KissMeData/003030/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183900	945917100	183600	183600	183600	183600	541
3	20241213	183800	945917100	183600	183600	183600	183600	0
4	20241213	183700	945917100	183600	183600	183600	183600	0
5	20241213	183600	945917100	183600	183600	183600	183600	0
6	20241213	183500	945917100	183600	183600	183600	183600	0
7	20241213	183400	945917100	183600	183600	183600	183600	0
8	20241213	183300	945917100	183600	183600	183600	183600	0
9	20241213	183200	945917100	183600	183600	183600	183600	0
10	20241213	183100	945917100	183600	183600	183600	183600	0
11	20241213	183000	945917100	183600	183600	183600	183600	0
12	20241213	182900	945917100	183600	183600	183600	183600	0
13	20241213	182800	945917100	183600	183600	183600	183600	0
14	20241213	182700	945917100	183600	183600	183600	183600	0
15	20241213	182600	945917100	183600	183600	183600	183600	0
16	20241213	182500	945917100	183600	183600	183600	183600	0
17	20241213	182400	945917100	183600	183600	183600	183600	0
18	20241213	182300	945917100	183600	183600	183600	183600	0
19	20241213	182200	945917100	183600	183600	183600	183600	0
20	20241213	182100	945917100	183600	183600	183600	183600	0
21	20241213	182000	945917100	183600	183600	183600	183600	0
22	20241213	181900	945917100	183600	183600	183600	183600	0
23	20241213	181800	945917100	183600	183600	183600	183600	0
24	20241213	181700	945917100	183600	183600	183600	183600	0
25	20241213	181600	945917100	183600	183600	183600	183600	0
26	20241213	181500	945917100	183600	183600	183600	183600	0
27	20241213	181400	945917100	183600	183600	183600	183600	0
28	20241213	181300	945917100	183600	183600	183600	183600	0
29	20241213	181200	945917100	183600	183600	183600	183600	0
30	20241213	181100	945917100	183600	183600	183600	183600	0
31	20241213	181000	945917100	183600	183600	183600	183600	0
32	20241213	180900	945917100	183600	183600	183600	183600	541
33	20241213	180800	945917100	183600	183600	183600	183600	0
34	20241213	180700	945917100	183600	183600	183600	183600	0
35	20241213	180600	945917100	183600	183600	183600	183600	0
36	20241213	180500	945917100	183600	183600	183600	183600	0
37	20241213	180400	945917100	183600	183600	183600	183600	0
38	20241213	180300	945917100	183600	183600	183600	183600	0
39	20241213	180200	945917100	183600	183600	183600	183600	0
40	20241213	180100	945917100	183600	183600	183600	183600	0
41	20241213	180000	945917100	183600	183600	183600	183600	0
42	20241213	175900	945917100	183600	183600	183600	183600	0
43	20241213	175800	945917100	183600	183600	183600	183600	0
44	20241213	175700	945917100	183600	183600	183600	183600	0
45	20241213	175600	945917100	183600	183600	183600	183600	0
46	20241213	175500	945917100	183600	183600	183600	183600	0
47	20241213	175400	945917100	183600	183600	183600	183600	0
48	20241213	175300	945917100	183600	183600	183600	183600	0
49	20241213	175200	945917100	183600	183600	183600	183600	0
50	20241213	175100	945917100	183600	183600	183600	183600	0
51	20241213	175000	945917100	183600	183600	183600	183600	0
52	20241213	174900	945917100	183600	183600	183600	183600	0
53	20241213	174800	945917100	183600	183600	183600	183600	0
54	20241213	174700	945917100	183600	183600	183600	183600	0
55	20241213	174600	945917100	183600	183600	183600	183600	0
56	20241213	174500	945917100	183600	183600	183600	183600	0
57	20241213	174400	945917100	183600	183600	183600	183600	0
58	20241213	174300	945917100	183600	183600	183600	183600	0
59	20241213	174200	945917100	183600	183600	183600	183600	0
60	20241213	174100	945917100	183600	183600	183600	183600	0
61	20241213	174000	945917100	183600	183600	183600	183600	0
62	20241213	173900	945917100	183600	183600	183600	183600	541
63	20241213	173800	945917100	183600	183600	183600	183600	0
64	20241213	173700	945917100	183600	183600	183600	183600	0
65	20241213	173600	945917100	183600	183600	183600	183600	0
66	20241213	173500	945917100	183600	183600	183600	183600	0
67	20241213	173400	945917100	183600	183600	183600	183600	0
68	20241213	173300	945917100	183600	183600	183600	183600	0
69	20241213	173200	945917100	183600	183600	183600	183600	0
70	20241213	173100	945917100	183600	183600	183600	183600	0
71	20241213	173000	945917100	183600	183600	183600	183600	0
72	20241213	172900	945917100	183600	183600	183600	183600	0
73	20241213	172800	945917100	183600	183600	183600	183600	0
74	20241213	172700	945917100	183600	183600	183600	183600	0
