KissMeData/011780/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185700	8229110700	97800	97800	97800	97800	2796
3	20241211	185600	8229110700	97800	97800	97800	97800	0
4	20241211	185500	8229110700	97800	97800	97800	97800	0
5	20241211	185400	8229110700	97800	97800	97800	97800	0
6	20241211	185300	8229110700	97800	97800	97800	97800	0
7	20241211	185200	8229110700	97800	97800	97800	97800	0
8	20241211	185100	8229110700	97800	97800	97800	97800	0
9	20241211	185000	8229110700	97800	97800	97800	97800	0
10	20241211	184900	8229110700	97800	97800	97800	97800	0
11	20241211	184800	8229110700	97800	97800	97800	97800	0
12	20241211	184700	8229110700	97800	97800	97800	97800	0
13	20241211	184600	8229110700	97800	97800	97800	97800	0
14	20241211	184500	8229110700	97800	97800	97800	97800	0
15	20241211	184400	8229110700	97800	97800	97800	97800	0
16	20241211	184300	8229110700	97800	97800	97800	97800	0
17	20241211	184200	8229110700	97800	97800	97800	97800	0
18	20241211	184100	8229110700	97800	97800	97800	97800	0
19	20241211	184000	8229110700	97800	97800	97800	97800	0
20	20241211	183900	8229110700	97800	97800	97800	97800	0
21	20241211	183800	8229110700	97800	97800	97800	97800	0
22	20241211	183700	8229110700	97800	97800	97800	97800	0
23	20241211	183600	8229110700	97800	97800	97800	97800	0
24	20241211	183500	8229110700	97800	97800	97800	97800	0
25	20241211	183400	8229110700	97800	97800	97800	97800	0
26	20241211	183300	8229110700	97800	97800	97800	97800	0
27	20241211	183200	8229110700	97800	97800	97800	97800	0
28	20241211	183100	8229110700	97800	97800	97800	97800	0
29	20241211	183000	8229110700	97800	97800	97800	97800	0
30	20241211	182900	8229110700	97800	97800	97800	97800	0
31	20241211	182800	8229110700	97800	97800	97800	97800	0
32	20241211	182700	8229110700	97800	97800	97800	97800	2796
33	20241211	182600	8229110700	97800	97800	97800	97800	0
34	20241211	182500	8229110700	97800	97800	97800	97800	0
35	20241211	182400	8229110700	97800	97800	97800	97800	0
36	20241211	182300	8229110700	97800	97800	97800	97800	0
37	20241211	182200	8229110700	97800	97800	97800	97800	0
38	20241211	182100	8229110700	97800	97800	97800	97800	0
39	20241211	182000	8229110700	97800	97800	97800	97800	0
40	20241211	181900	8229110700	97800	97800	97800	97800	0
41	20241211	181800	8229110700	97800	97800	97800	97800	0
42	20241211	181700	8229110700	97800	97800	97800	97800	0
43	20241211	181600	8229110700	97800	97800	97800	97800	0
44	20241211	181500	8229110700	97800	97800	97800	97800	0
45	20241211	181400	8229110700	97800	97800	97800	97800	0
46	20241211	181300	8229110700	97800	97800	97800	97800	0
47	20241211	181200	8229110700	97800	97800	97800	97800	0
48	20241211	181100	8229110700	97800	97800	97800	97800	0
49	20241211	181000	8229110700	97800	97800	97800	97800	0
50	20241211	180900	8229110700	97800	97800	97800	97800	0
51	20241211	180800	8229110700	97800	97800	97800	97800	0
52	20241211	180700	8229110700	97800	97800	97800	97800	0
53	20241211	180600	8229110700	97800	97800	97800	97800	0
54	20241211	180500	8229110700	97800	97800	97800	97800	0
55	20241211	180400	8229110700	97800	97800	97800	97800	0
56	20241211	180300	8229110700	97800	97800	97800	97800	0
57	20241211	180200	8229110700	97800	97800	97800	97800	0
58	20241211	180100	8229110700	97800	97800	97800	97800	0
59	20241211	180000	8229110700	97800	97800	97800	97800	0
60	20241211	175900	8229110700	97800	97800	97800	97800	0
61	20241211	175800	8229110700	97800	97800	97800	97800	0
62	20241211	175700	8229110700	97800	97800	97800	97800	2796
63	20241211	175600	8229110700	97800	97800	97800	97800	0
64	20241211	175500	8229110700	97800	97800	97800	97800	0
65	20241211	175400	8229110700	97800	97800	97800	97800	0
66	20241211	175300	8229110700	97800	97800	97800	97800	0
67	20241211	175200	8229110700	97800	97800	97800	97800	0
68	20241211	175100	8229110700	97800	97800	97800	97800	0
69	20241211	175000	8229110700	97800	97800	97800	97800	0
70	20241211	174900	8229110700	97800	97800	97800	97800	0
71	20241211	174800	8229110700	97800	97800	97800	97800	0
72	20241211	174700	8229110700	97800	97800	97800	97800	0
73	20241211	174600	8229110700	97800	97800	97800	97800	0
74	20241211	174500	8229110700	97800	97800	97800	97800	0
75	20241211	174400	8229110700	97800	97800	97800	97800	0
76	20241211	174300	8229110700	97800	97800	97800	97800	0
77	20241211	174200	8229110700	97800	97800	97800	97800	0
