KissMeData/006280/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184800	7340924400	156400	156400	156400	156400	437
3	20241211	184700	7340924400	156400	156400	156400	156400	0
4	20241211	184600	7340924400	156400	156400	156400	156400	0
5	20241211	184500	7340924400	156400	156400	156400	156400	0
6	20241211	184400	7340924400	156400	156400	156400	156400	0
7	20241211	184300	7340924400	156400	156400	156400	156400	0
8	20241211	184200	7340924400	156400	156400	156400	156400	0
9	20241211	184100	7340924400	156400	156400	156400	156400	0
10	20241211	184000	7340924400	156400	156400	156400	156400	0
11	20241211	183900	7340924400	156400	156400	156400	156400	0
12	20241211	183800	7340924400	156400	156400	156400	156400	0
13	20241211	183700	7340924400	156400	156400	156400	156400	0
14	20241211	183600	7340924400	156400	156400	156400	156400	0
15	20241211	183500	7340924400	156400	156400	156400	156400	0
16	20241211	183400	7340924400	156400	156400	156400	156400	0
17	20241211	183300	7340924400	156400	156400	156400	156400	0
18	20241211	183200	7340924400	156400	156400	156400	156400	0
19	20241211	183100	7340924400	156400	156400	156400	156400	0
20	20241211	183000	7340924400	156400	156400	156400	156400	0
21	20241211	182900	7340924400	156400	156400	156400	156400	0
22	20241211	182800	7340924400	156400	156400	156400	156400	0
23	20241211	182700	7340924400	156400	156400	156400	156400	0
24	20241211	182600	7340924400	156400	156400	156400	156400	0
25	20241211	182500	7340924400	156400	156400	156400	156400	0
26	20241211	182400	7340924400	156400	156400	156400	156400	0
27	20241211	182300	7340924400	156400	156400	156400	156400	0
28	20241211	182200	7340924400	156400	156400	156400	156400	0
29	20241211	182100	7340924400	156400	156400	156400	156400	0
30	20241211	182000	7340924400	156400	156400	156400	156400	0
31	20241211	181900	7340924400	156400	156400	156400	156400	0
32	20241211	181800	7340924400	156400	156400	156400	156400	437
33	20241211	181700	7340924400	156400	156400	156400	156400	0
34	20241211	181600	7340924400	156400	156400	156400	156400	0
35	20241211	181500	7340924400	156400	156400	156400	156400	0
36	20241211	181400	7340924400	156400	156400	156400	156400	0
37	20241211	181300	7340924400	156400	156400	156400	156400	0
38	20241211	181200	7340924400	156400	156400	156400	156400	0
39	20241211	181100	7340924400	156400	156400	156400	156400	0
40	20241211	181000	7340924400	156400	156400	156400	156400	0
41	20241211	180900	7340924400	156400	156400	156400	156400	0
42	20241211	180800	7340924400	156400	156400	156400	156400	0
43	20241211	180700	7340924400	156400	156400	156400	156400	0
44	20241211	180600	7340924400	156400	156400	156400	156400	0
45	20241211	180500	7340924400	156400	156400	156400	156400	0
46	20241211	180400	7340924400	156400	156400	156400	156400	0
47	20241211	180300	7340924400	156400	156400	156400	156400	0
48	20241211	180200	7340924400	156400	156400	156400	156400	0
49	20241211	180100	7340924400	156400	156400	156400	156400	0
50	20241211	180000	7340924400	156400	156400	156400	156400	0
51	20241211	175900	7340924400	156400	156400	156400	156400	0
52	20241211	175800	7340924400	156400	156400	156400	156400	0
53	20241211	175700	7340924400	156400	156400	156400	156400	0
54	20241211	175600	7340924400	156400	156400	156400	156400	0
55	20241211	175500	7340924400	156400	156400	156400	156400	0
56	20241211	175400	7340924400	156400	156400	156400	156400	0
57	20241211	175300	7340924400	156400	156400	156400	156400	0
58	20241211	175200	7340924400	156400	156400	156400	156400	0
59	20241211	175100	7340924400	156400	156400	156400	156400	0
60	20241211	175000	7340924400	156400	156400	156400	156400	0
61	20241211	174900	7340924400	156400	156400	156400	156400	0
62	20241211	174800	7340924400	156400	156400	156400	156400	437
63	20241211	174700	7340924400	156400	156400	156400	156400	0
64	20241211	174600	7340924400	156400	156400	156400	156400	0
65	20241211	174500	7340924400	156400	156400	156400	156400	0
66	20241211	174400	7340924400	156400	156400	156400	156400	0
67	20241211	174300	7340924400	156400	156400	156400	156400	0
68	20241211	174200	7340924400	156400	156400	156400	156400	0
69	20241211	174100	7340924400	156400	156400	156400	156400	0
70	20241211	174000	7340924400	156400	156400	156400	156400	0
71	20241211	173900	7340924400	156400	156400	156400	156400	0
72	20241211	173800	7340924400	156400	156400	156400	156400	0
73	20241211	173700	7340924400	156400	156400	156400	156400	0
74	20241211	173600	7340924400	156400	156400	156400	156400	0
75	20241211	173500	7340924400	156400	156400	156400	156400	0
76	20241211	173400	7340924400	156400	156400	156400	156400	0
