800	134900	134800	11
310	20241213	133400	1423527400	134800	134800	135000	134800	26
311	20241213	133300	1420022100	134800	134800	134800	134700	39
312	20241213	133200	1414768000	135000	135000	135000	134800	13
313	20241213	133100	1413014000	135000	134900	135000	134800	53
314	20241213	133000	1405865500	134800	134800	134900	134800	28
315	20241213	132900	1402091000	134800	134900	134900	134800	15
316	20241213	132800	1400068300	134800	134800	134900	134800	17
317	20241213	132700	1397776500	134800	134800	134900	134800	21
318	20241213	132600	1394945600	134800	134900	135000	134800	46
319	20241213	132500	1388741600	134800	135000	135000	134800	21
320	20241213	132400	1385909000	134900	134900	135000	134800	25
321	20241213	132300	1382536700	135000	134800	135000	134800	93
322	20241213	132200	1369991700	134800	134900	134900	134800	18
323	20241213	132100	1367565100	134900	134800	134900	134800	17
324	20241213	132000	1365272900	134800	135000	135000	134800	64
325	20241213	131900	1356636500	135000	135100	135100	134800	133
326	20241213	131800	1338695100	134900	135000	135000	134900	18
327	20241213	131700	1336266300	135000	134900	135000	134900	22
328	20241213	131600	1333298300	134900	134900	135000	134900	21
329	20241213	131500	1330465100	134900	134900	135000	134900	15
330	20241213	131400	1328441300	135000	135000	135000	134900	24
331	20241213	131300	1325203000	134900	135000	135000	134900	15
332	20241213	131200	1323179200	134900	134800	135000	134800	26
333	20241213	131100	1319672400	134800	134900	135100	134700	28
334	20241213	131000	1315897300	134600	134700	134700	134600	5
335	20241213	130900	1315224000	134600	135100	135100	134600	20
336	20241213	130800	1312531000	134600	134600	135100	134600	24
337	20241213	130700	1309300100	134600	134700	135000	134600	10
338	20241213	130600	1307952300	134600	134600	134900	134600	23
339	20241213	130500	1304856100	134600	134700	134700	134600	32
340	20241213	130400	1300548500	134800	135000	135000	134800	3
341	20241213	130300	1300143700	134500	134500	135100	134500	28
342	20241213	130200	1296374600	134500	134600	134600	134500	12
343	20241213	130100	1294760200	134700	135200	135200	134700	14
344	20241213	130000	1292873400	135200	135100	135200	134600	132
345	20241213	125900	1275041700	134600	135100	135200	134600	72
346	20241213	125800	1265325500	134900	134900	135100	134900	17
347	20241213	125700	1263031900	134900	135000	135100	134900	100
348	20241213	125600	1249537700	134900	135100	135100	134900	19
349	20241213	125500	1246973200	134900	135100	135100	134900	33
350	20241213	125400	1242519200	134900	134900	135100	134900	28
351	20241213	125300	1238740000	134900	135000	135100	134900	46
352	20241213	125200	1232531000	134900	135000	135000	134900	22
353	20241213	125100	1229562700	134900	134900	135000	134900	10
354	20241213	125000	1228213600	134900	135000	135000	134900	22
355	20241213	124900	1225244800	134900	135000	135100	134900	62
356	20241213	124800	1216874700	135000	134900	135000	134900	19
357	20241213	124700	1214310100	134900	134900	135000	134900	19
358	20241213	124600	1211746300	134900	135100	135100	134900	30
359	20241213	124500	1207696400	135000	135000	135000	134900	32
360	20241213	124400	1203377400	134900	134900	135000	134900	28
361	20241213	124300	1199599400	134900	134900	135000	134900	24
362	20241213	124200	1196361500	134900	134900	135000	134900	10
363	20241213	124100	1195012100	135000	135000	135000	134900	37
364	20241213	124000	1190019300	134900	135000	135000	134900	24
365	20241213	123900	1186781400	135000	135100	135100	134900	18
366	20241213	123800	1184351000	134900	135000	135100	134900	32
367	20241213	123700	1180030400	135000	134900	135100	134900	47
368	20241213	123600	1173686600	134900	135100	135100	134900	41
369	20241213	123500	1168151900	135100	135100	135100	135000	37
370	20241213	123400	1163155300	135000	134900	135100	134900	14
371	20241213	123300	1161264800	134900	134900	135000	134900	30
372	20241213	123200	1157216600	134900	134900	135000	134900	26
373	20241213	123100	1153709100	135000	134600	135000	134600	85
374	20241213	123000	1142236200	134600	134600	134900	134600	101
375	20241213	122900	1128630200	134600	134700	134700	134600	29
376	20241213	122800	1124726200	134600	134600	134700	134600	9
377	20241213	122700	1123514700	134600	134500	134600	134500	27