75	20241213	172600	945917100	183600	183600	183600	183600	0
76	20241213	172500	945917100	183600	183600	183600	183600	0
77	20241213	172400	945917100	183600	183600	183600	183600	0
78	20241213	172300	945917100	183600	183600	183600	183600	0
79	20241213	172200	945917100	183600	183600	183600	183600	0
80	20241213	172100	945917100	183600	183600	183600	183600	0
81	20241213	172000	945917100	183600	183600	183600	183600	0
82	20241213	171900	945917100	183600	183600	183600	183600	0
83	20241213	171800	945917100	183600	183600	183600	183600	0
84	20241213	171700	945917100	183600	183600	183600	183600	0
85	20241213	171600	945917100	183600	183600	183600	183600	0
86	20241213	171500	945917100	183600	183600	183600	183600	0
87	20241213	171400	945917100	183600	183600	183600	183600	0
88	20241213	171300	945917100	183600	183600	183600	183600	0
89	20241213	171200	945917100	183600	183600	183600	183600	0
90	20241213	171100	945917100	183600	183600	183600	183600	0
91	20241213	171000	945917100	183600	183600	183600	183600	0
92	20241213	170900	945917100	183600	183600	183600	183600	541
93	20241213	170800	945917100	183600	183600	183600	183600	0
94	20241213	170700	945917100	183600	183600	183600	183600	0
95	20241213	170600	945917100	183600	183600	183600	183600	0
96	20241213	170500	945917100	183600	183600	183600	183600	0
97	20241213	170400	945917100	183600	183600	183600	183600	0
98	20241213	170300	945917100	183600	183600	183600	183600	0
99	20241213	170200	945917100	183600	183600	183600	183600	0
100	20241213	170100	945917100	183600	183600	183600	183600	0
101	20241213	170000	945917100	183600	183600	183600	183600	0
102	20241213	165900	945917100	183600	183600	183600	183600	0
103	20241213	165800	945917100	183600	183600	183600	183600	0
104	20241213	165700	945917100	183600	183600	183600	183600	0
105	20241213	165600	945917100	183600	183600	183600	183600	0
106	20241213	165500	945917100	183600	183600	183600	183600	0
107	20241213	165400	945917100	183600	183600	183600	183600	0
108	20241213	165300	945917100	183600	183600	183600	183600	0
109	20241213	165200	945917100	183600	183600	183600	183600	0
110	20241213	165100	945917100	183600	183600	183600	183600	0
111	20241213	165000	945917100	183600	183600	183600	183600	0
112	20241213	164900	945917100	183600	183600	183600	183600	0
113	20241213	164800	945917100	183600	183600	183600	183600	0
114	20241213	164700	945917100	183600	183600	183600	183600	0
115	20241213	164600	945917100	183600	183600	183600	183600	0
116	20241213	164500	945917100	183600	183600	183600	183600	0
117	20241213	164400	945917100	183600	183600	183600	183600	0
118	20241213	164300	945917100	183600	183600	183600	183600	0
119	20241213	164200	945917100	183600	183600	183600	183600	0
120	20241213	164100	945917100	183600	183600	183600	183600	0
121	20241213	164000	945917100	183600	183600	183600	183600	0
122	20241213	163900	945917100	183600	183600	183600	183600	541
123	20241213	163800	945917100	183600	183600	183600	183600	0
124	20241213	163700	945917100	183600	183600	183600	183600	0
125	20241213	163600	945917100	183600	183600	183600	183600	0
126	20241213	163500	945917100	183600	183600	183600	183600	0
127	20241213	163400	945917100	183600	183600	183600	183600	0
128	20241213	163300	945917100	183600	183600	183600	183600	0
129	20241213	163200	945917100	183600	183600	183600	183600	0
130	20241213	163100	945917100	183600	183600	183600	183600	0
131	20241213	163000	945917100	183600	183600	183600	183600	0
132	20241213	162900	945917100	183600	183600	183600	183600	0
133	20241213	162800	945917100	183600	183600	183600	183600	0
134	20241213	162700	945917100	183600	183600	183600	183600	0
135	20241213	162600	945917100	183600	183600	183600	183600	0
136	20241213	162500	945917100	183600	183600	183600	183600	0
137	20241213	162400	945917100	183600	183600	183600	183600	0
138	20241213	162300	945917100	183600	183600	183600	183600	0
139	20241213	162200	945917100	183600	183600	183600	183600	0
140	20241213	162100	945917100	183600	183600	183600	183600	0
141	20241213	162000	945917100	183600	183600	183600	183600	0
142	20241213	161900	945917100	183600	183600	183600	183600	0
143	20241213	161800	945917100	183600	183600	183600	183600	0
144	20241213	161700	945917100	183600	183600	183600	183600	0
145	20241213	161600	945917100	183600	183600	183600	183600	0
146	20241213	161500	945917100	183600	183600	183600	183600	0
147	20241213	161400	945917100	183600	183600	183600	183600	0