77	20241211	173300	7340924400	156400	156400	156400	156400	0
78	20241211	173200	7340924400	156400	156400	156400	156400	0
79	20241211	173100	7340924400	156400	156400	156400	156400	0
80	20241211	173000	7340924400	156400	156400	156400	156400	0
81	20241211	172900	7340924400	156400	156400	156400	156400	0
82	20241211	172800	7340924400	156400	156400	156400	156400	0
83	20241211	172700	7340924400	156400	156400	156400	156400	0
84	20241211	172600	7340924400	156400	156400	156400	156400	0
85	20241211	172500	7340924400	156400	156400	156400	156400	0
86	20241211	172400	7340924400	156400	156400	156400	156400	0
87	20241211	172300	7340924400	156400	156400	156400	156400	0
88	20241211	172200	7340924400	156400	156400	156400	156400	0
89	20241211	172100	7340924400	156400	156400	156400	156400	0
90	20241211	172000	7340924400	156400	156400	156400	156400	0
91	20241211	171900	7340924400	156400	156400	156400	156400	0
92	20241211	171800	7340924400	156400	156400	156400	156400	437
93	20241211	171700	7340924400	156400	156400	156400	156400	0
94	20241211	171600	7340924400	156400	156400	156400	156400	0
95	20241211	171500	7340924400	156400	156400	156400	156400	0
96	20241211	171400	7340924400	156400	156400	156400	156400	0
97	20241211	171300	7340924400	156400	156400	156400	156400	0
98	20241211	171200	7340924400	156400	156400	156400	156400	0
99	20241211	171100	7340924400	156400	156400	156400	156400	0
100	20241211	171000	7340924400	156400	156400	156400	156400	0
101	20241211	170900	7340924400	156400	156400	156400	156400	0
102	20241211	170800	7340924400	156400	156400	156400	156400	0
103	20241211	170700	7340924400	156400	156400	156400	156400	0
104	20241211	170600	7340924400	156400	156400	156400	156400	0
105	20241211	170500	7340924400	156400	156400	156400	156400	0
106	20241211	170400	7340924400	156400	156400	156400	156400	0
107	20241211	170300	7340924400	156400	156400	156400	156400	0
108	20241211	170200	7340924400	156400	156400	156400	156400	0
109	20241211	170100	7340924400	156400	156400	156400	156400	0
110	20241211	170000	7340924400	156400	156400	156400	156400	0
111	20241211	165900	7340924400	156400	156400	156400	156400	0
112	20241211	165800	7340924400	156400	156400	156400	156400	0
113	20241211	165700	7340924400	156400	156400	156400	156400	0
114	20241211	165600	7340924400	156400	156400	156400	156400	0
115	20241211	165500	7340924400	156400	156400	156400	156400	0
116	20241211	165400	7340924400	156400	156400	156400	156400	0
117	20241211	165300	7340924400	156400	156400	156400	156400	0
118	20241211	165200	7340924400	156400	156400	156400	156400	0
119	20241211	165100	7340924400	156400	156400	156400	156400	0
120	20241211	165000	7340924400	156400	156400	156400	156400	0
121	20241211	164900	7340924400	156400	156400	156400	156400	0
122	20241211	164800	7340924400	156400	156400	156400	156400	437
123	20241211	164700	7340924400	156400	156400	156400	156400	0
124	20241211	164600	7340924400	156400	156400	156400	156400	0
125	20241211	164500	7340924400	156400	156400	156400	156400	0
126	20241211	164400	7340924400	156400	156400	156400	156400	0
127	20241211	164300	7340924400	156400	156400	156400	156400	0
128	20241211	164200	7340924400	156400	156400	156400	156400	0
129	20241211	164100	7340924400	156400	156400	156400	156400	0
130	20241211	164000	7340924400	156400	156400	156400	156400	0
131	20241211	163900	7340924400	156400	156400	156400	156400	0
132	20241211	163800	7340924400	156400	156400	156400	156400	0
133	20241211	163700	7340924400	156400	156400	156400	156400	0
134	20241211	163600	7340924400	156400	156400	156400	156400	0
135	20241211	163500	7340924400	156400	156400	156400	156400	0
136	20241211	163400	7340924400	156400	156400	156400	156400	0
137	20241211	163300	7340924400	156400	156400	156400	156400	0
138	20241211	163200	7340924400	156400	156400	156400	156400	0
139	20241211	163100	7340924400	156400	156400	156400	156400	0
140	20241211	163000	7340924400	156400	156400	156400	156400	0
141	20241211	162900	7340924400	156400	156400	156400	156400	0
142	20241211	162800	7340924400	156400	156400	156400	156400	0
143	20241211	162700	7340924400	156400	156400	156400	156400	0
144	20241211	162600	7340924400	156400	156400	156400	156400	0
145	20241211	162500	7340924400	156400	156400	156400	156400	0
146	20241211	162400	7340924400	156400	156400	156400	156400	0
147	20241211	162300	7340924400	156400	156400	156400	156400	0
148	20241211	162200	7340924400	156400	156400	156400	156400	0
149	20241211	162100	7340924400	156400	156400	156400	156400	0
150	20241211	162000	7340924400	156400	156400	156400	156400	0
151	20241211	161900	7340924400	156400	156400	156400	156400	0