78	20241211	174100	8229110700	97800	97800	97800	97800	0
79	20241211	174000	8229110700	97800	97800	97800	97800	0
80	20241211	173900	8229110700	97800	97800	97800	97800	0
81	20241211	173800	8229110700	97800	97800	97800	97800	0
82	20241211	173700	8229110700	97800	97800	97800	97800	0
83	20241211	173600	8229110700	97800	97800	97800	97800	0
84	20241211	173500	8229110700	97800	97800	97800	97800	0
85	20241211	173400	8229110700	97800	97800	97800	97800	0
86	20241211	173300	8229110700	97800	97800	97800	97800	0
87	20241211	173200	8229110700	97800	97800	97800	97800	0
88	20241211	173100	8229110700	97800	97800	97800	97800	0
89	20241211	173000	8229110700	97800	97800	97800	97800	0
90	20241211	172900	8229110700	97800	97800	97800	97800	0
91	20241211	172800	8229110700	97800	97800	97800	97800	0
92	20241211	172700	8229110700	97800	97800	97800	97800	2796
93	20241211	172600	8229110700	97800	97800	97800	97800	0
94	20241211	172500	8229110700	97800	97800	97800	97800	0
95	20241211	172400	8229110700	97800	97800	97800	97800	0
96	20241211	172300	8229110700	97800	97800	97800	97800	0
97	20241211	172200	8229110700	97800	97800	97800	97800	0
98	20241211	172100	8229110700	97800	97800	97800	97800	0
99	20241211	172000	8229110700	97800	97800	97800	97800	0
100	20241211	171900	8229110700	97800	97800	97800	97800	0
101	20241211	171800	8229110700	97800	97800	97800	97800	0
102	20241211	171700	8229110700	97800	97800	97800	97800	0
103	20241211	171600	8229110700	97800	97800	97800	97800	0
104	20241211	171500	8229110700	97800	97800	97800	97800	0
105	20241211	171400	8229110700	97800	97800	97800	97800	0
106	20241211	171300	8229110700	97800	97800	97800	97800	0
107	20241211	171200	8229110700	97800	97800	97800	97800	0
108	20241211	171100	8229110700	97800	97800	97800	97800	0
109	20241211	171000	8229110700	97800	97800	97800	97800	0
110	20241211	170900	8229110700	97800	97800	97800	97800	0
111	20241211	170800	8229110700	97800	97800	97800	97800	0
112	20241211	170700	8229110700	97800	97800	97800	97800	0
113	20241211	170600	8229110700	97800	97800	97800	97800	0
114	20241211	170500	8229110700	97800	97800	97800	97800	0
115	20241211	170400	8229110700	97800	97800	97800	97800	0
116	20241211	170300	8229110700	97800	97800	97800	97800	0
117	20241211	170200	8229110700	97800	97800	97800	97800	0
118	20241211	170100	8229110700	97800	97800	97800	97800	0
119	20241211	170000	8229110700	97800	97800	97800	97800	0
120	20241211	165900	8229110700	97800	97800	97800	97800	0
121	20241211	165800	8229110700	97800	97800	97800	97800	0
122	20241211	165700	8229110700	97800	97800	97800	97800	2796
123	20241211	165600	8229110700	97800	97800	97800	97800	0
124	20241211	165500	8229110700	97800	97800	97800	97800	0
125	20241211	165400	8229110700	97800	97800	97800	97800	0
126	20241211	165300	8229110700	97800	97800	97800	97800	0
127	20241211	165200	8229110700	97800	97800	97800	97800	0
128	20241211	165100	8229110700	97800	97800	97800	97800	0
129	20241211	165000	8229110700	97800	97800	97800	97800	0
130	20241211	164900	8229110700	97800	97800	97800	97800	0
131	20241211	164800	8229110700	97800	97800	97800	97800	0
132	20241211	164700	8229110700	97800	97800	97800	97800	0
133	20241211	164600	8229110700	97800	97800	97800	97800	0
134	20241211	164500	8229110700	97800	97800	97800	97800	0
135	20241211	164400	8229110700	97800	97800	97800	97800	0
136	20241211	164300	8229110700	97800	97800	97800	97800	0
137	20241211	164200	8229110700	97800	97800	97800	97800	0
138	20241211	164100	8229110700	97800	97800	97800	97800	0
139	20241211	164000	8229110700	97800	97800	97800	97800	0
140	20241211	163900	8229110700	97800	97800	97800	97800	0
141	20241211	163800	8229110700	97800	97800	97800	97800	0
142	20241211	163700	8229110700	97800	97800	97800	97800	0
143	20241211	163600	8229110700	97800	97800	97800	97800	0
144	20241211	163500	8229110700	97800	97800	97800	97800	0
145	20241211	163400	8229110700	97800	97800	97800	97800	0
146	20241211	163300	8229110700	97800	97800	97800	97800	0
147	20241211	163200	8229110700	97800	97800	97800	97800	0
148	20241211	163100	8229110700	97800	97800	97800	97800	0
149	20241211	163000	8229110700	97800	97800	97800	97800	0
150	20241211	162900	8229110700	97800	97800	97800	97800	0
151	20241211	162800	8229110700	97800	97800	97800	97800	0
152	20241211	162700	8229110700	97800	97800	97800	97800	2796
153	20241211	162600	8229110700	97800	97800	97800	97800	0
154	20241211	162500	8229110700	97800	97800	97800	97800	0