148	20241213	161300	945917100	183600	183600	183600	183600	0
149	20241213	161200	945917100	183600	183600	183600	183600	0
150	20241213	161100	945917100	183600	183600	183600	183600	0
151	20241213	161000	945917100	183600	183600	183600	183600	0
152	20241213	160900	945917100	183600	183600	183600	183600	541
153	20241213	160800	945917100	183600	183600	183600	183600	0
154	20241213	160700	945917100	183600	183600	183600	183600	0
155	20241213	160600	945917100	183600	183600	183600	183600	0
156	20241213	160500	945917100	183600	183600	183600	183600	0
157	20241213	160400	945917100	183600	183600	183600	183600	0
158	20241213	160300	945917100	183600	183600	183600	183600	0
159	20241213	160200	945917100	183600	183600	183600	183600	0
160	20241213	160100	945917100	183600	183600	183600	183600	0
161	20241213	160000	945917100	183600	183600	183600	183600	0
162	20241213	155900	945917100	183600	183600	183600	183600	0
163	20241213	155800	945917100	183600	183600	183600	183600	0
164	20241213	155700	945917100	183600	183600	183600	183600	0
165	20241213	155600	945917100	183600	183600	183600	183600	0
166	20241213	155500	945917100	183600	183600	183600	183600	0
167	20241213	155400	945917100	183600	183600	183600	183600	0
168	20241213	155300	945917100	183600	183600	183600	183600	0
169	20241213	155200	945917100	183600	183600	183600	183600	0
170	20241213	155100	945917100	183600	183600	183600	183600	0
171	20241213	155000	945917100	183600	183600	183600	183600	0
172	20241213	154900	945917100	183600	183600	183600	183600	0
173	20241213	154800	945917100	183600	183600	183600	183600	0
174	20241213	154700	945917100	183600	183600	183600	183600	0
175	20241213	154600	945917100	183600	183600	183600	183600	0
176	20241213	154500	945917100	183600	183600	183600	183600	0
177	20241213	154400	945917100	183600	183600	183600	183600	0
178	20241213	154300	945917100	183600	183600	183600	183600	0
179	20241213	154200	945917100	183600	183600	183600	183600	0
180	20241213	154100	945917100	183600	183600	183600	183600	0
181	20241213	154000	945917100	183600	183600	183600	183600	0
182	20241213	153900	945917100	183600	183600	183600	183600	541
183	20241213	153800	945917100	183600	183600	183600	183600	0
184	20241213	153700	945917100	183600	183600	183600	183600	0
185	20241213	153600	945917100	183600	183600	183600	183600	0
186	20241213	153500	945917100	183600	183600	183600	183600	0
187	20241213	153400	945917100	183600	183600	183600	183600	0
188	20241213	153300	945917100	183600	183600	183600	183600	0
189	20241213	153200	945917100	183600	183600	183600	183600	0
190	20241213	153100	945917100	183600	183600	183600	183600	0
191	20241213	153000	945917100	183600	183600	183600	183600	541
192	20241213	152900	846589500	185100	185100	185100	185100	0
193	20241213	152800	846589500	185100	185100	185100	185100	0
194	20241213	152700	846589500	185100	185100	185100	185100	0
195	20241213	152600	846589500	185100	185100	185100	185100	0
196	20241213	152500	846589500	185100	185100	185100	185100	0
197	20241213	152400	846589500	185100	185100	185100	185100	0
198	20241213	152300	846589500	185100	185100	185100	185100	0
199	20241213	152200	846589500	185100	185100	185100	185100	0
200	20241213	152100	846589500	185100	185100	185100	185100	0
201	20241213	152000	846589500	185100	185100	185100	185100	0
202	20241213	151900	846589500	185100	185100	185100	185100	2
203	20241213	151800	846219300	186700	184800	186700	184700	16
204	20241213	151700	843259200	184800	184900	185100	184700	49
205	20241213	151600	834205400	185200	185000	185300	185000	33
206	20241213	151500	828095300	185100	185100	185400	185100	95
207	20241213	151400	810509600	185100	185100	185200	185100	38
208	20241213	151300	803474000	185100	185100	185200	185100	27
209	20241213	151200	798475200	185200	185200	185300	185200	29
210	20241213	151100	793103300	185200	185200	185600	185200	35
211	20241213	151000	786617600	185300	185700	185800	185000	130
212	20241213	150900	762505000	185800	185800	185800	185800	34
213	20241213	150800	756187800	185800	185800	185800	185800	50
214	20241213	150700	746897800	185800	185900	185900	185700	19
215	20241213	150600	743367900	185900	185700	185900	185700	75
216	20241213	150500	729432800	185700	185800	185900	185700	30
217	20241213	150400	723858700	185800	186000	186000	185700	43
218	20241213	150300	715865000	186000	186000	186000	186000	22
219	20241213	150200	711773000	186000	186000	186100	186000	36