152	20241211	161800	7340924400	156400	156400	156400	156400	437
153	20241211	161700	7340924400	156400	156400	156400	156400	0
154	20241211	161600	7340924400	156400	156400	156400	156400	0
155	20241211	161500	7340924400	156400	156400	156400	156400	0
156	20241211	161400	7340924400	156400	156400	156400	156400	0
157	20241211	161300	7340924400	156400	156400	156400	156400	0
158	20241211	161200	7340924400	156400	156400	156400	156400	0
159	20241211	161100	7340924400	156400	156400	156400	156400	0
160	20241211	161000	7340924400	156400	156400	156400	156400	0
161	20241211	160900	7340924400	156400	156400	156400	156400	0
162	20241211	160800	7340924400	156400	156400	156400	156400	0
163	20241211	160700	7340924400	156400	156400	156400	156400	0
164	20241211	160600	7340924400	156400	156400	156400	156400	0
165	20241211	160500	7340924400	156400	156400	156400	156400	0
166	20241211	160400	7340924400	156400	156400	156400	156400	0
167	20241211	160300	7340924400	156400	156400	156400	156400	0
168	20241211	160200	7340924400	156400	156400	156400	156400	0
169	20241211	160100	7340924400	156400	156400	156400	156400	0
170	20241211	160000	7340924400	156400	156400	156400	156400	0
171	20241211	155900	7340924400	156400	156400	156400	156400	0
172	20241211	155800	7340924400	156400	156400	156400	156400	0
173	20241211	155700	7340924400	156400	156400	156400	156400	0
174	20241211	155600	7340924400	156400	156400	156400	156400	0
175	20241211	155500	7340924400	156400	156400	156400	156400	0
176	20241211	155400	7340924400	156400	156400	156400	156400	0
177	20241211	155300	7340924400	156400	156400	156400	156400	0
178	20241211	155200	7340924400	156400	156400	156400	156400	0
179	20241211	155100	7340924400	156400	156400	156400	156400	0
180	20241211	155000	7340924400	156400	156400	156400	156400	0
181	20241211	154900	7340924400	156400	156400	156400	156400	0
182	20241211	154800	7340924400	156400	156400	156400	156400	437
183	20241211	154700	7340924400	156400	156400	156400	156400	0
184	20241211	154600	7340924400	156400	156400	156400	156400	0
185	20241211	154500	7340924400	156400	156400	156400	156400	0
186	20241211	154400	7340924400	156400	156400	156400	156400	0
187	20241211	154300	7340924400	156400	156400	156400	156400	0
188	20241211	154200	7340924400	156400	156400	156400	156400	0
189	20241211	154100	7340924400	156400	156400	156400	156400	0
190	20241211	154000	7340924400	156400	156400	156400	156400	0
191	20241211	153900	7340924400	156400	156400	156400	156400	0
192	20241211	153800	7340924400	156400	156400	156400	156400	0
193	20241211	153700	7340924400	156400	156400	156400	156400	0
194	20241211	153600	7340924400	156400	156400	156400	156400	0
195	20241211	153500	7340924400	156400	156400	156400	156400	0
196	20241211	153400	7340924400	156400	156400	156400	156400	0
197	20241211	153300	7340924400	156400	156400	156400	156400	0
198	20241211	153200	7340924400	156400	156400	156400	156400	0
199	20241211	153100	7340924400	156400	156400	156400	156400	0
200	20241211	153000	7340924400	156400	156400	156400	156400	437
201	20241211	152900	7272577600	156200	156200	156200	156200	0
202	20241211	152800	7272577600	156200	156200	156200	156200	0
203	20241211	152700	7272577600	156200	156200	156200	156200	0
204	20241211	152600	7272577600	156200	156200	156200	156200	0
205	20241211	152500	7272577600	156200	156200	156200	156200	0
206	20241211	152400	7272577600	156200	156200	156200	156200	0
207	20241211	152300	7272577600	156200	156200	156200	156200	0
208	20241211	152200	7272577600	156200	156200	156200	156200	0
209	20241211	152100	7272577600	156200	156200	156200	156200	0
210	20241211	152000	7272577600	156200	156200	156200	156200	0
211	20241211	151900	7272577600	156200	156900	156900	156200	39
212	20241211	151800	7266485100	156100	157000	157100	156100	118
213	20241211	151700	7248039800	157000	157200	157300	156200	103
214	20241211	151600	7231885900	157200	157100	157200	157000	37
215	20241211	151500	7226072400	157200	157100	157200	157100	54
216	20241211	151400	7217584700	157100	157300	157300	157000	160
217	20241211	151300	7192442800	157300	157300	157300	157200	61
218	20241211	151200	7182850400	157300	157200	157300	157200	75
219	20241211	151100	7171056600	157300	157300	157400	156700	102
220	20241211	151000	7155006300	157300	157400	157400	156000	61
221	20241211	150900	7145435000	157300	157200	157400	157200	85
222	20241211	150800	7132066600	157200	157000	157200	157000	85
223	20241211	150700	7118709400	157100	156200	157100	156200	45
224	20241211	150600	7111642100	155900	157000	157100	155900	97
225	20241211	150500	7096441200	156900	157000	157100	156900	121
