KissMeData/008870/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185200	260035000	58900	58900	58900	58900	94
3	20241213	185100	260035000	58900	58900	58900	58900	0
4	20241213	185000	260035000	58900	58900	58900	58900	0
5	20241213	184900	260035000	58900	58900	58900	58900	0
6	20241213	184800	260035000	58900	58900	58900	58900	0
7	20241213	184700	260035000	58900	58900	58900	58900	0
8	20241213	184600	260035000	58900	58900	58900	58900	0
9	20241213	184500	260035000	58900	58900	58900	58900	0
10	20241213	184400	260035000	58900	58900	58900	58900	0
11	20241213	184300	260035000	58900	58900	58900	58900	0
12	20241213	184200	260035000	58900	58900	58900	58900	0
13	20241213	184100	260035000	58900	58900	58900	58900	0
14	20241213	184000	260035000	58900	58900	58900	58900	0
15	20241213	183900	260035000	58900	58900	58900	58900	0
16	20241213	183800	260035000	58900	58900	58900	58900	0
17	20241213	183700	260035000	58900	58900	58900	58900	0
18	20241213	183600	260035000	58900	58900	58900	58900	0
19	20241213	183500	260035000	58900	58900	58900	58900	0
20	20241213	183400	260035000	58900	58900	58900	58900	0
21	20241213	183300	260035000	58900	58900	58900	58900	0
22	20241213	183200	260035000	58900	58900	58900	58900	0
23	20241213	183100	260035000	58900	58900	58900	58900	0
24	20241213	183000	260035000	58900	58900	58900	58900	0
25	20241213	182900	260035000	58900	58900	58900	58900	0
26	20241213	182800	260035000	58900	58900	58900	58900	0
27	20241213	182700	260035000	58900	58900	58900	58900	0
28	20241213	182600	260035000	58900	58900	58900	58900	0
29	20241213	182500	260035000	58900	58900	58900	58900	0
30	20241213	182400	260035000	58900	58900	58900	58900	0
31	20241213	182300	260035000	58900	58900	58900	58900	0
32	20241213	182200	260035000	58900	58900	58900	58900	94
33	20241213	182100	260035000	58900	58900	58900	58900	0
34	20241213	182000	260035000	58900	58900	58900	58900	0
35	20241213	181900	260035000	58900	58900	58900	58900	0
36	20241213	181800	260035000	58900	58900	58900	58900	0
37	20241213	181700	260035000	58900	58900	58900	58900	0
38	20241213	181600	260035000	58900	58900	58900	58900	0
39	20241213	181500	260035000	58900	58900	58900	58900	0
40	20241213	181400	260035000	58900	58900	58900	58900	0
41	20241213	181300	260035000	58900	58900	58900	58900	0
42	20241213	181200	260035000	58900	58900	58900	58900	0
43	20241213	181100	260035000	58900	58900	58900	58900	0
44	20241213	181000	260035000	58900	58900	58900	58900	0
45	20241213	180900	260035000	58900	58900	58900	58900	0
46	20241213	180800	260035000	58900	58900	58900	58900	0
47	20241213	180700	260035000	58900	58900	58900	58900	0
48	20241213	180600	260035000	58900	58900	58900	58900	0
49	20241213	180500	260035000	58900	58900	58900	58900	0
50	20241213	180400	260035000	58900	58900	58900	58900	0
51	20241213	180300	260035000	58900	58900	58900	58900	0
52	20241213	180200	260035000	58900	58900	58900	58900	0
53	20241213	180100	260035000	58900	58900	58900	58900	0
54	20241213	180000	260035000	58900	58900	58900	58900	0
55	20241213	175900	260035000	58900	58900	58900	58900	0
56	20241213	175800	260035000	58900	58900	58900	58900	0
57	20241213	175700	260035000	58900	58900	58900	58900	0
58	20241213	175600	260035000	58900	58900	58900	58900	0
59	20241213	175500	260035000	58900	58900	58900	58900	0
60	20241213	175400	260035000	58900	58900	58900	58900	0
61	20241213	175300	260035000	58900	58900	58900	58900	0
62	20241213	175200	260035000	58900	58900	58900	58900	94
63	20241213	175100	260035000	58900	58900	58900	58900	0
64	20241213	175000	260035000	58900	58900	58900	58900	0
65	20241213	174900	260035000	58900	58900	58900	58900	0
66	20241213	174800	260035000	58900	58900	58900	58900	0
67	20241213	174700	260035000	58900	58900	58900	58900	0
68	20241213	174600	260035000	58900	58900	58900	58900	0