220	20241213	150100	705075600	186000	186000	186100	186000	65
221	20241213	150000	692981100	186000	186100	186100	186000	18
222	20241213	145900	689632800	186100	186500	186500	186100	60
223	20241213	145800	678447100	186500	186600	186600	186500	24
224	20241213	145700	673971000	186600	187000	187000	186600	21
225	20241213	145600	670046900	187000	187000	187000	187000	8
226	20241213	145500	668550900	187000	187100	187100	187000	2
227	20241213	145400	668176800	187100	187100	187100	187100	0
228	20241213	145300	668176800	187100	187000	187100	187000	2
229	20241213	145200	667802700	187000	187100	187100	187000	5
230	20241213	145100	666867400	187100	187200	187200	187100	41
231	20241213	145000	659196200	187100	187100	187100	187100	1
232	20241213	144900	659009100	187200	187200	187200	187200	0
233	20241213	144800	659009100	187200	187200	187200	187200	2
234	20241213	144700	658634700	187100	187100	187100	187100	1
235	20241213	144600	658447600	187200	187200	187200	187200	1
236	20241213	144500	658260400	187200	187200	187200	187200	0
237	20241213	144400	658260400	187200	187200	187200	187200	8
238	20241213	144300	656762800	187100	187200	187200	187100	15
239	20241213	144200	653954900	187200	187200	187200	187200	0
240	20241213	144100	653954900	187200	187200	187200	187200	3
241	20241213	144000	653393300	187200	187200	187200	187200	1
242	20241213	143900	653206100	187100	187200	187200	187100	2
243	20241213	143800	652831800	187200	187200	187200	187200	0
244	20241213	143700	652831800	187200	187200	187200	187200	1
245	20241213	143600	652644600	187100	187100	187100	187100	1
246	20241213	143500	652457500	187200	187200	187200	187200	0
247	20241213	143400	652457500	187200	187200	187200	187200	4
248	20241213	143300	651708700	187100	187100	187200	187100	7
249	20241213	143200	650398500	187200	187200	187200	187200	1
250	20241213	143100	650211300	187200	187200	187200	187200	0
251	20241213	143000	650211300	187200	187100	187200	187100	2
252	20241213	142900	649837000	187200	187200	187200	187200	0
253	20241213	142800	649837000	187200	187200	187200	187200	0
254	20241213	142700	649837000	187200	187200	187200	187200	7
255	20241213	142600	648526600	187200	187200	187200	187200	0
256	20241213	142500	648526600	187200	187200	187200	187200	0
257	20241213	142400	648526600	187200	187500	187500	187200	15
258	20241213	142300	645716000	187600	187600	187600	187600	1
259	20241213	142200	645528400	187500	187500	187500	187500	3
260	20241213	142100	644965900	187500	187600	187600	187500	3
261	20241213	142000	644403300	187600	187600	187600	187600	0
262	20241213	141900	644403300	187600	187600	187600	187600	1
263	20241213	141800	644215700	187700	187700	187700	187700	2
264	20241213	141700	643840300	187600	187600	187600	187600	1
265	20241213	141600	643652700	187700	187700	187700	187700	2
266	20241213	141500	643277300	187700	187700	187700	187700	2
267	20241213	141400	642901900	187700	187600	187700	187600	5
268	20241213	141300	641963600	187500	187300	187500	187300	66
269	20241213	141200	629596500	187300	187300	187300	187300	2
270	20241213	141100	629221900	187100	187400	187400	187100	35
271	20241213	141000	622664000	187500	187700	187700	187500	12
272	20241213	140900	620413600	188000	188000	188000	188000	0
273	20241213	140800	620413600	188000	188000	188000	188000	0
274	20241213	140700	620413600	188000	187600	188000	187600	46
275	20241213	140600	611780000	187600	187600	187600	187600	0
276	20241213	140500	611780000	187600	187500	187600	187400	31
277	20241213	140400	605967500	187500	187500	187500	187500	0
278	20241213	140300	605967500	187500	187500	187500	187500	0
279	20241213	140200	605967500	187500	187500	187500	187500	0
280	20241213	140100	605967500	187500	187500	187500	187500	0
281	20241213	140000	605967500	187500	187500	187500	187500	30
282	20241213	135900	600342500	187500	187500	187500	187500	3
283	20241213	135800	599780000	187500	188500	188500	187500	43
284	20241213	135700	591686000	188600	188600	188600	188600	3
285	20241213	135600	591120200	188700	188700	188700	188700	0
286	20241213	135500	591120200	188700	188700	188700	188700	0
287	20241213	135400	591120200	188700	189600	189600	188600	79
288	20241213	135300	576182600	189700	189700	189700	189700	0
289	20241213	135200	576182600	189700	189500	189700	189500	4
290	20241213	135100	575424400	189500	189500	189500	189500	5
291	20241213	135000	574476900	189500	189500	189500	189500	5