226	20241211	150400	7077442500	156900	157100	157100	156900	88
227	20241211	150300	7063629800	157100	157100	157300	157000	81
228	20241211	150200	7050906400	157100	157300	157300	157000	58
229	20241211	150100	7041789000	157400	157300	157400	157200	86
230	20241211	150000	7028261700	157300	157100	157300	156900	132
231	20241211	145900	7007530200	157100	157300	157400	157000	173
232	20241211	145800	6980308600	157300	157300	157400	157200	202
233	20241211	145700	6948528800	157400	157700	157900	157200	243
234	20241211	145600	6910249200	157700	157900	157900	157600	242
235	20241211	145500	6872066700	157700	157600	157900	157500	319
236	20241211	145400	6821733700	157500	157600	157700	157500	161
237	20241211	145300	6796352000	157700	157600	157700	157500	221
238	20241211	145200	6761524700	157500	157600	157600	157200	257
239	20241211	145100	6721051900	157500	157600	157600	157200	136
240	20241211	145000	6699636600	157600	157500	157600	157200	165
241	20241211	144900	6673648900	157500	157500	157500	157400	146
242	20241211	144800	6650654600	157500	157500	157500	157400	178
243	20241211	144700	6622626300	157500	157300	157500	157300	179
244	20241211	144600	6594449600	157200	157300	157300	157100	92
245	20241211	144500	6579979700	157300	157200	157300	157200	147
246	20241211	144400	6556864400	157300	157300	157300	157100	124
247	20241211	144300	6537361000	157200	157200	157400	157200	209
248	20241211	144200	6504491600	157300	157300	157400	156900	165
249	20241211	144100	6478539300	157300	157300	157400	157100	144
250	20241211	144000	6455884900	157300	157200	157400	157100	205
251	20241211	143900	6423655000	157300	157400	157400	157200	221
252	20241211	143800	6388882300	157300	157400	157400	157300	93
253	20241211	143700	6374246100	157400	157400	157400	157300	134
254	20241211	143600	6353156000	157300	157300	157400	157300	140
255	20241211	143500	6331122200	157300	157200	157300	157200	103
256	20241211	143400	6314922000	157200	157200	157300	157200	148
257	20241211	143300	6291645300	157300	157200	157300	157100	166
258	20241211	143200	6265549700	157200	157200	157200	157100	136
259	20241211	143100	6244175400	157200	157200	157200	157100	80
260	20241211	143000	6231600200	157200	157100	157200	157100	181
261	20241211	142900	6203158100	157100	157100	157200	157000	134
262	20241211	142800	6182102200	157100	157000	157100	157000	133
263	20241211	142700	6161216500	157000	157000	157200	157000	119
264	20241211	142600	6142526100	157100	157000	157200	157000	249
265	20241211	142500	6103408600	157100	157000	157100	156900	176
266	20241211	142400	6075773600	157000	156900	157000	156900	127
267	20241211	142300	6055839600	156900	157000	157000	156900	171
268	20241211	142200	6028994600	157000	157000	157000	156900	274
269	20241211	142100	5985977500	157000	156900	157000	156900	113
270	20241211	142000	5968239000	157000	157000	157000	156900	104
271	20241211	141900	5951911500	157000	157000	157000	156900	144
272	20241211	141800	5929304400	156900	157000	157000	156900	126
273	20241211	141700	5909524300	157000	157000	157000	156900	170
274	20241211	141600	5882835500	156900	157000	157000	156900	149
275	20241211	141500	5859448100	157000	156900	157000	156800	169
276	20241211	141400	5832927800	156900	156800	156900	156800	144
277	20241211	141300	5810334900	156800	156700	156900	156700	135
278	20241211	141200	5789163100	156800	156600	156800	156600	165
279	20241211	141100	5763305400	156600	156500	156600	156500	106
280	20241211	141000	5746706900	156600	156700	156700	156600	187
281	20241211	140900	5717413800	156600	156700	156700	156500	106
282	20241211	140800	5700807600	156700	156600	156700	156600	163
283	20241211	140700	5675278900	156600	156400	156600	156400	163
284	20241211	140600	5649766900	156500	156400	156500	156300	133
285	20241211	140500	5628959800	156500	156400	156500	156400	210
286	20241211	140400	5596107600	156500	156400	156500	156400	97
287	20241211	140300	5580928000	156500	156400	156500	156400	162
288	20241211	140200	5555576600	156500	156500	156500	156400	213
289	20241211	140100	5522242300	156500	156300	156500	156300	94
290	20241211	140000	5507537500	156400	156400	156400	156300	95
291	20241211	135900	5492681600	156300	156400	156400	156200	80
292	20241211	135800	5480172800	156400	156300	156400	156300	150
293	20241211	135700	5456719800	156300	156200	156300	156100	92
294	20241211	135600	5442341700	156100	156000	156200	156000	112
295	20241211	135500	5424861900	156000	155900	156000	155800	117
296	20241211	135400	5406621600	155900	155800	155900	155800	51
297	20241211	135300	5398672400	155800	155800	155800	155600	74