69	20241213	174500	260035000	58900	58900	58900	58900	0
70	20241213	174400	260035000	58900	58900	58900	58900	0
71	20241213	174300	260035000	58900	58900	58900	58900	0
72	20241213	174200	260035000	58900	58900	58900	58900	0
73	20241213	174100	260035000	58900	58900	58900	58900	0
74	20241213	174000	260035000	58900	58900	58900	58900	0
75	20241213	173900	260035000	58900	58900	58900	58900	0
76	20241213	173800	260035000	58900	58900	58900	58900	0
77	20241213	173700	260035000	58900	58900	58900	58900	0
78	20241213	173600	260035000	58900	58900	58900	58900	0
79	20241213	173500	260035000	58900	58900	58900	58900	0
80	20241213	173400	260035000	58900	58900	58900	58900	0
81	20241213	173300	260035000	58900	58900	58900	58900	0
82	20241213	173200	260035000	58900	58900	58900	58900	0
83	20241213	173100	260035000	58900	58900	58900	58900	0
84	20241213	173000	260035000	58900	58900	58900	58900	0
85	20241213	172900	260035000	58900	58900	58900	58900	0
86	20241213	172800	260035000	58900	58900	58900	58900	0
87	20241213	172700	260035000	58900	58900	58900	58900	0
88	20241213	172600	260035000	58900	58900	58900	58900	0
89	20241213	172500	260035000	58900	58900	58900	58900	0
90	20241213	172400	260035000	58900	58900	58900	58900	0
91	20241213	172300	260035000	58900	58900	58900	58900	0
92	20241213	172200	260035000	58900	58900	58900	58900	94
93	20241213	172100	260035000	58900	58900	58900	58900	0
94	20241213	172000	260035000	58900	58900	58900	58900	0
95	20241213	171900	260035000	58900	58900	58900	58900	0
96	20241213	171800	260035000	58900	58900	58900	58900	0
97	20241213	171700	260035000	58900	58900	58900	58900	0
98	20241213	171600	260035000	58900	58900	58900	58900	0
99	20241213	171500	260035000	58900	58900	58900	58900	0
100	20241213	171400	260035000	58900	58900	58900	58900	0
101	20241213	171300	260035000	58900	58900	58900	58900	0
102	20241213	171200	260035000	58900	58900	58900	58900	0
103	20241213	171100	260035000	58900	58900	58900	58900	0
104	20241213	171000	260035000	58900	58900	58900	58900	0
105	20241213	170900	260035000	58900	58900	58900	58900	0
106	20241213	170800	260035000	58900	58900	58900	58900	0
107	20241213	170700	260035000	58900	58900	58900	58900	0
108	20241213	170600	260035000	58900	58900	58900	58900	0
109	20241213	170500	260035000	58900	58900	58900	58900	0
110	20241213	170400	260035000	58900	58900	58900	58900	0
111	20241213	170300	260035000	58900	58900	58900	58900	0
112	20241213	170200	260035000	58900	58900	58900	58900	0
113	20241213	170100	260035000	58900	58900	58900	58900	0
114	20241213	170000	260035000	58900	58900	58900	58900	0
115	20241213	165900	260035000	58900	58900	58900	58900	0
116	20241213	165800	260035000	58900	58900	58900	58900	0
117	20241213	165700	260035000	58900	58900	58900	58900	0
118	20241213	165600	260035000	58900	58900	58900	58900	0
119	20241213	165500	260035000	58900	58900	58900	58900	0
120	20241213	165400	260035000	58900	58900	58900	58900	0
121	20241213	165300	260035000	58900	58900	58900	58900	0
122	20241213	165200	260035000	58900	58900	58900	58900	94
123	20241213	165100	260035000	58900	58900	58900	58900	0
124	20241213	165000	260035000	58900	58900	58900	58900	0
125	20241213	164900	260035000	58900	58900	58900	58900	0
126	20241213	164800	260035000	58900	58900	58900	58900	0
127	20241213	164700	260035000	58900	58900	58900	58900	0
128	20241213	164600	260035000	58900	58900	58900	58900	0
129	20241213	164500	260035000	58900	58900	58900	58900	0
130	20241213	164400	260035000	58900	58900	58900	58900	0
131	20241213	164300	260035000	58900	58900	58900	58900	0
132	20241213	164200	260035000	58900	58900	58900	58900	0
133	20241213	164100	260035000	58900	58900	58900	58900	0
134	20241213	164000	260035000	58900	58900	58900	58900	0
135	20241213	163900	260035000	58900	58900	58900	58900	0
136	20241213	163800	260035000	58900	58900	58900	58900	0