155	20241211	162400	8229110700	97800	97800	97800	97800	0
156	20241211	162300	8229110700	97800	97800	97800	97800	0
157	20241211	162200	8229110700	97800	97800	97800	97800	0
158	20241211	162100	8229110700	97800	97800	97800	97800	0
159	20241211	162000	8229110700	97800	97800	97800	97800	0
160	20241211	161900	8229110700	97800	97800	97800	97800	0
161	20241211	161800	8229110700	97800	97800	97800	97800	0
162	20241211	161700	8229110700	97800	97800	97800	97800	0
163	20241211	161600	8229110700	97800	97800	97800	97800	0
164	20241211	161500	8229110700	97800	97800	97800	97800	0
165	20241211	161400	8229110700	97800	97800	97800	97800	0
166	20241211	161300	8229110700	97800	97800	97800	97800	0
167	20241211	161200	8229110700	97800	97800	97800	97800	0
168	20241211	161100	8229110700	97800	97800	97800	97800	0
169	20241211	161000	8229110700	97800	97800	97800	97800	0
170	20241211	160900	8229110700	97800	97800	97800	97800	0
171	20241211	160800	8229110700	97800	97800	97800	97800	0
172	20241211	160700	8229110700	97800	97800	97800	97800	0
173	20241211	160600	8229110700	97800	97800	97800	97800	0
174	20241211	160500	8229110700	97800	97800	97800	97800	0
175	20241211	160400	8229110700	97800	97800	97800	97800	0
176	20241211	160300	8229110700	97800	97800	97800	97800	0
177	20241211	160200	8229110700	97800	97800	97800	97800	0
178	20241211	160100	8229110700	97800	97800	97800	97800	0
179	20241211	160000	8229110700	97800	97800	97800	97800	0
180	20241211	155900	8229110700	97800	97800	97800	97800	0
181	20241211	155800	8229110700	97800	97800	97800	97800	0
182	20241211	155700	8229110700	97800	97800	97800	97800	2796
183	20241211	155600	8229110700	97800	97800	97800	97800	0
184	20241211	155500	8229110700	97800	97800	97800	97800	0
185	20241211	155400	8229110700	97800	97800	97800	97800	0
186	20241211	155300	8229110700	97800	97800	97800	97800	0
187	20241211	155200	8229110700	97800	97800	97800	97800	0
188	20241211	155100	8229110700	97800	97800	97800	97800	0
189	20241211	155000	8229110700	97800	97800	97800	97800	0
190	20241211	154900	8229110700	97800	97800	97800	97800	0
191	20241211	154800	8229110700	97800	97800	97800	97800	0
192	20241211	154700	8229110700	97800	97800	97800	97800	0
193	20241211	154600	8229110700	97800	97800	97800	97800	0
194	20241211	154500	8229110700	97800	97800	97800	97800	0
195	20241211	154400	8229110700	97800	97800	97800	97800	0
196	20241211	154300	8229110700	97800	97800	97800	97800	0
197	20241211	154200	8229110700	97800	97800	97800	97800	0
198	20241211	154100	8229110700	97800	97800	97800	97800	0
199	20241211	154000	8229110700	97800	97800	97800	97800	0
200	20241211	153900	8229110700	97800	97800	97800	97800	0
201	20241211	153800	8229110700	97800	97800	97800	97800	0
202	20241211	153700	8229110700	97800	97800	97800	97800	0
203	20241211	153600	8229110700	97800	97800	97800	97800	0
204	20241211	153500	8229110700	97800	97800	97800	97800	0
205	20241211	153400	8229110700	97800	97800	97800	97800	0
206	20241211	153300	8229110700	97800	97800	97800	97800	0
207	20241211	153200	8229110700	97800	97800	97800	97800	0
208	20241211	153100	8229110700	97800	97800	97800	97800	0
209	20241211	153000	8229110700	97800	97800	97800	97800	2796
210	20241211	152900	7955661900	97900	97900	97900	97900	0
211	20241211	152800	7955661900	97900	97900	97900	97900	0
212	20241211	152700	7955661900	97900	97900	97900	97900	0
213	20241211	152600	7955661900	97900	97900	97900	97900	0
214	20241211	152500	7955661900	97900	97900	97900	97900	0
215	20241211	152400	7955661900	97900	97900	97900	97900	0
216	20241211	152300	7955661900	97900	97900	97900	97900	0
217	20241211	152200	7955661900	97900	97900	97900	97900	0
218	20241211	152100	7955661900	97900	97900	97900	97900	0
219	20241211	152000	7955661900	97900	97900	97900	97900	0
220	20241211	151900	7955661900	97900	98100	98200	97900	130
221	20241211	151800	7942926000	98200	98200	98300	98100	186
222	20241211	151700	7924660500	98200	98100	98300	98100	250
223	20241211	151600	7900112300	98100	98100	98200	98000	242
224	20241211	151500	7876369500	98100	98000	98200	98000	201
225	20241211	151400	7856643900	98100	98000	98100	97900	196
226	20241211	151300	7837425200	98100	98200	98200	97900	283
227	20241211	151200	7809683600	98100	98000	98200	97900	407
228	20241211	151100	7769783200	98100	98100	98200	97900	273
229	20241211	151000	7743006300	98100	98100	98200	98000	157
