KissMeData/003030/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183800	2185607200	191400	191400	191400	191400	2657
3	20241212	183700	2185607200	191400	191400	191400	191400	0
4	20241212	183600	2185607200	191400	191400	191400	191400	0
5	20241212	183500	2185607200	191400	191400	191400	191400	0
6	20241212	183400	2185607200	191400	191400	191400	191400	0
7	20241212	183300	2185607200	191400	191400	191400	191400	0
8	20241212	183200	2185607200	191400	191400	191400	191400	0
9	20241212	183100	2185607200	191400	191400	191400	191400	0
10	20241212	183000	2185607200	191400	191400	191400	191400	0
11	20241212	182900	2185607200	191400	191400	191400	191400	0
12	20241212	182800	2185607200	191400	191400	191400	191400	0
13	20241212	182700	2185607200	191400	191400	191400	191400	0
14	20241212	182600	2185607200	191400	191400	191400	191400	0
15	20241212	182500	2185607200	191400	191400	191400	191400	0
16	20241212	182400	2185607200	191400	191400	191400	191400	0
17	20241212	182300	2185607200	191400	191400	191400	191400	0
18	20241212	182200	2185607200	191400	191400	191400	191400	0
19	20241212	182100	2185607200	191400	191400	191400	191400	0
20	20241212	182000	2185607200	191400	191400	191400	191400	0
21	20241212	181900	2185607200	191400	191400	191400	191400	0
22	20241212	181800	2185607200	191400	191400	191400	191400	0
23	20241212	181700	2185607200	191400	191400	191400	191400	0
24	20241212	181600	2185607200	191400	191400	191400	191400	0
25	20241212	181500	2185607200	191400	191400	191400	191400	0
26	20241212	181400	2185607200	191400	191400	191400	191400	0
27	20241212	181300	2185607200	191400	191400	191400	191400	0
28	20241212	181200	2185607200	191400	191400	191400	191400	0
29	20241212	181100	2185607200	191400	191400	191400	191400	0
30	20241212	181000	2185607200	191400	191400	191400	191400	0
31	20241212	180900	2185607200	191400	191400	191400	191400	0
32	20241212	180800	2185607200	191400	191400	191400	191400	2657
33	20241212	180700	2185607200	191400	191400	191400	191400	0
34	20241212	180600	2185607200	191400	191400	191400	191400	0
35	20241212	180500	2185607200	191400	191400	191400	191400	0
36	20241212	180400	2185607200	191400	191400	191400	191400	0
37	20241212	180300	2185607200	191400	191400	191400	191400	0
38	20241212	180200	2185607200	191400	191400	191400	191400	0
39	20241212	180100	2185607200	191400	191400	191400	191400	0
40	20241212	180000	2185607200	191400	191400	191400	191400	0
41	20241212	175900	2185607200	191400	191400	191400	191400	0
42	20241212	175800	2185607200	191400	191400	191400	191400	0
43	20241212	175700	2185607200	191400	191400	191400	191400	0
44	20241212	175600	2185607200	191400	191400	191400	191400	0
45	20241212	175500	2185607200	191400	191400	191400	191400	0
46	20241212	175400	2185607200	191400	191400	191400	191400	0
47	20241212	175300	2185607200	191400	191400	191400	191400	0
48	20241212	175200	2185607200	191400	191400	191400	191400	0
49	20241212	175100	2185607200	191400	191400	191400	191400	0
50	20241212	175000	2185607200	191400	191400	191400	191400	0
51	20241212	174900	2185607200	191400	191400	191400	191400	0
52	20241212	174800	2185607200	191400	191400	191400	191400	0
53	20241212	174700	2185607200	191400	191400	191400	191400	0
54	20241212	174600	2185607200	191400	191400	191400	191400	0
55	20241212	174500	2185607200	191400	191400	191400	191400	0
56	20241212	174400	2185607200	191400	191400	191400	191400	0
57	20241212	174300	2185607200	191400	191400	191400	191400	0
58	20241212	174200	2185607200	191400	191400	191400	191400	0
59	20241212	174100	2185607200	191400	191400	191400	191400	0
60	20241212	174000	2185607200	191400	191400	191400	191400	0
61	20241212	173900	2185607200	191400	191400	191400	191400	0
62	20241212	173800	2185607200	191400	191400	191400	191400	2657
63	20241212	173700	2185607200	191400	191400	191400	191400	0
64	20241212	173600	2185607200	191400	191400	191400	191400	0
65	20241212	173500	2185607200	191400	191400	191400	191400	0
66	20241212	173400	2185607200	191400	191400	191400	191400	0
67	20241212	173300	2185607200	191400	191400	191400	191400	0
68	20241212	173200	2185607200	191400	191400	191400	191400	0
69	20241212	173100	2185607200	191400	191400	191400	191400	0
70	20241212	173000	2185607200	191400	191400	191400	191400	0
71	20241212	172900	2185607200	191400	191400	191400	191400	0
72	20241212	172800	2185607200	191400	191400	191400	191400	0
73	20241212	172700	2185607200	191400	191400	191400	191400	0
74	20241212	172600	2185607200	191400	191400	191400	191400	0