137	20241213	163700	260035000	58900	58900	58900	58900	0
138	20241213	163600	260035000	58900	58900	58900	58900	0
139	20241213	163500	260035000	58900	58900	58900	58900	0
140	20241213	163400	260035000	58900	58900	58900	58900	0
141	20241213	163300	260035000	58900	58900	58900	58900	0
142	20241213	163200	260035000	58900	58900	58900	58900	0
143	20241213	163100	260035000	58900	58900	58900	58900	0
144	20241213	163000	260035000	58900	58900	58900	58900	0
145	20241213	162900	260035000	58900	58900	58900	58900	0
146	20241213	162800	260035000	58900	58900	58900	58900	0
147	20241213	162700	260035000	58900	58900	58900	58900	0
148	20241213	162600	260035000	58900	58900	58900	58900	0
149	20241213	162500	260035000	58900	58900	58900	58900	0
150	20241213	162400	260035000	58900	58900	58900	58900	0
151	20241213	162300	260035000	58900	58900	58900	58900	0
152	20241213	162200	260035000	58900	58900	58900	58900	94
153	20241213	162100	260035000	58900	58900	58900	58900	0
154	20241213	162000	260035000	58900	58900	58900	58900	0
155	20241213	161900	260035000	58900	58900	58900	58900	0
156	20241213	161800	260035000	58900	58900	58900	58900	0
157	20241213	161700	260035000	58900	58900	58900	58900	0
158	20241213	161600	260035000	58900	58900	58900	58900	0
159	20241213	161500	260035000	58900	58900	58900	58900	0
160	20241213	161400	260035000	58900	58900	58900	58900	0
161	20241213	161300	260035000	58900	58900	58900	58900	0
162	20241213	161200	260035000	58900	58900	58900	58900	0
163	20241213	161100	260035000	58900	58900	58900	58900	0
164	20241213	161000	260035000	58900	58900	58900	58900	0
165	20241213	160900	260035000	58900	58900	58900	58900	0
166	20241213	160800	260035000	58900	58900	58900	58900	0
167	20241213	160700	260035000	58900	58900	58900	58900	0
168	20241213	160600	260035000	58900	58900	58900	58900	0
169	20241213	160500	260035000	58900	58900	58900	58900	0
170	20241213	160400	260035000	58900	58900	58900	58900	0
171	20241213	160300	260035000	58900	58900	58900	58900	0
172	20241213	160200	260035000	58900	58900	58900	58900	0
173	20241213	160100	260035000	58900	58900	58900	58900	0
174	20241213	160000	260035000	58900	58900	58900	58900	0
175	20241213	155900	260035000	58900	58900	58900	58900	0
176	20241213	155800	260035000	58900	58900	58900	58900	0
177	20241213	155700	260035000	58900	58900	58900	58900	0
178	20241213	155600	260035000	58900	58900	58900	58900	0
179	20241213	155500	260035000	58900	58900	58900	58900	0
180	20241213	155400	260035000	58900	58900	58900	58900	0
181	20241213	155300	260035000	58900	58900	58900	58900	0
182	20241213	155200	260035000	58900	58900	58900	58900	94
183	20241213	155100	260035000	58900	58900	58900	58900	0
184	20241213	155000	260035000	58900	58900	58900	58900	0
185	20241213	154900	260035000	58900	58900	58900	58900	0
186	20241213	154800	260035000	58900	58900	58900	58900	0
187	20241213	154700	260035000	58900	58900	58900	58900	0
188	20241213	154600	260035000	58900	58900	58900	58900	0
189	20241213	154500	260035000	58900	58900	58900	58900	0
190	20241213	154400	260035000	58900	58900	58900	58900	0
191	20241213	154300	260035000	58900	58900	58900	58900	0
192	20241213	154200	260035000	58900	58900	58900	58900	0
193	20241213	154100	260035000	58900	58900	58900	58900	0
194	20241213	154000	260035000	58900	58900	58900	58900	0
195	20241213	153900	260035000	58900	58900	58900	58900	0
196	20241213	153800	260035000	58900	58900	58900	58900	0
197	20241213	153700	260035000	58900	58900	58900	58900	0
198	20241213	153600	260035000	58900	58900	58900	58900	0
199	20241213	153500	260035000	58900	58900	58900	58900	0
200	20241213	153400	260035000	58900	58900	58900	58900	0
201	20241213	153300	260035000	58900	58900	58900	58900	0
202	20241213	153200	260035000	58900	58900	58900	58900	0
203	20241213	153100	260035000	58900	58900	58900	58900	0