230	20241211	150900	7727610800	98100	98000	98200	98000	168
231	20241211	150800	7711125200	98100	98100	98200	98000	326
232	20241211	150700	7679134400	98100	98100	98200	98000	474
233	20241211	150600	7632620400	98100	98100	98200	98000	230
234	20241211	150500	7610057200	98000	97900	98200	97800	168
235	20241211	150400	7593590700	97900	98000	98200	97900	147
236	20241211	150300	7579175900	98000	98000	98200	98000	246
237	20241211	150200	7555040000	98100	97900	98200	97900	156
238	20241211	150100	7539744500	98100	98000	98100	97900	200
239	20241211	150000	7520138000	97900	98100	98100	97800	74
240	20241211	145900	7512891100	98100	97900	98100	97800	253
241	20241211	145800	7488098700	97900	97900	98000	97800	347
242	20241211	145700	7454112500	97900	98000	98200	97900	74
243	20241211	145600	7446857100	98200	98000	98200	97900	239
244	20241211	145500	7423426100	98100	98000	98100	97900	116
245	20241211	145400	7412058100	98100	98000	98100	97900	191
246	20241211	145300	7393333800	98000	98100	98200	97800	189
247	20241211	145200	7374794700	98200	98100	98200	97900	256
248	20241211	145100	7349679700	98100	97800	98100	97800	141
249	20241211	145000	7335860600	98100	97900	98200	97900	915
250	20241211	144900	7246129300	97900	98000	98000	97900	114
251	20241211	144800	7234959400	97900	97900	98000	97800	132
252	20241211	144700	7222038000	97800	97900	98000	97800	196
253	20241211	144600	7202848900	97900	98000	98000	97500	71
254	20241211	144500	7195898200	97900	97600	97900	97500	189
255	20241211	144400	7177436200	97600	97900	98000	97600	141
256	20241211	144300	7163636600	98000	97700	98000	97600	319
257	20241211	144200	7132428000	97700	97700	98000	97600	281
258	20241211	144100	7104961700	97800	98000	98000	97700	361
259	20241211	144000	7069632000	97800	98000	98000	97800	148
260	20241211	143900	7055141000	97800	97800	98000	97800	135
261	20241211	143800	7041928200	97800	98000	98000	97800	107
262	20241211	143700	7031448300	98000	97800	98000	97800	211
263	20241211	143600	7010788300	97800	97800	97900	97800	141
264	20241211	143500	6996988800	97800	97700	97900	97700	120
265	20241211	143400	6985244200	97700	97600	97900	97600	163
266	20241211	143300	6969303800	97600	97700	97900	97600	172
267	20241211	143200	6952482900	97700	97800	97800	97600	57
268	20241211	143100	6946913900	97800	97700	97900	97600	174
269	20241211	143000	6929898800	97700	97900	97900	97600	195
270	20241211	142900	6910841800	97800	97600	97800	97500	102
271	20241211	142800	6900878300	97600	97600	97800	97600	76
272	20241211	142700	6893453300	97600	97500	97800	97500	204
273	20241211	142600	6873541600	97500	97600	97700	97500	117
274	20241211	142500	6862122200	97600	97600	97700	97600	128
275	20241211	142400	6849619500	97600	97600	97700	97500	144
276	20241211	142300	6835564400	97600	97600	97600	97500	156
277	20241211	142200	6820341600	97500	97500	97600	97500	83
278	20241211	142100	6812244000	97500	97600	97700	97500	171
279	20241211	142000	6795549700	97500	97500	97600	97500	339
280	20241211	141900	6762467000	97500	97500	97600	97500	134
281	20241211	141800	6749393600	97500	97500	97600	97500	135
282	20241211	141700	6736220700	97500	97500	97600	97200	156
283	20241211	141600	6721013600	97200	97400	97600	97200	138
284	20241211	141500	6707563600	97400	97500	97500	97200	107
285	20241211	141400	6697134700	97400	97300	97400	97300	80
286	20241211	141300	6689344300	97300	97400	97500	97200	138
287	20241211	141200	6675904500	97400	97400	97500	97200	159
288	20241211	141100	6660411800	97400	97400	97500	97200	110
289	20241211	141000	6649703000	97300	97400	97600	97200	88
290	20241211	140900	6641135800	97400	97300	97600	97300	101
291	20241211	140800	6631293000	97300	97200	97500	97100	173
292	20241211	140700	6614461900	97200	97300	97500	97000	128
293	20241211	140600	6602009700	97300	97300	97500	97300	151
294	20241211	140500	6587302500	97200	97100	97400	97100	135
295	20241211	140400	6574168800	97300	97300	97400	97100	144
296	20241211	140300	6560164200	97300	97300	97600	97200	65
297	20241211	140200	6553831400	97300	97200	97600	97100	241
298	20241211	140100	6530366200	97100	97300	97400	97100	74
299	20241211	140000	6523174600	97300	97300	97500	97200	248
300	20241211	135900	6499024400	97300	97100	97500	97100	281
301	20241211	135800	6471672100	97200	97100	97400	97100	81
302	20241211	135700	6463799300	97200	97300	97300	97100	82
303	20241211	135600	6455824900	97100	97300	97400	97100	176