292	20241213	134900	573529400	189500	189500	189500	189500	25
293	20241213	134800	568791900	189400	189400	189400	189400	8
294	20241213	134700	567276700	189500	189500	189500	189500	5
295	20241213	134600	566329200	189500	189500	189500	189500	5
296	20241213	134500	565381700	189400	189500	189500	189400	6
297	20241213	134400	564244800	189500	189500	189500	189500	5
298	20241213	134300	563297300	189500	189500	189500	189500	5
299	20241213	134200	562349800	189600	189600	189600	189600	5
300	20241213	134100	561401800	189600	189400	189600	189400	7
301	20241213	134000	560075000	189600	189600	189600	189600	5
302	20241213	133900	559127000	189400	189400	189400	189400	3
303	20241213	133800	558558800	189400	189500	189600	189400	7
304	20241213	133700	557232300	189500	189500	189500	189500	6
305	20241213	133600	556095300	189600	189600	189600	189600	5
306	20241213	133500	555147300	189700	189700	189700	189700	7
307	20241213	133400	553819400	189500	189500	189500	189500	6
308	20241213	133300	552682400	189400	189700	189700	189400	43
309	20241213	133200	544530200	190400	190400	190400	190400	6
310	20241213	133100	543387800	189400	189300	189800	189300	11
311	20241213	133000	541302700	189100	189100	189100	189100	4
312	20241213	132900	540546300	189100	189100	189100	189100	6
313	20241213	132800	539411700	189200	189200	189200	189200	5
314	20241213	132700	538465700	188800	188800	188800	188800	4
315	20241213	132600	537710500	188700	188800	188800	188700	7
316	20241213	132500	536389000	189600	189200	189600	189200	6
317	20241213	132400	535251800	188800	188900	188900	188700	26
318	20241213	132300	530342500	188900	189100	189300	188900	29
319	20241213	132200	524856300	188700	188700	188700	188700	4
320	20241213	132100	524101500	188600	188600	188600	188600	1
321	20241213	132000	523912900	188600	188600	188600	188600	0
322	20241213	131900	523912900	188600	188600	188600	188600	0
323	20241213	131800	523912900	188600	188600	188600	188600	1
324	20241213	131700	523724300	188600	188600	188600	188600	0
325	20241213	131600	523724300	188600	188600	188600	188600	0
326	20241213	131500	523724300	188600	188600	188600	188600	0
327	20241213	131400	523724300	188600	188600	188600	188600	2
328	20241213	131300	523347100	188600	188600	188600	188600	0
329	20241213	131200	523347100	188600	188600	188600	188600	2
330	20241213	131100	522969900	188600	188600	188600	188600	0
331	20241213	131000	522969900	188600	188600	188600	188600	1
332	20241213	130900	522781300	188500	188500	188500	188500	0
333	20241213	130800	522781300	188500	188500	188500	188500	3
334	20241213	130700	522215800	188500	188500	188500	188500	1
335	20241213	130600	522027300	188300	188300	188300	188300	0
336	20241213	130500	522027300	188300	188300	188300	188300	0
337	20241213	130400	522027300	188300	188300	188300	188300	0
338	20241213	130300	522027300	188300	188300	188300	188300	1
339	20241213	130200	521839000	188300	188300	188300	188300	1
340	20241213	130100	521650700	188500	188500	188500	188500	0
341	20241213	130000	521650700	188500	188300	188500	188300	2
342	20241213	125900	521273900	188400	188400	188500	188400	5
343	20241213	125800	520331800	188400	188300	188500	188300	31
344	20241213	125700	514493700	188300	188300	188300	188300	0
345	20241213	125600	514493700	188300	187800	188300	187800	4
346	20241213	125500	513741400	187800	187800	187800	187800	2
347	20241213	125400	513365800	187700	187700	187700	187700	3
348	20241213	125300	512802700	187700	187700	187700	187700	0
349	20241213	125200	512802700	187700	187700	187700	187700	0
350	20241213	125100	512802700	187700	187700	187700	187700	1
351	20241213	125000	512615000	187700	187700	187700	187700	0
352	20241213	124900	512615000	187700	187700	187700	187700	0
353	20241213	124800	512615000	187700	187600	187700	187400	29
354	20241213	124700	507172400	187600	187600	187600	187600	0
355	20241213	124600	507172400	187600	187600	187600	187600	0
356	20241213	124500	507172400	187600	187600	187600	187600	0
357	20241213	124400	507172400	187600	187500	187600	187500	4
358	20241213	124300	506422100	187600	187600	187600	187600	0
359	20241213	124200	506422100	187600	187600	187600	187600	0
360	20241213	124100	506422100	187600	187200	187600	187200	3
361	20241213	124000	505860100	187100	187300	187300	187100	2
362	20241213	123900	505485700	187200	187200	187200	187200	0
363	20241213	123800	505485700	187200	187200	187200	187200	0
364	20241213	123700	505485700	187200	187100	187200	187000	4