378	20241213	122600	1119882300	134500	134500	134500	134500	26
379	20241213	122500	1116385300	134500	134600	134700	134500	20
380	20241213	122400	1113693400	134600	134500	134600	134500	27
381	20241213	122300	1110061400	134600	134600	134600	134500	15
382	20241213	122200	1108043600	134500	134600	134700	134500	20
383	20241213	122100	1105352200	134500	134400	134600	134400	132
384	20241213	122000	1087588700	134500	134400	134500	134400	21
385	20241213	121900	1084765800	134400	134600	134600	134400	57
386	20241213	121800	1077096600	134600	134600	134700	134600	17
387	20241213	121700	1074808200	134600	134600	134700	134600	65
388	20241213	121600	1066059100	134700	134500	134700	134500	72
389	20241213	121500	1056373700	134500	134500	134500	134400	22
390	20241213	121400	1053416100	134400	134500	134500	134400	19
391	20241213	121300	1050861000	134700	134600	134700	134600	30
392	20241213	121200	1046822100	134600	134600	134700	134600	30
393	20241213	121100	1042783800	134600	134500	134700	134500	28
394	20241213	121000	1039016300	134400	134400	134700	134400	22
395	20241213	120900	1036059200	134800	134400	134800	134400	16
396	20241213	120800	1033907200	134500	134800	134800	134500	20
397	20241213	120700	1031213900	134400	134600	134600	134400	22
398	20241213	120600	1028253900	134600	134600	134900	134600	55
399	20241213	120500	1020839200	134900	134700	134900	134600	34
400	20241213	120400	1016257200	134600	134700	134700	134600	43
401	20241213	120300	1010469200	134600	134600	134900	134600	9
402	20241213	120200	1009257300	134400	134500	134800	134400	28
403	20241213	120100	1005491500	134400	135000	135000	134400	28
404	20241213	120000	1001724500	134700	134400	134900	134400	50
405	20241213	115900	994989200	134400	134800	134900	134400	141
406	20241213	115800	976009100	134800	134700	134800	134700	39
407	20241213	115700	970754000	134700	134800	134800	134700	18
408	20241213	115600	968328300	134700	134700	134800	134700	18
409	20241213	115500	965903500	134700	134700	134900	134700	73
410	20241213	115400	956061100	134900	134900	134900	134700	15
411	20241213	115300	954038100	134900	134700	134900	134700	26
412	20241213	115200	950535100	134800	134500	134800	134500	28
413	20241213	115100	946765700	134800	134600	134800	134600	19
414	20241213	115000	944204700	134500	134500	134900	134500	34
415	20241213	114900	939625800	134800	134900	134900	134500	62
416	20241213	114800	931265900	134500	134500	134900	134500	33
417	20241213	114700	926822800	134500	134400	134900	134400	21
418	20241213	114600	923997300	134900	134400	134900	134400	59
419	20241213	114500	916056600	134500	134400	134500	134400	10
420	20241213	114400	914712300	134400	134400	134800	134400	20
421	20241213	114300	912022600	134400	134500	134700	134400	21
422	20241213	114200	909197200	134600	134600	134900	134500	25
423	20241213	114100	905832000	134400	134800	134900	134400	66
424	20241213	114000	896939800	134900	134600	134900	134400	23
425	20241213	113900	893843200	134400	134400	134500	134400	24
426	20241213	113800	890616800	134500	134400	134500	134400	23
427	20241213	113700	887524900	134800	134600	134800	134500	47
428	20241213	113600	881196600	134600	134700	134700	134600	32
429	20241213	113500	876887700	134600	134400	134700	134400	26
430	20241213	113400	873390000	134400	134500	134700	134400	27
431	20241213	113300	869759700	134700	134700	134700	134500	22
432	20241213	113200	866799000	134600	134700	134700	134600	47
433	20241213	113100	860471700	134600	134700	134800	134600	34
434	20241213	113000	855891900	134700	134800	134800	134700	16
435	20241213	112900	853736300	134800	134600	134800	134500	58
436	20241213	112800	845922800	134600	134700	134700	134600	22
437	20241213	112700	842961100	134700	134900	134900	134700	43
438	20241213	112600	837165000	134800	134700	134800	134700	29
439	20241213	112500	833256900	134800	134800	134800	134700	15
440	20241213	112400	831235900	134800	134600	134800	134500	41
441	20241213	112300	825713800	134700	134600	134700	134500	13
442	20241213	112200	823964300	134600	134500	134600	134500	32
443	20241213	112100	819659100	134500	134400	134500	134400	35
444	20241213	112000	814954100	134500	134500	134500	134400	22
445	20241213	111900	811995600	134400	134500	134700	134400	54