75	20241212	172500	2185607200	191400	191400	191400	191400	0
76	20241212	172400	2185607200	191400	191400	191400	191400	0
77	20241212	172300	2185607200	191400	191400	191400	191400	0
78	20241212	172200	2185607200	191400	191400	191400	191400	0
79	20241212	172100	2185607200	191400	191400	191400	191400	0
80	20241212	172000	2185607200	191400	191400	191400	191400	0
81	20241212	171900	2185607200	191400	191400	191400	191400	0
82	20241212	171800	2185607200	191400	191400	191400	191400	0
83	20241212	171700	2185607200	191400	191400	191400	191400	0
84	20241212	171600	2185607200	191400	191400	191400	191400	0
85	20241212	171500	2185607200	191400	191400	191400	191400	0
86	20241212	171400	2185607200	191400	191400	191400	191400	0
87	20241212	171300	2185607200	191400	191400	191400	191400	0
88	20241212	171200	2185607200	191400	191400	191400	191400	0
89	20241212	171100	2185607200	191400	191400	191400	191400	0
90	20241212	171000	2185607200	191400	191400	191400	191400	0
91	20241212	170900	2185607200	191400	191400	191400	191400	0
92	20241212	170800	2185607200	191400	191400	191400	191400	2657
93	20241212	170700	2185607200	191400	191400	191400	191400	0
94	20241212	170600	2185607200	191400	191400	191400	191400	0
95	20241212	170500	2185607200	191400	191400	191400	191400	0
96	20241212	170400	2185607200	191400	191400	191400	191400	0
97	20241212	170300	2185607200	191400	191400	191400	191400	0
98	20241212	170200	2185607200	191400	191400	191400	191400	0
99	20241212	170100	2185607200	191400	191400	191400	191400	0
100	20241212	170000	2185607200	191400	191400	191400	191400	0
101	20241212	165900	2185607200	191400	191400	191400	191400	0
102	20241212	165800	2185607200	191400	191400	191400	191400	0
103	20241212	165700	2185607200	191400	191400	191400	191400	0
104	20241212	165600	2185607200	191400	191400	191400	191400	0
105	20241212	165500	2185607200	191400	191400	191400	191400	0
106	20241212	165400	2185607200	191400	191400	191400	191400	0
107	20241212	165300	2185607200	191400	191400	191400	191400	0
108	20241212	165200	2185607200	191400	191400	191400	191400	0
109	20241212	165100	2185607200	191400	191400	191400	191400	0
110	20241212	165000	2185607200	191400	191400	191400	191400	0
111	20241212	164900	2185607200	191400	191400	191400	191400	0
112	20241212	164800	2185607200	191400	191400	191400	191400	0
113	20241212	164700	2185607200	191400	191400	191400	191400	0
114	20241212	164600	2185607200	191400	191400	191400	191400	0
115	20241212	164500	2185607200	191400	191400	191400	191400	0
116	20241212	164400	2185607200	191400	191400	191400	191400	0
117	20241212	164300	2185607200	191400	191400	191400	191400	0
118	20241212	164200	2185607200	191400	191400	191400	191400	0
119	20241212	164100	2185607200	191400	191400	191400	191400	0
120	20241212	164000	2185607200	191400	191400	191400	191400	0
121	20241212	163900	2185607200	191400	191400	191400	191400	0
122	20241212	163800	2185607200	191400	191400	191400	191400	2657
123	20241212	163700	2185607200	191400	191400	191400	191400	0
124	20241212	163600	2185607200	191400	191400	191400	191400	0
125	20241212	163500	2185607200	191400	191400	191400	191400	0
126	20241212	163400	2185607200	191400	191400	191400	191400	0
127	20241212	163300	2185607200	191400	191400	191400	191400	0
128	20241212	163200	2185607200	191400	191400	191400	191400	0
129	20241212	163100	2185607200	191400	191400	191400	191400	0
130	20241212	163000	2185607200	191400	191400	191400	191400	0
131	20241212	162900	2185607200	191400	191400	191400	191400	0
132	20241212	162800	2185607200	191400	191400	191400	191400	0
133	20241212	162700	2185607200	191400	191400	191400	191400	0
134	20241212	162600	2185607200	191400	191400	191400	191400	0
135	20241212	162500	2185607200	191400	191400	191400	191400	0
136	20241212	162400	2185607200	191400	191400	191400	191400	0
137	20241212	162300	2185607200	191400	191400	191400	191400	0
138	20241212	162200	2185607200	191400	191400	191400	191400	0
139	20241212	162100	2185607200	191400	191400	191400	191400	0
140	20241212	162000	2185607200	191400	191400	191400	191400	0
141	20241212	161900	2185607200	191400	191400	191400	191400	0
142	20241212	161800	2185607200	191400	191400	191400	191400	0
143	20241212	161700	2185607200	191400	191400	191400	191400	0
144	20241212	161600	2185607200	191400	191400	191400	191400	0
145	20241212	161500	2185607200	191400	191400	191400	191400	0
146	20241212	161400	2185607200	191400	191400	191400	191400	0