204	20241213	153000	260035000	58900	58900	58900	58900	94
205	20241213	152900	254498400	58900	58900	58900	58900	0
206	20241213	152800	254498400	58900	58900	58900	58900	0
207	20241213	152700	254498400	58900	58900	58900	58900	0
208	20241213	152600	254498400	58900	58900	58900	58900	0
209	20241213	152500	254498400	58900	58900	58900	58900	0
210	20241213	152400	254498400	58900	58900	58900	58900	0
211	20241213	152300	254498400	58900	58900	58900	58900	0
212	20241213	152200	254498400	58900	58900	58900	58900	0
213	20241213	152100	254498400	58900	58900	58900	58900	0
214	20241213	152000	254498400	58900	58900	58900	58900	0
215	20241213	151900	254498400	58900	58700	58900	58700	35
216	20241213	151800	252442000	58700	58700	58700	58700	0
217	20241213	151700	252442000	58700	58700	58700	58700	1
218	20241213	151600	252383300	58700	58700	58700	58700	15
219	20241213	151500	251502800	58700	58700	58700	58700	5
220	20241213	151400	251209300	58800	58800	58800	58800	0
221	20241213	151300	251209300	58800	58800	58800	58800	0
222	20241213	151200	251209300	58800	58800	58800	58800	0
223	20241213	151100	251209300	58800	58800	58800	58800	1
224	20241213	151000	251150500	58900	58300	58900	58300	3
225	20241213	150900	250974600	58200	58200	58200	58200	0
226	20241213	150800	250974600	58200	58600	58600	58200	450
227	20241213	150700	224761100	58600	58600	58600	58600	0
228	20241213	150600	224761100	58600	58600	58600	58600	2
229	20241213	150500	224643900	58800	58800	58800	58800	0
230	20241213	150400	224643900	58800	58800	58800	58800	0
231	20241213	150300	224643900	58800	58800	58800	58800	9
232	20241213	150200	224114700	58900	58900	58900	58900	0
233	20241213	150100	224114700	58900	58900	58900	58900	0
234	20241213	150000	224114700	58900	58900	58900	58900	0
235	20241213	145900	224114700	58900	58900	58900	58900	0
236	20241213	145800	224114700	58900	58900	58900	58900	0
237	20241213	145700	224114700	58900	58900	58900	58900	0
238	20241213	145600	224114700	58900	58900	58900	58900	0
239	20241213	145500	224114700	58900	58800	58900	58800	10
240	20241213	145400	223526600	58700	58700	58700	58700	8
241	20241213	145300	223057000	58600	58600	58600	58600	0
242	20241213	145200	223057000	58600	58600	58600	58600	0
243	20241213	145100	223057000	58600	58600	58600	58600	0
244	20241213	145000	223057000	58600	58600	58600	58600	0
245	20241213	144900	223057000	58600	58600	58600	58600	0
246	20241213	144800	223057000	58600	58600	58600	58600	0
247	20241213	144700	223057000	58600	58600	58600	58600	0
248	20241213	144600	223057000	58600	58600	58600	58600	0
249	20241213	144500	223057000	58600	58600	58600	58600	0
250	20241213	144400	223057000	58600	58600	58600	58600	0
251	20241213	144300	223057000	58600	58600	58600	58600	0
252	20241213	144200	223057000	58600	58600	58600	58600	0
253	20241213	144100	223057000	58600	58600	58600	58600	0
254	20241213	144000	223057000	58600	58600	58600	58600	0
255	20241213	143900	223057000	58600	58600	58600	58600	0
256	20241213	143800	223057000	58600	58600	58600	58600	0
257	20241213	143700	223057000	58600	58600	58600	58600	18
258	20241213	143600	222002200	58600	58600	58600	58600	0
259	20241213	143500	222002200	58600	58600	58600	58600	0
260	20241213	143400	222002200	58600	58600	58600	58600	15
261	20241213	143300	221123200	58700	58700	58700	58700	1
262	20241213	143200	221064500	58600	58600	58600	58600	0
263	20241213	143100	221064500	58600	58600	58600	58600	47
264	20241213	143000	218310300	58600	58600	58600	58600	1
265	20241213	142900	218251700	58700	58700	58700	58700	0
266	20241213	142800	218251700	58700	58700	58700	58700	9
267	20241213	142700	217723400	58700	58700	58700	58700	0
268	20241213	142600	217723400	58700	58700	58700	58700	0
269	20241213	142500	217723400	58700	58700	58700	58700	0
270	20241213	142400	217723400	58700	58700	58700	58700	9