298	20241211	135200	5387148000	155800	155900	155900	155800	140
299	20241211	135100	5365333500	155900	155800	155900	155700	75
300	20241211	135000	5353647800	155800	155800	155900	155700	89
301	20241211	134900	5339778700	155900	155800	155900	155600	124
302	20241211	134800	5320460100	155800	155800	155900	155700	72
303	20241211	134700	5309237500	155800	155600	155900	155600	60
304	20241211	134600	5299888700	155700	155400	155700	155400	85
305	20241211	134500	5286663100	155400	155400	155600	155400	67
306	20241211	134400	5276247500	155500	155700	155700	155300	68
307	20241211	134300	5265673000	155900	155700	155900	155700	84
308	20241211	134200	5252587600	155500	155900	155900	155500	59
309	20241211	134100	5243397300	155300	156100	156100	155300	330
310	20241211	134000	5192094300	155800	156000	156000	155800	37
311	20241211	133900	5186323300	156200	155900	156200	155900	89
312	20241211	133800	5172433600	156200	156100	156200	155900	21
313	20241211	133700	5169155300	155900	156000	156100	155900	34
314	20241211	133600	5163849100	156100	156200	156200	156100	74
315	20241211	133500	5152296800	156000	156200	156200	156000	57
316	20241211	133400	5143398700	156100	156100	156100	155900	90
317	20241211	133300	5129360200	156100	156200	156200	156100	53
318	20241211	133200	5121083200	156100	156100	156200	156100	58
319	20241211	133100	5112026500	156100	156000	156100	155900	44
320	20241211	133000	5105162500	156000	156000	156100	155800	25
321	20241211	132900	5101265200	155900	156000	156300	155900	114
322	20241211	132800	5083466400	156200	156200	156200	156000	102
323	20241211	132700	5067538400	156200	156200	156200	156000	14
324	20241211	132600	5065352700	156100	156200	156200	155900	72
325	20241211	132500	5054111900	156100	156300	156300	156000	67
326	20241211	132400	5043643300	156300	156100	156400	156100	231
327	20241211	132300	5007538200	156100	155900	156100	155800	11
328	20241211	132200	5005822900	155900	156100	156200	155900	63
329	20241211	132100	4995992300	156200	156100	156300	156000	50
330	20241211	132000	4988180300	156200	156200	156300	155900	73
331	20241211	131900	4976778200	156300	156400	156400	156300	33
332	20241211	131800	4971619900	156400	156300	156400	156300	43
333	20241211	131700	4964895000	156400	156300	156400	156200	32
334	20241211	131600	4959891000	156300	156300	156400	156300	39
335	20241211	131500	4953794800	156300	156400	156400	156200	49
336	20241211	131400	4946134100	156400	156200	156400	156200	39
337	20241211	131300	4940037700	156300	156300	156400	156200	68
338	20241211	131200	4929414300	156300	156300	156300	156300	16
339	20241211	131100	4926913500	156300	156100	156300	156100	520
340	20241211	131000	4845695500	156100	156100	156100	156000	37
341	20241211	130900	4839920100	156100	156100	156100	156000	32
342	20241211	130800	4834926500	156100	155800	156100	155800	63
343	20241211	130700	4825099500	155900	156000	156000	155900	68
344	20241211	130600	4814494900	155900	156000	156000	155900	35
345	20241211	130500	4809035000	156000	156000	156000	155900	29
346	20241211	130400	4804511100	156000	155900	156000	155900	19
347	20241211	130300	4801547300	156000	156000	156000	155800	69
348	20241211	130200	4790784700	156000	155900	156000	155900	29
349	20241211	130100	4786261900	155900	155900	156000	155900	45
350	20241211	130000	4779242900	155900	155800	155900	155800	51
351	20241211	125900	4771294600	155800	155700	155900	155700	23
352	20241211	125800	4767711600	155800	155800	155800	155700	47
353	20241211	125700	4760389300	155800	155800	155800	155700	13
354	20241211	125600	4758364200	155700	155700	155800	155700	42
355	20241211	125500	4751824400	155700	155800	155800	155600	60
356	20241211	125400	4742483000	155800	156000	156000	155800	26
357	20241211	125300	4738428700	155900	155900	156000	155900	39
358	20241211	125200	4732348200	156000	155800	156000	155800	38
359	20241211	125100	4726421900	155900	156000	156000	155800	51
360	20241211	125000	4718470900	156000	155900	156000	155900	63
361	20241211	124900	4708644800	155900	155800	155900	155800	19
362	20241211	124800	4705684200	155800	155900	156000	155800	41
363	20241211	124700	4699292900	155900	156000	156000	155700	33
364	20241211	124600	4694147900	156000	156000	156000	155800	46
365	20241211	124500	4686976200	156000	156000	156000	155800	47
366	20241211	124400	4679645400	155600	155800	155800	155500	22
367	20241211	124300	4676219700	156000	155900	156000	155800	40
368	20241211	124200	4669983900	156000	155900	156000	155900	82
369	20241211	124100	4657193200	156000	155700	156000	155700	16
370	20241211	124000	4654700300	155900	155900	156000	155700	83