147	20241212	161300	2185607200	191400	191400	191400	191400	0
148	20241212	161200	2185607200	191400	191400	191400	191400	0
149	20241212	161100	2185607200	191400	191400	191400	191400	0
150	20241212	161000	2185607200	191400	191400	191400	191400	0
151	20241212	160900	2185607200	191400	191400	191400	191400	0
152	20241212	160800	2185607200	191400	191400	191400	191400	2657
153	20241212	160700	2185607200	191400	191400	191400	191400	0
154	20241212	160600	2185607200	191400	191400	191400	191400	0
155	20241212	160500	2185607200	191400	191400	191400	191400	0
156	20241212	160400	2185607200	191400	191400	191400	191400	0
157	20241212	160300	2185607200	191400	191400	191400	191400	0
158	20241212	160200	2185607200	191400	191400	191400	191400	0
159	20241212	160100	2185607200	191400	191400	191400	191400	0
160	20241212	160000	2185607200	191400	191400	191400	191400	0
161	20241212	155900	2185607200	191400	191400	191400	191400	0
162	20241212	155800	2185607200	191400	191400	191400	191400	0
163	20241212	155700	2185607200	191400	191400	191400	191400	0
164	20241212	155600	2185607200	191400	191400	191400	191400	0
165	20241212	155500	2185607200	191400	191400	191400	191400	0
166	20241212	155400	2185607200	191400	191400	191400	191400	0
167	20241212	155300	2185607200	191400	191400	191400	191400	0
168	20241212	155200	2185607200	191400	191400	191400	191400	0
169	20241212	155100	2185607200	191400	191400	191400	191400	0
170	20241212	155000	2185607200	191400	191400	191400	191400	0
171	20241212	154900	2185607200	191400	191400	191400	191400	0
172	20241212	154800	2185607200	191400	191400	191400	191400	0
173	20241212	154700	2185607200	191400	191400	191400	191400	0
174	20241212	154600	2185607200	191400	191400	191400	191400	0
175	20241212	154500	2185607200	191400	191400	191400	191400	0
176	20241212	154400	2185607200	191400	191400	191400	191400	0
177	20241212	154300	2185607200	191400	191400	191400	191400	0
178	20241212	154200	2185607200	191400	191400	191400	191400	0
179	20241212	154100	2185607200	191400	191400	191400	191400	0
180	20241212	154000	2185607200	191400	191400	191400	191400	0
181	20241212	153900	2185607200	191400	191400	191400	191400	0
182	20241212	153800	2185607200	191400	191400	191400	191400	2657
183	20241212	153700	2185607200	191400	191400	191400	191400	0
184	20241212	153600	2185607200	191400	191400	191400	191400	0
185	20241212	153500	2185607200	191400	191400	191400	191400	0
186	20241212	153400	2185607200	191400	191400	191400	191400	0
187	20241212	153300	2185607200	191400	191400	191400	191400	0
188	20241212	153200	2185607200	191400	191400	191400	191400	2657
189	20241212	153100	1677057400	189600	189600	189600	189600	0
190	20241212	153000	1677057400	189600	189600	189600	189600	0
191	20241212	152900	1677057400	189600	189600	189600	189600	0
192	20241212	152800	1677057400	189600	189600	189600	189600	0
193	20241212	152700	1677057400	189600	189600	189600	189600	0
194	20241212	152600	1677057400	189600	189600	189600	189600	0
195	20241212	152500	1677057400	189600	189600	189600	189600	0
196	20241212	152400	1677057400	189600	189600	189600	189600	0
197	20241212	152300	1677057400	189600	189600	189600	189600	0
198	20241212	152200	1677057400	189600	189600	189600	189600	0
199	20241212	152100	1677057400	189600	189600	189600	189600	0
200	20241212	152000	1677057400	189600	189600	189600	189600	0
201	20241212	151900	1677057400	189600	189600	189600	189600	1
202	20241212	151800	1676867800	189500	192000	192000	189200	9
203	20241212	151700	1675146000	191600	189000	191600	189000	220
204	20241212	151600	1633160900	190500	188600	190500	188600	102
205	20241212	151500	1613820800	188900	189000	189000	188500	43
206	20241212	151400	1605700900	188900	189500	189500	188700	73
207	20241212	151300	1591904400	189500	189200	189500	187800	40
208	20241212	151200	1584336600	189100	189300	189300	187600	63
209	20241212	151100	1572436900	189300	188800	189300	187300	42
210	20241212	151000	1564512900	188800	187100	188800	187100	43
211	20241212	150900	1556417800	188100	187700	188100	187700	17
212	20241212	150800	1553220500	186900	188900	188900	186900	24
213	20241212	150700	1548716000	188900	188900	188900	188900	0
214	20241212	150600	1548716000	188900	189000	189000	188000	8
215	20241212	150500	1547206000	188400	188700	189100	188400	6
216	20241212	150400	1546074300	188100	188100	189300	188100	26
217	20241212	150300	1541181300	189500	189500	189500	189500	0
218	20241212	150200	1541181300	189500	188100	189500	188100	3