446	20241213	111800	804731900	134500	134400	134600	134400	17
447	20241213	111700	802444700	134400	134200	134500	134200	97
448	20241213	111600	789409500	134200	134200	134200	134200	22
449	20241213	111500	786457100	134200	134000	134400	134000	66
450	20241213	111400	777594300	134000	134000	134200	134000	54
451	20241213	111300	770351900	134000	134000	134000	134000	26
452	20241213	111200	766867900	134200	134100	134200	133800	53
453	20241213	111100	759761800	133800	133800	133900	133800	17
454	20241213	111000	757487000	133900	133800	134100	133800	37
455	20241213	110900	752533900	133800	134100	134100	133800	20
456	20241213	110800	749855600	133700	133900	134100	133700	26
457	20241213	110700	746375800	133900	133700	134000	133700	51
458	20241213	110600	739548900	133700	133700	133900	133700	40
459	20241213	110500	734195800	133800	133600	133800	133600	35
460	20241213	110400	729516500	133800	133500	133800	133500	38
461	20241213	110300	724437300	133500	133600	133600	133500	28
462	20241213	110200	720697900	133500	133500	133700	133500	21
463	20241213	110100	717894000	133500	133300	133700	133300	33
464	20241213	110000	713487700	133300	133600	133700	133300	39
465	20241213	105900	708283300	133600	133400	133700	133300	43
466	20241213	105800	702547900	133300	132900	133500	132900	11
467	20241213	105700	701082800	132900	133300	133500	132900	32
468	20241213	105600	696825300	133300	132800	133300	132800	58
469	20241213	105500	689108800	132800	132900	132900	132800	32
470	20241213	105400	684856500	132900	132900	133000	132900	36
471	20241213	105300	680071200	132900	132900	133000	132900	31
472	20241213	105200	675950500	132900	132800	132900	132800	19
473	20241213	105100	673426400	132900	133000	133000	132800	30
474	20241213	105000	669440700	132800	132800	132900	132800	36
475	20241213	104900	664658500	132800	132800	132900	132800	14
476	20241213	104800	662798900	132800	132900	133000	132800	28
477	20241213	104700	659080000	132800	132700	133000	132700	15
478	20241213	104600	657087900	132700	132800	132900	132700	195
479	20241213	104500	631193100	132800	132800	132900	132800	33
480	20241213	104400	626810600	132800	132800	132900	132800	11
481	20241213	104300	625349700	132800	132900	133000	132800	28
482	20241213	104200	621629400	133000	132800	133000	132800	30
483	20241213	104100	617644400	132800	132800	132900	132800	10
484	20241213	104000	616316200	132800	132800	132900	132800	38
485	20241213	103900	611267700	132900	132800	132900	132800	43
486	20241213	103800	605556700	132800	132800	132900	132800	14
487	20241213	103700	603697400	132800	132800	132900	132800	23
488	20241213	103600	600642900	132800	132800	132900	132800	70
489	20241213	103500	591343100	132900	132800	132900	132800	5
490	20241213	103400	590679000	132900	132900	132900	132800	41
491	20241213	103300	585232400	132800	132800	132800	132800	42
492	20241213	103200	579654800	132800	132900	132900	132800	64
493	20241213	103100	571150000	132800	132800	132900	132800	23
494	20241213	103000	568095400	132800	132800	132900	132800	24
495	20241213	102900	564907700	132800	132800	132900	132800	33
496	20241213	102800	560524800	132900	133000	133000	132800	44
497	20241213	102700	554677700	132900	132900	132900	132900	19
498	20241213	102600	552152600	132900	132900	133000	132900	24
499	20241213	102500	548962900	133000	132900	133000	132900	25
500	20241213	102400	545639800	133000	132800	133000	132800	46
501	20241213	102300	539528400	132800	132800	132900	132800	37
502	20241213	102200	534614600	132800	132900	132900	132800	39
503	20241213	102100	529432200	133000	132900	133000	132900	19
504	20241213	102000	526906600	132900	132800	133000	132800	30
505	20241213	101900	522921200	132900	132800	132900	132800	35
506	20241213	101800	518272000	132800	132900	133000	132800	16
507	20241213	101700	516145600	132800	132800	132800	132800	13
508	20241213	101600	514419200	132800	133200	133200	132800	107
509	20241213	101500	500180600	133100	132900	133200	132800	224
510	20241213	101400	470382100	132800	132700	132800	132700	24
511	20241213	101300	467196600	132700	132800	132800	132700	19
512	20241213	101200	464674700	132800	132800	132900	132700	26
513	20241213	101100	461221700	132700	132900	132900	132700	17
514	20241213	101000	458963600	132900	132700	132900	132700	20
515	20241213	100900	456307700	132700	132800	132900	132700	23