304	20241211	135500	6438701200	97200	97200	97300	97000	98
305	20241211	135400	6429180200	97200	97100	97400	97000	87
306	20241211	135300	6420723000	97100	97100	97500	97000	163
307	20241211	135200	6404871000	97200	97100	97400	97000	222
308	20241211	135100	6383280500	97000	97200	97300	97000	108
309	20241211	135000	6372776800	97300	97200	97300	97200	85
310	20241211	134900	6364512600	97100	97100	97300	97000	120
311	20241211	134800	6352849400	97100	97100	97200	97000	101
312	20241211	134700	6343035200	97200	97000	97200	97000	141
313	20241211	134600	6329348300	96900	96800	97200	96800	144
314	20241211	134500	6315377100	96800	96900	97100	96800	130
315	20241211	134400	6302769700	96900	96900	97100	96700	180
316	20241211	134300	6285325300	96800	97100	97100	96700	674
317	20241211	134200	6219988200	97000	97100	97200	97000	268
318	20241211	134100	6193961800	97100	97100	97300	97000	105
319	20241211	134000	6183760800	97100	97400	97400	97000	113
320	20241211	133900	6172783700	97200	97100	97200	97000	135
321	20241211	133800	6159672100	97000	97100	97400	97000	63
322	20241211	133700	6153555300	97300	97100	97300	97000	168
323	20241211	133600	6137229200	97200	97100	97200	97000	246
324	20241211	133500	6113335700	97200	97300	97300	97000	1798
325	20241211	133400	5938734100	97300	97200	97400	97200	227
326	20241211	133300	5916648900	97300	97200	97400	97200	168
327	20241211	133200	5900293900	97400	97400	97500	97300	134
328	20241211	133100	5887249000	97400	97300	97600	97300	152
329	20241211	133000	5872433700	97400	97100	97700	97100	104
330	20241211	132900	5862300400	97200	97200	97500	97100	167
331	20241211	132800	5846041700	97200	97300	97600	97200	121
332	20241211	132700	5834249900	97300	97300	97500	97100	147
333	20241211	132600	5819935000	97100	97300	97300	97100	161
334	20241211	132500	5804279600	97300	97300	97600	97200	154
335	20241211	132400	5789269900	97200	97300	97500	97200	79
336	20241211	132300	5781582000	97300	97300	97600	97200	173
337	20241211	132200	5764733100	97300	97400	97700	97300	116
338	20241211	132100	5753421000	97400	97300	97500	97300	174
339	20241211	132000	5736464300	97300	97300	97500	97200	99
340	20241211	131900	5726829300	97300	97400	97600	97200	191
341	20241211	131800	5708222900	97400	97400	97400	97200	103
342	20241211	131700	5698200000	97400	97200	97600	97200	118
343	20241211	131600	5686711300	97200	97400	97500	97200	74
344	20241211	131500	5679500000	97600	97600	97600	97200	248
345	20241211	131400	5655335800	97500	97300	97600	97300	106
346	20241211	131300	5645009200	97300	97500	97600	97300	74
347	20241211	131200	5637795700	97700	97500	97700	97300	164
348	20241211	131100	5621810200	97300	97400	97600	97300	201
349	20241211	131000	5602219700	97400	97300	97500	97100	80
350	20241211	130900	5594433000	97300	97300	97800	97100	175
351	20241211	130800	5577391100	97200	97200	97400	97100	85
352	20241211	130700	5569124700	97200	97200	97300	97100	122
353	20241211	130600	5557263300	97200	97200	97400	97100	188
354	20241211	130500	5538979100	97100	97100	97200	97000	95
355	20241211	130400	5529756900	97100	97100	97200	97000	244
356	20241211	130300	5506060100	97100	97000	97300	97000	183
357	20241211	130200	5488281100	97100	97000	97200	97000	133
358	20241211	130100	5475361500	97100	97200	97300	97000	402
359	20241211	130000	5436313500	97200	97300	97300	97100	155
360	20241211	125900	5421243300	97200	97100	97200	97100	137
361	20241211	125800	5407936900	97200	97100	97400	97100	154
362	20241211	125700	5392955100	97100	97200	97400	97100	141
363	20241211	125600	5379246600	97200	97100	97300	97100	167
364	20241211	125500	5363017500	97100	97200	97500	97100	467
365	20241211	125400	5317617600	97500	97400	97600	97200	151
366	20241211	125300	5302907700	97400	97400	97500	97300	97
367	20241211	125200	5293460200	97300	97500	97500	97300	159
368	20241211	125100	5277974200	97600	97500	97600	97200	100
369	20241211	125000	5268229400	97600	97300	97600	97200	294
370	20241211	124900	5239610900	97300	97400	97600	97300	158
371	20241211	124800	5224215000	97400	97500	97700	97400	162
372	20241211	124700	5208405400	97500	97400	97600	97300	170
373	20241211	124600	5191836700	97500	97500	97700	97400	90
374	20241211	124500	5183062600	97500	97400	97700	97400	209
375	20241211	124400	5162681300	97400	97200	97500	97200	126
376	20241211	124300	5150405800	97200	97300	97400	97200	91
377	20241211	124200	5141552900	97300	97400	97600	97200	116