219	20241212	150100	1540614200	188100	188100	188100	188100	5
220	20241212	150000	1539673700	189800	188800	189900	188000	47
221	20241212	145900	1530804000	188400	190100	190100	188400	5
222	20241212	145800	1529857000	190200	189200	190200	188000	76
223	20241212	145700	1515515700	188100	187300	188800	187300	46
224	20241212	145600	1506867700	187600	187400	187600	187300	18
225	20241212	145500	1503494400	187400	187200	187400	187200	11
226	20241212	145400	1501433600	187000	187500	187500	186800	36
227	20241212	145300	1494701300	187500	187900	187900	187000	9
228	20241212	145200	1493014700	187900	187100	187900	187000	8
229	20241212	145100	1491517200	187600	187100	187600	187000	14
230	20241212	145000	1488894700	187100	187000	187100	187000	20
231	20241212	144900	1485152900	187600	187700	187700	187000	9
232	20241212	144800	1483467800	188100	187000	188100	187000	12
233	20241212	144700	1481220400	187000	187400	188700	187000	40
234	20241212	144600	1473724900	187300	187200	187400	187200	41
235	20241212	144500	1466045700	187000	187100	187100	187000	3
236	20241212	144400	1465484500	187200	187200	187200	187100	5
237	20241212	144300	1464548800	187200	187300	187300	187200	9
238	20241212	144200	1462863300	187000	187400	187400	187000	11
239	20241212	144100	1460803900	187400	186800	187400	186800	35
240	20241212	144000	1454259300	186800	186900	186900	186800	5
241	20241212	143900	1453325000	186800	187000	187200	186800	14
242	20241212	143800	1450707400	187000	186700	187000	186700	5
243	20241212	143700	1449773000	186700	187300	187300	186700	14
244	20241212	143600	1447156100	186900	187300	187300	186900	4
245	20241212	143500	1446407600	187300	187300	187400	187300	15
246	20241212	143400	1443598000	187100	187100	187100	187000	21
247	20241212	143300	1439669300	187000	187200	187200	187000	6
248	20241212	143200	1438546900	187000	187100	187100	187000	6
249	20241212	143100	1437424400	187300	187100	187300	187100	4
250	20241212	143000	1436675400	187300	187000	187300	187000	7
251	20241212	142900	1435365500	187300	187000	187300	187000	4
252	20241212	142800	1434617200	187300	186900	187300	186800	112
253	20241212	142700	1413681600	186900	186800	186900	186800	4
254	20241212	142600	1412934300	186900	187000	187000	186800	6
255	20241212	142500	1411812800	186800	186900	187100	186800	15
256	20241212	142400	1409009900	187200	187000	187200	187000	6
257	20241212	142300	1407887700	187000	187100	187400	187000	35
258	20241212	142200	1401334700	187400	187000	187400	187000	6
259	20241212	142100	1400211700	187400	188700	188700	187000	3
260	20241212	142000	1399648600	187400	187000	188900	187000	40
261	20241212	141900	1392150000	187300	187600	187700	187200	6
262	20241212	141800	1391025200	188000	187400	188000	187400	9
263	20241212	141700	1389336200	187100	187100	187400	187000	17
264	20241212	141600	1386151700	187100	187400	187400	187100	25
265	20241212	141500	1381472600	187000	187100	188200	187000	28
266	20241212	141400	1376229200	187400	188300	188300	187100	5
267	20241212	141300	1375291900	187400	187400	187400	187200	19
268	20241212	141200	1371734300	187400	187100	187400	187100	54
269	20241212	141100	1361623000	187300	187500	187500	187300	5
270	20241212	141000	1360686300	187400	187300	187500	187300	14
271	20241212	140900	1358062700	187400	187400	187400	187300	12
272	20241212	140800	1355814700	187400	187500	187800	187400	22
273	20241212	140700	1351690400	187500	187400	187500	187300	19
274	20241212	140600	1348128700	187300	187400	187500	187300	15
275	20241212	140500	1345317500	187400	187400	187400	187400	4
276	20241212	140400	1344567900	187400	187600	187800	187400	9
277	20241212	140300	1342880300	187500	188100	188100	187100	25
278	20241212	140200	1338196000	187700	187700	187700	187400	8
279	20241212	140100	1336694700	187400	187400	187400	187400	21
280	20241212	140000	1332759300	187100	187300	187700	187100	51
281	20241212	135900	1323203700	187200	187000	187300	187000	22
282	20241212	135800	1319084900	187000	187000	187100	187000	6
283	20241212	135700	1317962700	187100	187100	187100	187100	0
284	20241212	135600	1317962700	187100	187500	187500	187100	7
285	20241212	135500	1316651900	187500	188100	188100	187500	5
286	20241212	135400	1315712600	187400	186900	187400	186900	72
287	20241212	135300	1302229200	187000	187000	187000	187000	2
288	20241212	135200	1301855200	187300	187300	187300	187300	3
289	20241212	135100	1301293300	187200	187200	187200	187200	5
290	20241212	135000	1300357300	187400	187500	187800	187300	32