516	20241213	100800	453253200	132800	132900	132900	132800	29
517	20241213	100700	449399900	133100	132900	133100	132900	14
518	20241213	100600	447537500	132900	132800	132900	132800	44
519	20241213	100500	441692300	132800	132900	132900	132800	20
520	20241213	100400	439035300	132800	132800	133000	132800	13
521	20241213	100300	437306900	132800	132800	133000	132800	25
522	20241213	100200	433986000	132800	132900	132900	132800	21
523	20241213	100100	431195700	132900	132900	133000	132900	12
524	20241213	100000	429600300	133000	132900	133000	132900	38
525	20241213	095900	424546800	132900	132900	133100	132900	14
526	20241213	095800	422685900	133000	133000	133000	133000	17
527	20241213	095700	420424900	133000	132900	133000	132900	27
528	20241213	095600	416834000	133000	133000	133100	133000	77
529	20241213	095500	406592600	133000	133100	133100	133000	27
530	20241213	095400	403001500	133000	133100	133100	133000	64
531	20241213	095300	394489400	133000	133100	133100	133000	25
532	20241213	095200	391163100	133100	133000	133100	133000	37
533	20241213	095100	386241100	133000	133100	133100	133000	28
534	20241213	095000	382516100	133000	133000	133200	133000	12
535	20241213	094900	380918900	133000	133100	133200	133000	153
536	20241213	094800	360553800	133100	133100	133200	133100	30
537	20241213	094700	356559900	133200	133100	133200	133100	19
538	20241213	094600	354029400	133100	133500	133500	133100	12
539	20241213	094500	352431200	133200	133200	133300	133100	22
540	20241213	094400	349500900	133200	133200	133300	133200	16
541	20241213	094300	347369600	133200	133000	133200	133000	34
542	20241213	094200	342844200	133000	133000	133200	133000	78
543	20241213	094100	332469100	133100	133100	133100	133000	180
544	20241213	094000	308512500	133100	133200	133300	133100	61
545	20241213	093900	300388300	133200	133300	133300	133200	9
546	20241213	093800	299189400	133600	133200	133600	133200	11
547	20241213	093700	297722600	133600	133200	133600	133200	3
548	20241213	093600	297322600	133200	133400	133400	133100	285
549	20241213	093500	259333500	133400	133400	133400	133400	7
550	20241213	093400	258399700	133500	133400	133500	133400	26
551	20241213	093300	254929700	133400	133400	133400	133400	8
552	20241213	093200	253862500	133500	133400	133500	133400	14
553	20241213	093100	251993800	133400	133400	133500	133400	7
554	20241213	093000	251059600	133400	133600	133600	133400	18
555	20241213	092900	248656900	133500	133800	133800	133500	13
556	20241213	092800	246921100	133500	133500	133500	133500	4
557	20241213	092700	246387100	134000	133500	134000	133500	149
558	20241213	092600	226492600	133500	133400	133600	133400	26
559	20241213	092500	223020900	133400	133400	133500	133400	30
560	20241213	092400	219017800	133400	133300	133600	133300	9
561	20241213	092300	217816500	133300	133400	133400	133300	107
562	20241213	092200	203543200	133400	133500	133500	133400	20
563	20241213	092100	200873700	133500	133700	133700	133500	86
564	20241213	092000	189379600	133700	133900	134000	133700	76
565	20241213	091900	179209200	133900	133900	133900	133900	43
566	20241213	091800	173451500	133900	134000	134000	133900	110
567	20241213	091700	158712500	134000	134000	134000	134000	3
568	20241213	091600	158310500	134000	134000	134000	134000	5
569	20241213	091500	157640500	134000	134200	134200	134000	43
570	20241213	091400	151872300	134200	134300	134300	134200	10
571	20241213	091300	150529600	134200	134200	134300	134200	40
572	20241213	091200	145161100	134200	134200	134200	134200	14
573	20241213	091100	143282300	134200	134200	134200	134200	14
574	20241213	091000	141403500	134200	134100	134400	134100	22
575	20241213	090900	138450600	134000	134000	134400	134000	11
576	20241213	090800	136975400	134000	134400	134500	134000	69
577	20241213	090700	127707200	134500	134800	134800	134500	48
578	20241213	090600	121243900	134800	135800	135800	134800	57
579	20241213	090500	113552900	135800	135900	135900	134800	121
580	20241213	090400	97193300	135900	136000	136000	134900	57
581	20241213	090300	89472100	136000	136000	136000	135600	174
582	20241213	090200	65815800	136000	135400	136000	135400	152
583	20241213	090100	45220400	135400	134500	135600	134400	264
584	20241213	090000	9506400	134800	133700	134800	133700	71