371	20241211	123900	4641763700	155900	155700	155900	155700	74
372	20241211	123800	4630232900	155700	155600	155700	155600	58
373	20241211	123700	4621204900	155600	155600	155600	155500	79
374	20241211	123600	4608913900	155600	155600	155600	155500	58
375	20241211	123500	4599889900	155500	155400	155600	155400	31
376	20241211	123400	4595069000	155500	155500	155600	155500	34
377	20241211	123300	4589781900	155500	155600	155600	155500	28
378	20241211	123200	4585426500	155600	155600	155600	155500	66
379	20241211	123100	4575157700	155600	155400	155600	155400	43
380	20241211	123000	4568468300	155500	155500	155500	155500	53
381	20241211	122900	4560226800	155500	156000	156100	155500	258
382	20241211	122800	4520058600	156100	155900	156100	155800	16
383	20241211	122700	4517562800	155900	155700	155900	155700	52
384	20241211	122600	4509458300	155800	155800	155800	155700	27
385	20241211	122500	4505251800	155800	155800	155800	155700	46
386	20241211	122400	4498085100	155800	155600	155800	155600	39
387	20241211	122300	4492010300	155600	155800	155800	155600	95
388	20241211	122200	4477227300	155800	155800	155900	155800	53
389	20241211	122100	4468966600	155800	155700	155900	155600	51
390	20241211	122000	4461025300	155900	156000	156000	155800	66
391	20241211	121900	4450737500	156000	155900	156100	155900	51
392	20241211	121800	4442778900	155800	156000	156100	155800	50
393	20241211	121700	4434978300	156000	156000	156000	155900	95
394	20241211	121600	4420158400	156000	156000	156000	155800	18
395	20241211	121500	4417351100	156000	155800	156000	155800	24
396	20241211	121400	4413610500	155900	156000	156000	155800	24
397	20241211	121300	4409868400	156000	155700	156000	155700	45
398	20241211	121200	4402850300	155700	155900	156000	155700	52
399	20241211	121100	4394744700	155900	155700	156000	155700	15
400	20241211	121000	4392405600	156000	155900	156000	155800	16
401	20241211	120900	4389912200	156100	155900	156100	155700	96
402	20241211	120800	4374934000	156100	155900	156300	155800	61
403	20241211	120700	4365421300	155900	156300	156300	155800	92
404	20241211	120600	4351067800	156300	156200	156300	155800	178
405	20241211	120500	4323293300	156200	156600	156600	156100	37
406	20241211	120400	4317509000	156600	156400	156600	156100	60
407	20241211	120300	4308120100	156500	156700	156800	156500	24
408	20241211	120200	4304360900	156700	156900	156900	156300	98
409	20241211	120100	4289016900	156600	156900	156900	156600	148
410	20241211	120000	4265812000	156900	156900	156900	156800	71
411	20241211	115900	4254672300	156900	156900	156900	156800	82
412	20241211	115800	4241807600	156900	156900	156900	156800	52
413	20241211	115700	4233649600	156900	156900	156900	156800	50
414	20241211	115600	4225805200	156900	156900	156900	156800	111
415	20241211	115500	4208396200	156900	156900	156900	156800	74
416	20241211	115400	4196785900	156900	156700	156900	156700	89
417	20241211	115300	4182826500	156700	156800	156800	156600	77
418	20241211	115200	4170757900	156800	156800	156800	156700	77
419	20241211	115100	4158688400	156800	156600	156800	156600	123
420	20241211	115000	4139412100	156700	156500	156700	156500	38
421	20241211	114900	4133461000	156600	156500	156600	156200	41
422	20241211	114800	4127043900	156100	156800	156800	156100	245
423	20241211	114700	4088707600	156700	156800	156800	156700	154
424	20241211	114600	4064569100	156700	156700	156700	156600	101
425	20241211	114500	4048742600	156700	156700	156700	156600	57
426	20241211	114400	4039812400	156600	156700	156700	156600	94
427	20241211	114300	4025084800	156700	156700	156700	156600	131
428	20241211	114200	4004559100	156700	156700	156700	156600	53
429	20241211	114100	3996254200	156600	156600	156700	156600	82
430	20241211	114000	3983412000	156600	156600	156600	156500	16
431	20241211	113900	3980906500	156600	156600	156600	156600	69
432	20241211	113800	3970101100	156600	156600	156600	156500	69
433	20241211	113700	3959295900	156600	156600	156600	156600	84
434	20241211	113600	3946141500	156600	156300	156600	156300	44
435	20241211	113500	3939257300	156400	156000	156500	156000	42
436	20241211	113400	3932685800	156100	156600	156600	156100	127
437	20241211	113300	3912827200	156600	156600	156600	156500	130
438	20241211	113200	3892473200	156600	156500	156600	156500	64
439	20241211	113100	3882452200	156500	156400	156500	156400	74
440	20241211	113000	3870872300	156400	156400	156500	156200	73
441	20241211	112900	3859449200	156400	156400	156500	156400	124
442	20241211	112800	3840055400	156400	156000	156400	156000	743
443	20241211	112700	3724072700	156000	155900	156000	155900	32
444	20241211	112600	3719081700	156000	156000	156000	155900	126