291	20241212	134900	1294357400	187400	187500	187600	187400	22
292	20241212	134800	1290233300	187300	187600	187600	187300	10
293	20241212	134700	1288358200	187800	188100	188100	187800	17
294	20241212	134600	1285162900	188100	187500	188100	187200	39
295	20241212	134500	1277846800	187500	187600	187600	187500	6
296	20241212	134400	1276721500	187600	187600	187600	187600	11
297	20241212	134300	1274657900	187600	187600	187700	187600	9
298	20241212	134200	1272969400	187600	187500	187600	187500	19
299	20241212	134100	1269405500	187500	187900	188600	187500	28
300	20241212	134000	1264135300	187800	187300	187800	187300	17
301	20241212	133900	1260948400	187500	187300	187600	187200	23
302	20241212	133800	1256636400	187400	187400	187400	187400	7
303	20241212	133700	1255324600	187400	187500	187500	187400	32
304	20241212	133600	1249326100	187500	187400	187500	187400	7
305	20241212	133500	1248013900	187400	187500	187500	187400	15
306	20241212	133400	1245202300	187500	187400	187600	187400	5
307	20241212	133300	1244265000	187900	187900	187900	187300	13
308	20241212	133200	1241826400	188100	187600	188100	187100	28
309	20241212	133100	1236574200	188900	187000	189900	187000	106
310	20241212	133000	1216685100	186700	186300	186700	186300	54
311	20241212	132900	1206613700	186600	186500	186700	186500	13
312	20241212	132800	1204188900	186400	186600	186600	186300	35
313	20241212	132700	1197664600	186600	187000	187000	186600	5
314	20241212	132600	1196730000	187000	187000	187000	187000	5
315	20241212	132500	1195795000	187000	187000	187000	187000	7
316	20241212	132400	1194486000	187000	187000	187000	187000	0
317	20241212	132300	1194486000	187000	187000	187000	187000	10
318	20241212	132200	1192616000	187000	187000	187000	187000	1
319	20241212	132100	1192429000	187100	187100	187100	187100	4
320	20241212	132000	1191680600	187100	187100	187100	187100	11
321	20241212	131900	1189622500	187100	187100	187100	187100	0
322	20241212	131800	1189622500	187100	187100	187100	187100	6
323	20241212	131700	1188499900	187100	187100	187700	187100	54
324	20241212	131600	1178379300	187200	187100	187700	187100	43
325	20241212	131500	1170320200	187300	187800	187800	187300	29
326	20241212	131400	1164882900	187800	188200	188300	187700	7
327	20241212	131300	1163567500	187400	188300	189200	187300	41
328	20241212	131200	1155840400	188400	188400	188400	188300	19
329	20241212	131100	1152260900	188400	188600	188600	188400	4
330	20241212	131000	1151506700	188400	188900	188900	188400	41
331	20241212	130900	1143767000	188800	189200	189600	188700	7
332	20241212	130800	1142444600	187900	187900	187900	187900	16
333	20241212	130700	1139438200	189800	188000	190200	188000	61
334	20241212	130600	1127874400	188100	188500	188500	187200	30
335	20241212	130500	1122238300	189100	188200	189100	188200	23
336	20241212	130400	1117903900	188100	188100	188100	188100	8
337	20241212	130300	1116399100	188100	188100	188100	188100	1
338	20241212	130200	1116211000	188100	188400	188400	188100	4
339	20241212	130100	1115458300	188100	188300	188300	188100	16
340	20241212	130000	1112447700	188700	187100	188800	187100	37
341	20241212	125900	1105481300	187600	188400	188400	187600	36
342	20241212	125800	1098711400	188400	187900	188800	187800	55
343	20241212	125700	1088363900	187300	187300	187900	187300	5
344	20241212	125600	1087426800	187300	187300	187300	187300	3
345	20241212	125500	1086864900	187300	187300	187300	187300	1
346	20241212	125400	1086677600	187300	187600	187600	187300	7
347	20241212	125300	1085365100	188500	188500	188500	188500	1
348	20241212	125200	1085176600	187600	187600	187600	187600	4
349	20241212	125100	1084426200	187600	187600	187600	187600	1
350	20241212	125000	1084238600	187600	187600	187600	187600	5
351	20241212	124900	1083300600	189000	188500	189000	188400	17
352	20241212	124800	1080093700	188500	188000	189000	188000	49
353	20241212	124700	1070854600	187600	187600	187700	187600	6
354	20241212	124600	1069728900	187500	187500	187500	187500	0
355	20241212	124500	1069728900	187500	187500	188300	187500	26
356	20241212	124400	1064837900	187600	187600	187600	187600	3
357	20241212	124300	1064275100	188200	187800	188200	187700	22
358	20241212	124200	1060140500	188100	188100	188100	188100	6
359	20241212	124100	1059011900	187900	187600	187900	187600	30
360	20241212	124000	1053380200	187600	187700	187700	187600	5
361	20241212	123900	1052441900	187800	187800	187800	187800	1