365	20241213	123600	504737200	187300	187300	187300	187300	0
366	20241213	123500	504737200	187300	187300	187300	187300	0
367	20241213	123400	504737200	187300	187300	187300	187300	1
368	20241213	123300	504549900	187600	187600	187600	187600	8
369	20241213	123200	503049100	187600	187600	187600	187600	1
370	20241213	123100	502861500	187600	187600	187600	187600	0
371	20241213	123000	502861500	187600	187600	187600	187600	1
372	20241213	122900	502673900	187600	187600	187600	187600	1
373	20241213	122800	502486300	187600	187600	187600	187600	0
374	20241213	122700	502486300	187600	187600	187600	187600	0
375	20241213	122600	502486300	187600	187600	187600	187600	1
376	20241213	122500	502298700	187700	187700	187700	187700	0
377	20241213	122400	502298700	187700	187500	187700	187500	3
378	20241213	122300	501735800	187700	187100	187700	187100	64
379	20241213	122200	489742500	187000	187100	187100	187000	5
380	20241213	122100	488807200	187200	187200	187200	187200	0
381	20241213	122000	488807200	187200	187200	187200	187200	0
382	20241213	121900	488807200	187200	187200	187200	187200	4
383	20241213	121800	488058400	187400	187400	187400	187400	34
384	20241213	121700	481686800	187600	187600	187600	187600	3
385	20241213	121600	481124000	187600	187600	187600	187600	0
386	20241213	121500	481124000	187600	187600	187600	187600	1
387	20241213	121400	480936400	187800	187800	187800	187800	0
388	20241213	121300	480936400	187800	188300	188300	187800	16
389	20241213	121200	477926600	187700	187500	187700	187200	216
390	20241213	121100	437474500	187500	187500	187500	187500	0
391	20241213	121000	437474500	187500	187500	187500	187500	2
392	20241213	120900	437099500	187500	187500	187500	187500	0
393	20241213	120800	437099500	187500	187500	187500	187500	0
394	20241213	120700	437099500	187500	187500	187500	187500	2
395	20241213	120600	436724500	187500	187500	187500	187500	1
396	20241213	120500	436537000	187500	187500	187500	187500	0
397	20241213	120400	436537000	187500	187500	187500	187500	0
398	20241213	120300	436537000	187500	187500	187500	187500	2
399	20241213	120200	436162000	187500	187500	187500	187500	1
400	20241213	120100	435974500	187500	187500	187500	187500	1
401	20241213	120000	435787000	187500	187500	187500	187500	0
402	20241213	115900	435787000	187500	187500	187500	187500	2
403	20241213	115800	435412000	187600	187600	187600	187600	0
404	20241213	115700	435412000	187600	187600	187600	187600	0
405	20241213	115600	435412000	187600	187600	187600	187600	1
406	20241213	115500	435224400	187600	187900	187900	187600	4
407	20241213	115400	434473100	187900	187900	187900	187900	0
408	20241213	115300	434473100	187900	187900	187900	187900	0
409	20241213	115200	434473100	187900	187900	187900	187900	1
410	20241213	115100	434285200	188300	188300	188300	188300	0
411	20241213	115000	434285200	188300	188300	188300	188300	2
412	20241213	114900	433908600	188300	188300	188300	188300	1
413	20241213	114800	433720300	187600	187500	187600	187500	3
414	20241213	114700	433157600	188100	188100	188100	188100	1
415	20241213	114600	432969500	188400	187500	188400	187500	3
416	20241213	114500	432406000	187500	187500	187500	187500	5
417	20241213	114400	431468500	187400	187400	187400	187400	2
418	20241213	114300	431093700	187400	187400	187400	187400	0
419	20241213	114200	431093700	187400	187400	187400	187400	1
420	20241213	114100	430906300	187500	187500	187500	187500	1
421	20241213	114000	430718800	187400	187300	187400	187300	6
422	20241213	113900	429594600	187600	187600	187600	187600	5
423	20241213	113800	428656600	187600	187600	187600	187600	1
424	20241213	113700	428469000	187600	187600	187600	187600	0
425	20241213	113600	428469000	187600	187600	187600	187600	2
426	20241213	113500	428093800	187600	187600	187600	187600	0
427	20241213	113400	428093800	187600	188000	188500	187600	8
428	20241213	113300	426589200	187800	187800	187800	187800	1
429	20241213	113200	426401400	187800	187800	187800	187800	1
430	20241213	113100	426213600	187700	187700	187700	187700	0
431	20241213	113000	426213600	187700	187700	187700	187700	0
432	20241213	112900	426213600	187700	187700	187700	187700	0
433	20241213	112800	426213600	187700	187500	187700	187500	4
434	20241213	112700	425463100	187400	187500	187500	187400	4
435	20241213	112600	424713200	187300	187300	187300	187300	0
436	20241213	112500	424713200	187300	187300	187300	187300	2