445	20241211	112500	3699430700	156000	156000	156100	155900	76
446	20241211	112400	3687572100	156000	156200	156200	156000	107
447	20241211	112300	3670871900	156100	156100	156200	156000	69
448	20241211	112200	3660098400	156200	155900	156300	155900	103
449	20241211	112100	3644027700	156000	156400	156400	155800	137
450	20241211	112000	3622642300	156500	156100	156500	156100	79
451	20241211	111900	3610288100	156300	156000	156300	156000	81
452	20241211	111800	3597630500	156200	156700	156700	156000	388
453	20241211	111700	3536981400	156600	156600	156700	156600	72
454	20241211	111600	3525705900	156600	156500	156700	156500	106
455	20241211	111500	3509100400	156600	156600	156600	156500	84
456	20241211	111400	3495947000	156600	156600	156600	156600	19
457	20241211	111300	3492971600	156500	156600	156600	156500	84
458	20241211	111200	3479817700	156600	156600	156600	156500	92
459	20241211	111100	3465416300	156600	156500	156600	156300	26
460	20241211	111000	3461347500	156500	156200	156700	156200	101
461	20241211	110900	3445553500	156300	156800	156800	156300	72
462	20241211	110800	3434282000	156700	156800	156800	156300	102
463	20241211	110700	3418294500	156800	156400	156800	156300	83
464	20241211	110600	3405296000	156400	156500	156600	156400	156
465	20241211	110500	3380886900	156600	156700	156800	156400	597
466	20241211	110400	3287353200	156700	156700	156700	156600	90
467	20241211	110300	3273254000	156700	156500	156700	156400	142
468	20241211	110200	3251024800	156500	156400	156500	156400	132
469	20241211	110100	3230368100	156500	156500	156500	156400	252
470	20241211	110000	3190933200	156400	156400	156400	156300	112
471	20241211	105900	3173417500	156400	156300	156400	156200	44
472	20241211	105800	3166541100	156300	156300	156300	156200	62
473	20241211	105700	3156854800	156300	156400	156400	156200	130
474	20241211	105600	3136531900	156400	156200	156400	156200	105
475	20241211	105500	3120118400	156300	156200	156300	156100	130
476	20241211	105400	3099806200	156200	155800	156200	155700	1035
477	20241211	105300	2938380400	155800	155600	155800	155600	77
478	20241211	105200	2926387100	155700	155800	155800	155700	82
479	20241211	105100	2913618900	155800	155700	155800	155600	164
480	20241211	105000	2888083700	155700	155700	155700	155700	89
481	20241211	104900	2874226400	155700	155600	155700	155600	119
482	20241211	104800	2855708800	155600	155600	155600	155400	121
483	20241211	104700	2836883000	155600	155500	155600	155500	98
484	20241211	104600	2821640400	155500	155500	155500	155400	59
485	20241211	104500	2812466100	155500	155600	155600	155400	148
486	20241211	104400	2789449500	155600	155500	155600	155500	31
487	20241211	104300	2784627300	155500	155300	155500	155300	82
488	20241211	104200	2771885400	155400	155400	155600	155300	35
489	20241211	104100	2766447500	155600	155400	155600	155100	165
490	20241211	104000	2740781000	155600	155500	155600	154800	305
491	20241211	103900	2693374700	155500	155500	155600	155500	56
492	20241211	103800	2684662000	155400	155600	155600	155400	79
493	20241211	103700	2672373100	155600	155600	155600	155600	41
494	20241211	103600	2665993500	155600	155500	155600	155400	258
495	20241211	103500	2625872900	155500	155300	155500	155300	78
496	20241211	103400	2613751100	155400	155500	155500	155300	46
497	20241211	103300	2606602600	155500	154900	155500	154900	69
498	20241211	103200	2595875900	155500	155500	155500	154700	45
499	20241211	103100	2588882300	154600	154700	155600	154600	733
500	20241211	103000	2475119000	154600	154700	154700	154600	50
501	20241211	102900	2467385000	154700	154900	154900	154700	61
502	20241211	102800	2457941500	154900	154800	154900	154700	62
503	20241211	102700	2448340100	154700	154600	154800	154600	62
504	20241211	102600	2438747600	154800	154500	154800	154500	68
505	20241211	102500	2428231200	154100	154400	154500	154000	365
506	20241211	102400	2371968500	154500	154500	154800	154400	59
507	20241211	102300	2362853400	154500	154800	154800	154500	48
508	20241211	102200	2355426400	154800	154400	154800	154400	38
509	20241211	102100	2349557200	154400	154700	154900	154200	75
510	20241211	102000	2337974300	154800	154800	155500	154600	115
511	20241211	101900	2320184500	155500	155600	155600	154700	111
512	20241211	101800	2302962300	155600	155600	155600	155300	183
513	20241211	101700	2274511800	155600	155700	155700	155400	127
514	20241211	101600	2254759300	155000	155400	155800	155000	273
515	20241211	101500	2212265500	155500	155000	155500	154900	480
516	20241211	101400	2137794600	154900	155100	155200	154700	290