362	20241212	123800	1052254100	187700	188100	188200	187700	15
363	20241212	123700	1049436100	188100	188100	188100	188100	4
364	20241212	123600	1048683700	188700	188700	188700	188700	0
365	20241212	123500	1048683700	188700	188100	188700	188100	26
366	20241212	123400	1043789200	187800	187800	187800	187800	1
367	20241212	123300	1043601400	187800	188000	188000	187800	11
368	20241212	123200	1041534400	187800	187800	187800	187800	0
369	20241212	123100	1041534400	187800	188000	188000	187800	5
370	20241212	123000	1040595200	188000	188000	188200	187700	45
371	20241212	122900	1032137500	188000	188000	188000	188000	0
372	20241212	122800	1032137500	188000	188000	188000	188000	6
373	20241212	122700	1031009500	188300	188300	188300	188300	1
374	20241212	122600	1030821200	188300	187600	188300	187600	23
375	20241212	122500	1026501500	187800	187800	187800	187800	1
376	20241212	122400	1026313700	187800	187800	187800	187800	2
377	20241212	122300	1025938100	187800	187900	187900	187800	4
378	20241212	122200	1025186800	187900	188200	188200	187900	11
379	20241212	122100	1023118700	188200	187800	189200	187800	41
380	20241212	122000	1015383200	187800	187500	187800	187500	6
381	20241212	121900	1014256700	187500	187500	187600	187500	7
382	20241212	121800	1012944100	188200	187900	188200	187800	39
383	20241212	121700	1005617900	187900	187900	187900	187900	2
384	20241212	121600	1005242100	187900	187900	187900	187900	3
385	20241212	121500	1004678400	187900	187900	187900	187900	0
386	20241212	121400	1004678400	187900	188100	188100	187900	5
387	20241212	121300	1003738500	188300	188100	188300	188100	5
388	20241212	121200	1002797800	188100	188100	188100	188100	1
389	20241212	121100	1002609700	188000	188200	188200	188000	21
390	20241212	121000	998658600	188400	188600	188600	188400	6
391	20241212	120900	997527400	188700	188600	188700	188600	6
392	20241212	120800	996395600	188600	188600	188600	188600	0
393	20241212	120700	996395600	188600	188200	188600	188200	15
394	20241212	120600	993571400	188300	188500	188500	188300	39
395	20241212	120500	986224900	188600	188600	188600	188600	4
396	20241212	120400	985470500	188600	188600	188600	188600	4
397	20241212	120300	984716100	188700	188600	188700	188600	7
398	20241212	120200	983395800	188600	188600	188700	188600	5
399	20241212	120100	982452700	188600	188600	188600	188600	1
400	20241212	120000	982264100	188600	188600	188600	188600	11
401	20241212	115900	980189500	188700	188600	188700	188600	12
402	20241212	115800	977925400	188800	189300	189300	188700	23
403	20241212	115700	973579700	189300	189300	189300	189300	3
404	20241212	115600	973011800	189300	188800	189300	188800	16
405	20241212	115500	969989300	188900	188900	188900	188900	16
406	20241212	115400	966966900	188600	188900	188900	188600	25
407	20241212	115300	962247600	188900	188900	189000	188900	8
408	20241212	115200	960736300	189100	189400	189700	189000	24
409	20241212	115100	956186000	189400	188400	189400	188400	20
410	20241212	115000	952406900	188400	188400	188400	188400	3
411	20241212	114900	951841700	190100	188200	190100	188200	25
412	20241212	114800	947124200	188200	187800	188200	187800	49
413	20241212	114700	937913500	187800	187800	187800	187800	4
414	20241212	114600	937162300	187800	187900	187900	187800	8
415	20241212	114500	935659800	187900	187800	187900	187800	7
416	20241212	114400	934344800	187800	187800	187800	187800	3
417	20241212	114300	933781400	187800	187800	187800	187800	14
418	20241212	114200	931152200	187800	187800	187800	187800	4
419	20241212	114100	930401000	187800	187800	187800	187800	10
420	20241212	114000	928523000	187800	188000	188000	187800	9
421	20241212	113900	926831500	188100	188300	188300	188100	4
422	20241212	113800	926078500	188400	188400	188400	188400	3
423	20241212	113700	925513300	188400	188500	188500	188400	8
424	20241212	113600	924005600	188800	188700	188800	188700	21
425	20241212	113500	920042800	188700	188700	188700	188700	4
426	20241212	113400	919288000	188700	188700	188700	188700	2
427	20241212	113300	918910600	188700	188700	188700	188700	10
428	20241212	113200	917023600	188700	188700	188700	188700	1
429	20241212	113100	916834900	188700	188700	188700	188700	4
430	20241212	113000	916080100	188700	188700	188700	188700	13
431	20241212	112900	913627000	188800	188800	188800	188800	0
432	20241212	112800	913627000	188800	188700	188800	188700	5
433	20241212	112700	912683300	188700	188700	188700	188700	2
434	20241212	112600	912305900	188700	188700	188700	188700	8