437	20241213	112400	424338600	187300	187300	187300	187300	1
438	20241213	112300	424151300	187300	187400	187400	187300	3
439	20241213	112200	423589200	187400	187400	187400	187400	1
440	20241213	112100	423401800	187400	187600	187600	187400	19
441	20241213	112000	419837600	187600	187600	187600	187600	1
442	20241213	111900	419650000	187600	187600	187600	187600	0
443	20241213	111800	419650000	187600	187400	187600	187400	5
444	20241213	111700	418712200	187400	187400	187400	187400	2
445	20241213	111600	418337400	187300	187300	187300	187300	1
446	20241213	111500	418150100	187300	187300	187300	187200	12
447	20241213	111400	415903300	187300	187300	187300	187300	1
448	20241213	111300	415716000	187300	187600	187900	187300	30
449	20241213	111200	410095800	187200	187200	187200	187200	0
450	20241213	111100	410095800	187200	187200	187200	187200	0
451	20241213	111000	410095800	187200	187200	187200	187200	12
452	20241213	110900	407849400	187100	187000	187100	187000	4
453	20241213	110800	407101100	187000	187000	187000	187000	1
454	20241213	110700	406914100	187000	187000	187000	187000	0
455	20241213	110600	406914100	187000	187000	187000	187000	1
456	20241213	110500	406727100	187000	186900	187000	186900	6
457	20241213	110400	405605200	186900	186900	186900	186900	1
458	20241213	110300	405418300	186800	186800	186800	186800	0
459	20241213	110200	405418300	186800	186800	186800	186800	2
460	20241213	110100	405044700	186900	186900	186900	186900	0
461	20241213	110000	405044700	186900	186900	186900	186900	0
462	20241213	105900	405044700	186900	187000	187000	186900	6
463	20241213	105800	403923200	186800	186700	186800	186700	3
464	20241213	105700	403363000	186600	186600	186600	186600	0
465	20241213	105600	403363000	186600	186600	186600	186600	44
466	20241213	105500	395152600	186400	186400	186400	186400	1
467	20241213	105400	394966200	186600	186900	186900	186600	8
468	20241213	105300	393472700	186900	186900	186900	186900	4
469	20241213	105200	392725100	186700	186700	186700	186700	0
470	20241213	105100	392725100	186700	186500	186700	186500	35
471	20241213	105000	386195600	186300	186300	186400	186300	11
472	20241213	104900	384146100	186300	186300	186300	186300	0
473	20241213	104800	384146100	186300	186300	186300	186100	34
474	20241213	104700	377817200	186300	186600	186600	186300	10
475	20241213	104600	375951900	186800	187200	187200	186800	137
476	20241213	104500	350309500	187200	187200	187200	187200	1
477	20241213	104400	350122300	187300	187300	187300	187300	0
478	20241213	104300	350122300	187300	187200	187300	187200	10
479	20241213	104200	348249500	187200	187200	187200	187200	1
480	20241213	104100	348062300	187200	187200	187200	187200	5
481	20241213	104000	347126300	187200	187200	187200	187200	0
482	20241213	103900	347126300	187200	187300	187300	187200	3
483	20241213	103800	346564600	187300	187500	187500	187300	50
484	20241213	103700	337195500	187400	187400	187400	187400	0
485	20241213	103600	337195500	187400	187400	187400	187400	1
486	20241213	103500	337008100	187400	187500	187500	187400	31
487	20241213	103400	331195700	187500	187500	187500	187500	0
488	20241213	103300	331195700	187500	187600	187600	187500	3
489	20241213	103200	330633000	187800	187600	187800	187600	5
490	20241213	103100	329694200	187600	187600	187600	187600	3
491	20241213	103000	329131400	187700	187700	187700	187700	24
492	20241213	102900	324626600	187500	187500	187500	187500	0
493	20241213	102800	324626600	187500	187600	187600	187500	2
494	20241213	102700	324251500	187800	187800	187800	187800	1
495	20241213	102600	324063700	187800	187900	187900	187800	15
496	20241213	102500	321246200	188000	188400	188400	188000	4
497	20241213	102400	320493200	188400	188500	188500	188400	2
498	20241213	102300	320116300	188600	188600	188600	188600	1
499	20241213	102200	319927700	188600	188600	188600	188600	9
500	20241213	102100	318230300	188700	188700	188800	188600	15
501	20241213	102000	315400400	189000	189400	189400	189000	66
502	20241213	101900	302912400	189400	189500	189500	189400	12
503	20241213	101800	300638500	189600	189600	189600	189600	2
504	20241213	101700	300259300	189900	189900	189900	189900	1
505	20241213	101600	300069400	190300	189800	190400	189800	22
506	20241213	101500	295887700	189800	190100	190100	189600	22
507	20241213	101400	291712200	190300	190100	190300	189800	28
508	20241213	101300	286390200	190900	190900	190900	190900	10
509	20241213	101200	284481200	190900	190300	190900	190300	12