517	20241211	101300	2092862900	155200	155200	155200	155000	201
518	20241211	101200	2061696000	155200	155100	155300	154900	291
519	20241211	101100	2016571500	155200	155200	155300	155100	358
520	20241211	101000	1961012200	155100	155500	155500	155100	287
521	20241211	100900	1916443400	155400	155000	155500	154900	752
522	20241211	100800	1799765400	154900	154100	155000	154100	990
523	20241211	100700	1646686400	154200	153800	154200	153800	45
524	20241211	100600	1639749500	154200	153700	154200	153700	689
525	20241211	100500	1533631100	153600	152400	153600	152400	813
526	20241211	100400	1409109000	152400	152500	152500	152400	88
527	20241211	100300	1395693000	152400	152400	152400	152400	14
528	20241211	100200	1393559400	152400	152400	152500	151600	166
529	20241211	100100	1368277100	152400	151700	152500	151700	67
530	20241211	100000	1358105600	151600	151400	151700	151200	160
531	20241211	095900	1333872300	151200	151200	151400	151200	138
532	20241211	095800	1312994300	151300	151300	151300	151300	25
533	20241211	095700	1309211800	151300	151200	151300	151200	45
534	20241211	095600	1302406100	151300	151700	151700	151200	161
535	20241211	095500	1278010600	151700	151700	151800	151700	300
536	20241211	095400	1232472200	151700	152100	152100	151700	72
537	20241211	095300	1221531100	152200	152300	152600	152200	408
538	20241211	095200	1159393800	152600	152800	152800	152300	158
539	20241211	095100	1135290700	152700	153000	153000	152700	174
540	20241211	095000	1108695000	153000	153000	153000	152600	334
541	20241211	094900	1057602600	152700	153200	153200	152600	208
542	20241211	094800	1025827700	152800	153100	153200	152800	132
543	20241211	094700	1005640300	153000	153100	153100	152900	217
544	20241211	094600	972439200	153000	153100	153800	152700	317
545	20241211	094500	923908400	153000	151800	153000	151800	901
546	20241211	094400	786683800	151800	151500	151800	151400	100
547	20241211	094300	771531900	151400	151300	151400	151000	196
548	20241211	094200	741886900	151200	151000	151300	151000	221
549	20241211	094100	708505700	150900	150500	150900	150500	48
550	20241211	094000	701264900	150300	150600	150800	150300	41
551	20241211	093900	695088600	150600	150300	150600	150000	53
552	20241211	093800	687115200	150200	150200	150400	150200	39
553	20241211	093700	681255700	150200	150200	150200	150200	0
554	20241211	093600	681255700	150200	150100	150200	150100	6
555	20241211	093500	680354800	150000	150000	150000	149900	3
556	20241211	093400	679904900	150200	150000	150200	150000	59
557	20241211	093300	671054700	150000	149900	150000	149500	192
558	20241211	093200	642288100	150100	150300	150300	149900	194
559	20241211	093100	613161300	150200	150200	150200	150200	2
560	20241211	093000	612860900	150100	150400	150600	150100	38
561	20241211	092900	607149600	150600	150500	150600	150500	83
562	20241211	092800	594656800	150500	150000	150500	150000	79
563	20241211	092700	582780400	149900	149800	149900	149800	4
564	20241211	092600	582180900	149900	150100	150100	149900	72
565	20241211	092500	571381500	150100	150200	150300	150000	219
566	20241211	092400	538489300	150300	149500	150300	149500	427
567	20241211	092300	474429400	149600	149500	149600	149400	81
568	20241211	092200	462326000	149900	149500	149900	149400	238
569	20241211	092100	426697100	149400	149500	149600	149400	154
570	20241211	092000	403674700	149500	150000	150000	149500	98
571	20241211	091900	389014300	150000	150000	150000	149600	129
572	20241211	091800	369666000	150000	150000	150200	150000	139
573	20241211	091700	348803200	150000	149400	150000	149400	157
574	20241211	091600	325294800	148500	148700	149000	148500	438
575	20241211	091500	260243500	148600	148300	148600	148300	4
576	20241211	091400	259649700	148300	148300	148300	148300	4
577	20241211	091300	259056500	148300	148400	148900	148300	196
578	20241211	091200	229958400	148600	148500	148600	148500	7
579	20241211	091100	228918800	148500	147800	148500	147800	227
580	20241211	091000	195219300	148100	148000	148100	147900	16
581	20241211	090900	192851100	147600	148100	148100	147600	27
582	20241211	090800	188863800	148100	147500	148100	147500	5
583	20241211	090700	188124200	147500	148300	148500	147500	23
584	20241211	090600	184722200	148200	147400	148300	147400	71
585	20241211	090500	174216500	147000	147100	147200	147000	20
586	20241211	090400	171275300	147100	147200	147200	147100	351
587	20241211	090300	119643000	147100	148600	148600	147000	378
588	20241211	090200	63926800	148600	147800	148600	147800	42
589	20241211	090100	57718400	148300	148200	148500	147800	55
590	20241211	090000	49560700	148300	149500	149500	148100	330