435	20241212	112500	910796300	188700	188700	188700	188700	2
436	20241212	112400	910418900	188700	188700	188700	188700	3
437	20241212	112300	909852800	188700	188700	188700	188700	12
438	20241212	112200	907588400	188700	188700	188700	188700	1
439	20241212	112100	907399700	188700	188700	188700	188700	6
440	20241212	112000	906267500	188700	188700	188700	188700	5
441	20241212	111900	905324000	188700	188700	188700	188700	4
442	20241212	111800	904569200	188700	188700	188700	188700	1
443	20241212	111700	904380500	188700	188700	188700	188700	15
444	20241212	111600	901550000	188900	188900	188900	188900	10
445	20241212	111500	899661000	188900	188900	188900	188900	1
446	20241212	111400	899472100	188900	188900	188900	188900	5
447	20241212	111300	898527600	189000	189000	189000	189000	0
448	20241212	111200	898527600	189000	188700	189000	188700	5
449	20241212	111100	897583700	188700	188700	188700	188700	22
450	20241212	111000	893432300	188700	188700	188800	188700	13
451	20241212	110900	890979100	188800	188700	188800	188700	5
452	20241212	110800	890035400	188800	188700	188800	188700	41
453	20241212	110700	882296300	188600	188600	188600	188600	3
454	20241212	110600	881730500	188800	189000	189000	188800	7
455	20241212	110500	880407700	189000	189000	189000	189000	7
456	20241212	110400	879084700	189100	189100	189100	189100	3
457	20241212	110300	878517400	189500	190100	190100	189500	43
458	20241212	110200	870350300	190100	190100	190100	190100	4
459	20241212	110100	869589900	190000	190000	190000	190000	0
460	20241212	110000	869589900	190000	190000	190200	190000	9
461	20241212	105900	867879000	190100	190000	190100	190000	7
462	20241212	105800	866548600	190100	190100	190100	190100	3
463	20241212	105700	865978300	190000	190000	190100	190000	8
464	20241212	105600	864458000	190100	190100	190100	190100	3
465	20241212	105500	863887700	190100	190200	190200	190000	49
466	20241212	105400	854577200	190200	190200	190200	190200	6
467	20241212	105300	853436000	190000	190100	190100	190000	7
468	20241212	105200	852105700	190300	190400	190400	190300	6
469	20241212	105100	850963600	190400	190600	191300	190400	37
470	20241212	105000	843908200	191100	191000	191100	190700	119
471	20241212	104900	821185000	191100	191200	191200	191000	21
472	20241212	104800	817172800	191000	191200	191200	191000	8
473	20241212	104700	815644200	191200	191200	191200	191200	4
474	20241212	104600	814879400	191100	191300	191300	191100	17
475	20241212	104500	811629500	191400	191300	191400	191300	7
476	20241212	104400	810290100	191400	191400	191400	191400	6
477	20241212	104300	809141700	191600	191700	191900	191600	11
478	20241212	104200	807032900	191700	192400	192400	191700	43
479	20241212	104100	798771500	192200	192200	192400	192200	8
480	20241212	104000	797233200	192300	192500	192500	192200	12
481	20241212	103900	794926000	192300	192300	192300	192300	2
482	20241212	103800	794541400	192400	192400	192400	192300	9
483	20241212	103700	792809900	192600	192300	192600	192300	6
484	20241212	103600	791654600	192200	192700	192900	192200	23
485	20241212	103500	787227400	192500	192200	192500	192200	11
486	20241212	103400	785111600	191400	191800	192500	191400	15
487	20241212	103300	782230800	191800	192700	192700	191800	22
488	20241212	103200	778008300	192400	192400	192400	191600	28
489	20241212	103100	772634300	192200	192700	192800	192200	10
490	20241212	103000	770708500	192700	192700	192700	192700	7
491	20241212	102900	769359600	192200	193500	193500	192200	33
492	20241212	102800	763001100	192700	192500	193600	192500	15
493	20241212	102700	760109700	192300	192600	193600	192000	12
494	20241212	102600	757796000	191400	192900	192900	191400	57
495	20241212	102500	746830700	192800	192300	193100	192300	10
496	20241212	102400	744901600	192200	193300	193400	191600	44
497	20241212	102300	736406800	193400	193000	193600	193000	97
498	20241212	102200	717654000	193000	192600	193000	192600	15
499	20241212	102100	714762400	192500	192300	192500	192300	11
500	20241212	102000	712646200	192500	192500	192500	192500	5
501	20241212	101900	711683700	192500	192700	192700	192300	22
502	20241212	101800	707448400	192700	191800	192700	191800	10
503	20241212	101700	705525500	191800	192200	192200	191800	9
504	20241212	101600	703798100	192200	192600	192600	191900	42
505	20241212	101500	695721000	192500	191600	192600	191600	21
506	20241212	101400	691684200	191500	191400	191500	191300	9
507	20241212	101300	689961500	191300	191900	191900	191300	9