378	20241211	124100	5130261000	97600	97200	97600	97200	188
379	20241211	124000	5111954200	97200	97600	97600	97200	102
380	20241211	123900	5102026400	97600	97600	97600	97300	255
381	20241211	123800	5077188100	97600	97400	97600	97300	122
382	20241211	123700	5065296900	97400	97400	97500	97300	155
383	20241211	123600	5050204100	97400	97300	97400	97300	65
384	20241211	123500	5043876200	97500	97400	97600	97300	194
385	20241211	123400	5024969000	97400	97600	97800	97300	257
386	20241211	123300	4999903700	97600	97600	97800	97600	92
387	20241211	123200	4990917300	97600	97700	97700	97600	91
388	20241211	123100	4982029100	97600	97400	97800	97400	140
389	20241211	123000	4968349400	97500	97400	97600	97400	103
390	20241211	122900	4958307900	97400	97700	97900	97400	226
391	20241211	122800	4936241100	97700	97600	97900	97600	123
392	20241211	122700	4924217000	97600	97800	97900	97600	96
393	20241211	122600	4914831000	97800	97800	97900	97700	173
394	20241211	122500	4897915800	97700	97500	97700	97500	103
395	20241211	122400	4887859100	97600	97400	97700	97400	87
396	20241211	122300	4879373400	97500	97700	97800	97500	127
397	20241211	122200	4866966300	97500	97600	97700	97400	120
398	20241211	122100	4855249100	97600	97400	97700	97400	77
399	20241211	122000	4847737100	97400	97700	97800	97400	64
400	20241211	121900	4841497800	97700	97400	97800	97400	258
401	20241211	121800	4816309800	97400	97400	97500	97400	73
402	20241211	121700	4809194600	97400	97700	97700	97400	106
403	20241211	121600	4798854600	97400	97400	97700	97300	209
404	20241211	121500	4778469800	97400	97200	97500	97200	109
405	20241211	121400	4767856700	97200	97300	97400	97200	69
406	20241211	121300	4761146700	97300	97500	97600	97200	267
407	20241211	121200	4735146300	97600	97400	97600	97300	294
408	20241211	121100	4706526200	97400	97400	97600	97300	55
409	20241211	121000	4701167500	97400	97400	97600	97300	141
410	20241211	120900	4687421200	97400	97400	97600	97300	147
411	20241211	120800	4673098800	97400	97500	97600	97400	95
412	20241211	120700	4663837600	97700	97700	97700	97500	127
413	20241211	120600	4651434100	97600	97600	97700	97500	89
414	20241211	120500	4642746400	97600	97400	97600	97400	95
415	20241211	120400	4633483200	97500	97400	97700	97400	128
416	20241211	120300	4621001100	97400	97500	97600	97300	83
417	20241211	120200	4612910700	97600	97600	97700	97300	122
418	20241211	120100	4601007100	97300	97400	97700	97300	73
419	20241211	120000	4593885100	97300	97700	97800	97300	582
420	20241211	115900	4537142200	97700	97700	97800	97600	86
421	20241211	115800	4528738800	97700	97900	98100	97700	170
422	20241211	115700	4512080400	97900	98000	98100	97700	550
423	20241211	115600	4458256000	98000	98000	98100	98000	103
424	20241211	115500	4448155800	98000	98100	98200	98000	71
425	20241211	115400	4441186100	98100	98000	98300	98000	157
426	20241211	115300	4425768300	98000	98200	98300	98000	129
427	20241211	115200	4413097200	98300	98200	98300	98100	96
428	20241211	115100	4403665300	98200	98000	98300	98000	107
429	20241211	115000	4393157300	98000	98000	98300	98000	149
430	20241211	114900	4378532000	98000	98000	98100	98000	69
431	20241211	114800	4371765500	98000	98100	98300	98000	230
432	20241211	114700	4349183100	98200	98100	98200	98100	148
433	20241211	114600	4334653000	98200	98000	98200	98000	78
434	20241211	114500	4326999200	98000	98100	98200	98000	96
435	20241211	114400	4317578000	98200	97800	98200	97700	173
436	20241211	114300	4300630100	97800	97900	97900	97700	140
437	20241211	114200	4286929900	97900	98000	98100	97800	119
438	20241211	114100	4275268600	97900	97900	98000	97800	116
439	20241211	114000	4263903500	98000	97900	98000	97700	87
440	20241211	113900	4255382700	98000	98000	98100	97800	183
441	20241211	113800	4237457700	98100	98100	98200	97900	264
442	20241211	113700	4211571600	98100	98200	98200	98100	126
443	20241211	113600	4199201200	98200	98300	98400	98100	97
444	20241211	113500	4189666900	98400	98200	98400	98000	136
445	20241211	113400	4176301500	98200	98300	98400	98000	106
446	20241211	113300	4165883200	98300	98200	98400	98100	145
447	20241211	113200	4151631000	98300	98000	98300	98000	165
448	20241211	113100	4135420600	98200	97900	98200	97900	273
449	20241211	113000	4108663100	97900	98000	98000	97700	190
450	20241211	112900	4090081100	97600	97800	97900	97500	112