510	20241213	101100	282192500	190000	190700	190800	189800	68
511	20241213	101000	269263200	190700	190700	190700	190600	10
512	20241213	100900	267356600	190300	191100	191100	189700	36
513	20241213	100800	260491100	191000	192400	192400	191000	14
514	20241213	100700	257805900	192400	191300	192400	191300	13
515	20241213	100600	255312800	191300	191400	191400	189500	54
516	20241213	100500	245004400	191400	191300	191700	191300	36
517	20241213	100400	238115200	191700	192200	192400	191400	44
518	20241213	100300	229671100	192200	192100	192200	192100	16
519	20241213	100200	226596900	192200	192900	192900	190900	23
520	20241213	100100	222173800	192500	191800	192500	191800	16
521	20241213	100000	219102200	191500	191100	191500	190700	17
522	20241213	095900	215848200	191400	191000	191500	190800	22
523	20241213	095800	211643000	191400	191500	191900	191100	46
524	20241213	095700	202840400	191500	191200	191600	191200	12
525	20241213	095600	200543200	191200	191200	191200	190800	18
526	20241213	095500	197105100	191100	190700	191400	190700	35
527	20241213	095400	190421300	191400	191300	191400	191000	40
528	20241213	095300	182775800	191300	190900	191300	190900	18
529	20241213	095200	179333800	190800	190800	191000	189900	80
530	20241213	095100	164086800	191000	190900	191000	190200	36
531	20241213	095000	157224700	191000	190900	191000	190300	18
532	20241213	094900	153791100	190900	190900	190900	190900	14
533	20241213	094800	151118500	190900	190800	191000	190400	24
534	20241213	094700	146539800	190800	190500	191000	190200	50
535	20241213	094600	137011600	190500	190500	190500	190400	6
536	20241213	094500	135868800	190500	190000	190500	190000	11
537	20241213	094400	133774900	190000	189600	190100	189600	23
538	20241213	094300	129411800	189600	189300	189600	189200	23
539	20241213	094200	125056600	189300	189500	189600	189300	9
540	20241213	094100	123351600	189500	189700	190300	189500	10
541	20241213	094000	121454200	189400	188600	189400	188300	22
542	20241213	093900	117304200	188500	187400	188500	187400	65
543	20241213	093800	105073900	187400	187300	187500	187300	8
544	20241213	093700	103574900	187500	187600	187700	187400	38
545	20241213	093600	96451800	187900	187700	187900	187500	9
546	20241213	093500	94762100	187400	187400	187400	187400	3
547	20241213	093400	94199900	187400	187400	187400	187400	1
548	20241213	093300	94012500	187400	187300	187400	187300	13
549	20241213	093200	91576400	187300	187800	187800	187300	20
550	20241213	093100	87824200	187800	187800	188000	187700	29
551	20241213	093000	82377500	187800	187800	187800	187800	1
552	20241213	092900	82189700	187800	187800	187800	187800	2
553	20241213	092800	81814100	190900	188000	190900	188000	48
554	20241213	092700	72749900	188100	187400	188100	187400	9
555	20241213	092600	71060800	187300	187300	187300	187300	1
556	20241213	092500	70873500	187400	187400	187400	187400	0
557	20241213	092400	70873500	187400	187400	187400	187400	1
558	20241213	092300	70686100	187400	187700	187700	187400	2
559	20241213	092200	70311000	187500	187600	187600	187400	12
560	20241213	092100	68061000	187300	188700	188700	187300	4
561	20241213	092000	67310300	188400	187500	188400	187500	31
562	20241213	091900	61478500	187300	187300	187300	187300	0
563	20241213	091800	61478500	187300	187300	187300	187300	0
564	20241213	091700	61478500	187300	187300	187300	187300	0
565	20241213	091600	61478500	187300	187300	187300	187300	1
566	20241213	091500	61291200	187600	187700	187700	187600	15
567	20241213	091400	58477000	187700	187700	187700	187700	4
568	20241213	091300	57726200	187900	187600	188000	187600	5
569	20241213	091200	56786900	187800	187800	187800	187800	11
570	20241213	091100	54721100	187300	187400	187400	187300	9
571	20241213	091000	53035000	187400	187400	187400	187400	12
572	20241213	090900	50786200	187200	187200	187200	187200	12
573	20241213	090800	48539800	188000	186700	188000	186700	43
574	20241213	090700	40486600	187500	187600	187600	187500	5
575	20241213	090600	39549000	186900	186700	186900	186400	45
576	20241213	090500	31150800	187000	187000	187200	186700	21
577	20241213	090400	27225800	186700	186400	186700	186400	20
578	20241213	090300	23494800	186400	186600	188800	186300	20
579	20241213	090200	19763800	186600	186600	186700	186500	20
580	20241213	090100	16031500	186500	186500	186600	186500	68
581	20241213	090000	3344800	186300	185600	186300	185600	18