508	20241212	101200	688239100	191900	190900	192000	190900	21
509	20241212	101100	684220600	191000	191000	191000	190900	10
510	20241212	101000	682310700	190900	191200	191200	190900	43
511	20241212	100900	674093600	191100	191600	191600	190100	31
512	20241212	100800	668170900	191500	190100	191500	190100	4
513	20241212	100700	667406300	190100	191500	191600	190100	143
514	20241212	100600	640027400	191700	191700	191700	191700	11
515	20241212	100500	637918700	191700	191600	191700	191500	11
516	20241212	100400	635811000	191600	192400	192400	191600	113
517	20241212	100300	614120200	192400	192700	192700	192400	9
518	20241212	100200	612387100	192600	192500	192600	192500	12
519	20241212	100100	610076500	192600	192500	192600	192500	18
520	20241212	100000	606611200	192300	192000	192700	192000	241
521	20241212	095900	560257700	191800	192100	192100	191800	11
522	20241212	095800	558147300	192100	190700	192100	190700	93
523	20241212	095700	540339400	190700	190000	191500	190000	93
524	20241212	095600	522598200	190100	190800	191500	190000	129
525	20241212	095500	497966500	190700	190500	190700	190500	13
526	20241212	095400	495489400	190400	190400	190400	190400	1
527	20241212	095300	495299000	190100	190200	190200	190000	24
528	20241212	095200	490735800	190400	190500	190700	190400	26
529	20241212	095100	485783800	190500	190700	190700	190500	12
530	20241212	095000	483495900	190800	190600	191100	190600	16
531	20241212	094900	480445200	190600	191400	191400	190600	27
532	20241212	094800	475288800	191100	190300	191500	190300	6
533	20241212	094700	474144200	190500	190200	190500	190200	9
534	20241212	094600	472431300	190200	190500	190500	190200	9
535	20241212	094500	470718900	190500	190400	190500	190400	14
536	20241212	094400	468052300	190400	190600	190600	190100	31
537	20241212	094300	462151900	190800	190700	190800	190700	17
538	20241212	094200	458908700	190400	190400	190400	190400	2
539	20241212	094100	458527900	191200	190200	191200	190100	27
540	20241212	094000	453384700	191300	191300	191600	191300	29
541	20241212	093900	447833000	191400	191400	191400	191300	5
542	20241212	093800	446876200	191500	191100	191500	190900	14
543	20241212	093700	444198900	191200	190800	191200	190800	32
544	20241212	093600	438083300	190800	190900	190900	190800	13
545	20241212	093500	435602700	190900	190900	191100	190900	23
546	20241212	093400	431210200	190900	190900	190900	190900	1
547	20241212	093300	431019300	191000	191000	191000	191000	9
548	20241212	093200	429300300	191200	191200	191200	191200	11
549	20241212	093100	427197100	191200	191200	191200	191200	1
550	20241212	093000	427005900	191500	190300	191500	190300	23
551	20241212	092900	422618300	190500	190500	190600	190500	42
552	20241212	092800	414614500	190700	190600	190700	190600	2
553	20241212	092700	414233200	190500	190300	191000	189900	46
554	20241212	092600	405474600	190200	188300	190200	188300	17
555	20241212	092500	402247500	190100	190200	190500	188900	32
556	20241212	092400	396168000	190100	190200	190200	190100	6
557	20241212	092300	395027300	190000	189400	190000	189400	8
558	20241212	092200	393508700	189700	189100	189700	189100	37
559	20241212	092100	386501200	188400	189000	189100	188000	31
560	20241212	092000	380665200	189700	189400	190900	189400	104
561	20241212	091900	360898700	189800	189800	189800	189800	2
562	20241212	091800	360519100	189900	189000	189900	189000	18
563	20241212	091700	357108800	187800	189400	189400	187800	31
564	20241212	091600	351259300	188800	192200	193200	188800	171
565	20241212	091500	318574600	194900	190000	196000	189900	919
566	20241212	091400	141615700	190000	186000	190000	185700	562
567	20241212	091300	35691300	186000	184400	186100	184400	94
568	20241212	091200	18250100	185500	185500	185500	185500	0
569	20241212	091100	18250100	185500	185500	185500	185500	0
570	20241212	091000	18250100	185500	184400	185500	183600	8
571	20241212	090900	16775600	184300	184300	184300	184300	1
572	20241212	090800	16591300	184400	184400	184400	184400	2
573	20241212	090700	16222500	185500	184500	185500	184500	31
574	20241212	090600	10497100	185600	185400	185600	185400	10
575	20241212	090500	8642000	184900	183200	184900	183000	9
576	20241212	090400	6992500	183000	183000	183100	183000	8
577	20241212	090300	5528400	181100	181200	181200	181100	8
578	20241212	090200	4079200	185600	185600	185600	185600	0
579	20241212	090100	4079200	185600	185600	185600	185600	1
580	20241212	090000	3893600	185500	185400	185500	185400	21