451	20241211	112800	4079127200	97800	97600	97800	97400	164
452	20241211	112700	4063106100	97600	97500	97700	97500	67
453	20241211	112600	4056564700	97500	97400	97700	97400	115
454	20241211	112500	4045340000	97300	97200	97600	97200	262
455	20241211	112400	4019826800	97300	97400	97600	97200	135
456	20241211	112300	4006673200	97400	97300	97600	97300	956
457	20241211	112200	3913638800	97500	97400	97600	97300	177
458	20241211	112100	3896384800	97400	97500	97500	97300	51
459	20241211	112000	3891415600	97500	97300	97500	97300	82
460	20241211	111900	3883427300	97400	97400	97500	97300	232
461	20241211	111800	3860824600	97300	97300	97500	97300	47
462	20241211	111700	3856247500	97300	97300	97500	97300	144
463	20241211	111600	3842220100	97300	97400	97400	97300	162
464	20241211	111500	3826445900	97400	97300	97500	97300	121
465	20241211	111400	3814661100	97400	97400	97500	97300	104
466	20241211	111300	3804533800	97300	97500	97500	97300	135
467	20241211	111200	3791384300	97300	97400	97500	97300	594
468	20241211	111100	3733567800	97300	97400	97400	97300	158
469	20241211	111000	3718182400	97300	97500	97500	97300	518
470	20241211	110900	3667724700	97400	97500	97600	97400	198
471	20241211	110800	3648414100	97600	97600	97800	97500	202
472	20241211	110700	3628685300	97600	97600	97700	97600	97
473	20241211	110600	3619211400	97900	97600	97900	97600	118
474	20241211	110500	3607683400	97600	97600	97900	97600	173
475	20241211	110400	3590776500	97600	97700	97700	97600	76
476	20241211	110300	3583354600	97700	97700	97900	97700	94
477	20241211	110200	3574162300	97700	97900	98000	97600	269
478	20241211	110100	3547858000	97900	97700	97900	97700	75
479	20241211	110000	3540517900	97700	97900	97900	97700	146
480	20241211	105900	3526233200	97900	97900	98000	97700	153
481	20241211	105800	3511258000	97900	97800	97900	97800	94
482	20241211	105700	3502056700	97800	97700	97900	97700	95
483	20241211	105600	3492761900	97800	97700	98000	97700	127
484	20241211	105500	3480331100	97700	97800	97900	97700	62
485	20241211	105400	3474265700	97800	97800	97900	97600	187
486	20241211	105300	3455978100	97700	97700	97900	97600	79
487	20241211	105200	3448258800	97700	97700	97800	97600	116
488	20241211	105100	3436920700	97600	97700	97900	97600	138
489	20241211	105000	3423429300	97700	98000	98000	97600	104
490	20241211	104900	3413255100	98000	97700	98000	97700	196
491	20241211	104800	3394079800	97800	97800	98000	97700	141
492	20241211	104700	3380284200	97800	97600	97800	97600	94
493	20241211	104600	3371095800	97700	97500	97800	97400	125
494	20241211	104500	3358896300	97500	97700	97700	97500	90
495	20241211	104400	3350110200	97700	97500	97800	97400	147
496	20241211	104300	3335762200	97500	97600	97600	97500	149
497	20241211	104200	3321226300	97600	98100	98200	97500	196
498	20241211	104100	3302047000	98100	98200	98200	97900	147
499	20241211	104000	3287630600	98100	98100	98200	97800	159
500	20241211	103900	3272051700	97900	98100	98100	97900	100
501	20241211	103800	3262246500	98100	98000	98100	97900	124
502	20241211	103700	3250089000	98000	97900	98100	97800	127
503	20241211	103600	3237648000	97800	98000	98000	97800	79
504	20241211	103500	3229911700	98000	98000	98300	98000	123
505	20241211	103400	3217836300	98000	98200	98300	97900	340
506	20241211	103300	3184488800	98200	98100	98300	98100	71
507	20241211	103200	3177518900	98100	98000	98300	97900	232
508	20241211	103100	3154755000	98100	98500	98500	98100	241
509	20241211	103000	3131097700	98500	98500	98500	98200	119
510	20241211	102900	3119389200	98200	98300	98500	98200	153
511	20241211	102800	3104337800	98400	98500	98500	98300	50
512	20241211	102700	3099417600	98500	98500	98500	98300	168
513	20241211	102600	3082882500	98500	98500	98700	98400	215
514	20241211	102500	3061687100	98500	98500	98600	98400	65
515	20241211	102400	3055282100	98500	98600	98600	98500	169
516	20241211	102300	3038626100	98600	98500	98600	98400	131
517	20241211	102200	3025716100	98500	98500	98600	98400	89
518	20241211	102100	3016946800	98500	98500	98600	98500	204
519	20241211	102000	2996837000	98500	98300	98600	98300	235
520	20241211	101900	2973690900	98400	98000	98400	98000	305
521	20241211	101800	2943733400	98000	97900	98200	97900	304
522	20241211	101700	2913913100	98000	97700	98000	97700	98
523	20241211	101600	2904325600	97700	97500	97800	97500	1747
524	20241211	101500	2733884400	97500	97500	97600	97400	691
525	20241211	101400	2666509200	97500	97500	97500	97400	247
526	20241211	101300	2642449600	97500	97400	97800	97400	3608
527	20241211	101200	2290588300	97500	97400	98000	97400	4832
528	20241211	101100	1819263500	97400	97500	97500	97200	71
529	20241211	101000	1812342800	97500	97300	97500	97200	88
530	20241211	100900	1803778000	97400	97500	98000	97300	2990
531	20241211	100800	1512197000	97500	97400	97500	97300	157
532	20241211	100700	1496906100	97300	97100	97400	97100	137
533	20241211	100600	1483585800	97100	97300	97500	97100	1162
534	20241211	100500	1370518200	97500	97500	97500	97300	107
535	20241211	100400	1360091600	97300	97100	97300	96900	705
536	20241211	100300	1291755300	97100	97100	97100	97000	143
537	20241211	100200	1277876300	97100	97100	97500	97100	222
538	20241211	100100	1256297400	97100	96900	97200	96800	208
539	20241211	100000	1236136900	96800	96900	97200	96700	279
540	20241211	095900	1209107600	96900	97100	97100	96800	86
541	20241211	095800	1200771800	97000	96900	97100	96900	104
542	20241211	095700	1190688100	96900	97100	97200	96800	183
543	20241211	095600	1172957100	96800	97000	97100	96800	243
544	20241211	095500	1149422000	97000	96900	97200	96300	840
545	20241211	095400	1068140400	97000	97000	97100	96900	480
546	20241211	095300	1021581300	97000	97100	97300	97000	83
547	20241211	095200	1013523100	97300	97400	97500	97100	313
548	20241211	095100	983105300	97400	97400	97500	97400	75
549	20241211	095000	975799500	97500	97400	97500	97400	73
550	20241211	094900	968687700	97500	97500	97500	97300	51
551	20241211	094800	963721800	97300	97400	97500	97300	173
552	20241211	094700	946871300	97300	97300	97400	97300	73
553	20241211	094600	939764500	97300	97500	97500	97300	134
554	20241211	094500	926707500	97800	97700	97800	97500	30
555	20241211	094400	923778700	97700	97800	97800	97700	145
556	20241211	094300	909597800	97800	97700	97800	97700	55
557	20241211	094200	904223600	97800	97700	97800	97700	64
558	20241211	094100	897969300	97600	98000	98000	97600	291
559	20241211	094000	869480200	98000	98000	98200	98000	243
560	20241211	093900	845656100	98000	97900	98000	97900	64
561	20241211	093800	839389400	98000	98000	98000	97900	206
562	20241211	093700	819201600	98000	97700	98000	97700	88
563	20241211	093600	810598800	97700	97300	97700	97300	215
564	20241211	093500	789642600	97400	97400	97400	97300	111
565	20241211	093400	778834400	97400	97200	97400	97200	37
566	20241211	093300	775234300	97300	97200	97400	97200	166
567	20241211	093200	759088900	97200	97500	97500	97200	170
568	20241211	093100	742541500	97500	97300	97800	97300	109
569	20241211	093000	731924900	97400	97100	97400	97100	588
570	20241211	092900	674762100	97000	97300	97300	97000	177
571	20241211	092800	657579200	97300	97300	97500	97200	109
572	20241211	092700	646971800	97600	97400	97700	97300	78
573	20241211	092600	639372200	97400	97500	97800	97400	438
574	20241211	092500	596667400	97800	97900	97900	97600	581
575	20241211	092400	539874200	97900	98000	98000	97900	31
576	20241211	092300	536838600	98000	97800	98000	97800	98
577	20241211	092200	527243600	97800	97800	97900	97800	14
578	20241211	092100	525873900	97900	97700	97900	97700	125
579	20241211	092000	513647700	97800	97900	97900	97700	241
580	20241211	091900	490075800	97900	97800	97900	97800	25
581	20241211	091800	487629600	97700	97700	97700	97700	1
582	20241211	091700	487531900	97900	97900	97900	97700	262
583	20241211	091600	461910900	97900	97800	97900	97700	24
584	20241211	091500	459564200	97800	97900	97900	97800	62
585	20241211	091400	453498700	98000	98100	98100	98000	12
586	20241211	091300	452321700	98000	97800	98200	97800	131
587	20241211	091200	439476700	97900	97700	97900	97700	288
588	20241211	091100	411314900	97700	97900	97900	97700	190
589	20241211	091000	392722400	97900	98200	98200	97900	189
590	20241211	090900	374184300	98100	98500	98500	98100	122
591	20241211	090800	362189600	98600	98400	98600	98300	672
592	20241211	090700	296057500	97900	98000	98400	97900	267
593	20241211	090600	269865600	98000	98000	98000	97900	57
594	20241211	090500	264283000	97900	97900	98200	97800	115
595	20241211	090400	253019500	98200	98300	98300	98000	284
596	20241211	090300	225141400	98300	97900	98400	97700	413
597	20241211	090200	184594100	98000	98000	98200	97800	157
598	20241211	090100	169195800	98000	97900	98200	97800	288
599	20241211	090000	140990400	98000	98200	98300	97500	1419