271	20241213	142300	217195100	58700	58700	58700	58700	0
272	20241213	142200	217195100	58700	58700	58700	58700	0
273	20241213	142100	217195100	58700	58700	58700	58700	0
274	20241213	142000	217195100	58700	58700	58700	58700	0
275	20241213	141900	217195100	58700	58700	58700	58700	0
276	20241213	141800	217195100	58700	58700	58700	58700	0
277	20241213	141700	217195100	58700	58700	58700	58700	0
278	20241213	141600	217195100	58700	58700	58700	58700	0
279	20241213	141500	217195100	58700	58700	58700	58700	6
280	20241213	141400	216842900	58700	58700	58700	58700	0
281	20241213	141300	216842900	58700	58700	58700	58700	4
282	20241213	141200	216608100	58700	58700	58700	58700	2
283	20241213	141100	216490700	58700	58700	58700	58700	0
284	20241213	141000	216490700	58700	58700	58700	58700	7
285	20241213	140900	216079800	58700	58700	58700	58700	0
286	20241213	140800	216079800	58700	58700	58700	58700	0
287	20241213	140700	216079800	58700	58700	58700	58700	1
288	20241213	140600	216021100	58700	58700	58700	58700	19
289	20241213	140500	214905800	58600	58600	58600	58600	0
290	20241213	140400	214905800	58600	58600	58600	58600	1
291	20241213	140300	214847200	58700	58700	58700	58700	0
292	20241213	140200	214847200	58700	58700	58700	58700	5
293	20241213	140100	214553700	58900	58900	58900	58900	0
294	20241213	140000	214553700	58900	58900	58900	58900	0
295	20241213	135900	214553700	58900	58900	58900	58900	0
296	20241213	135800	214553700	58900	58900	58900	58900	10
297	20241213	135700	213964700	58900	58900	58900	58900	20
298	20241213	135600	212786700	58600	58700	58700	58600	8
299	20241213	135500	212317400	58600	58600	58600	58600	0
300	20241213	135400	212317400	58600	58600	58600	58600	0
301	20241213	135300	212317400	58600	58600	58600	58600	0
302	20241213	135200	212317400	58600	58600	58600	58600	0
303	20241213	135100	212317400	58600	58600	58600	58600	0
304	20241213	135000	212317400	58600	58600	58600	58600	0
305	20241213	134900	212317400	58600	58600	58600	58600	0
306	20241213	134800	212317400	58600	58600	58600	58600	0
307	20241213	134700	212317400	58600	58600	58600	58600	0
308	20241213	134600	212317400	58600	58600	58600	58600	0
309	20241213	134500	212317400	58600	58800	58800	58600	1038
310	20241213	134400	151474700	58900	58900	58900	58900	0
311	20241213	134300	151474700	58900	58900	58900	58900	0
312	20241213	134200	151474700	58900	58900	58900	58900	0
313	20241213	134100	151474700	58900	58900	58900	58900	0
314	20241213	134000	151474700	58900	58900	58900	58900	0
315	20241213	133900	151474700	58900	58900	58900	58900	0
316	20241213	133800	151474700	58900	58900	58900	58900	0
317	20241213	133700	151474700	58900	58900	58900	58900	0
318	20241213	133600	151474700	58900	58900	58900	58900	0
319	20241213	133500	151474700	58900	58900	58900	58900	0
320	20241213	133400	151474700	58900	58900	58900	58900	0
321	20241213	133300	151474700	58900	58900	58900	58900	47
322	20241213	133200	148706400	58900	58900	58900	58900	0
323	20241213	133100	148706400	58900	58900	58900	58900	0
324	20241213	133000	148706400	58900	58900	58900	58900	103
325	20241213	132900	142639700	58900	58900	58900	58900	0
326	20241213	132800	142639700	58900	58900	58900	58900	3
327	20241213	132700	142463000	58900	58900	58900	58900	3
328	20241213	132600	142286300	59000	59000	59000	59000	0
329	20241213	132500	142286300	59000	59000	59000	59000	0
330	20241213	132400	142286300	59000	59000	59000	59000	0
331	20241213	132300	142286300	59000	59000	59000	59000	0
332	20241213	132200	142286300	59000	59000	59000	59000	0
333	20241213	132100	142286300	59000	59000	59000	59000	0
334	20241213	132000	142286300	59000	59000	59000	59000	0
335	20241213	131900	142286300	59000	59000	59000	59000	8
336	20241213	131800	141814300	59100	59100	59100	59100	0
337	20241213	131700	141814300	59100	59100	59100	59100	0
338	20241213	131600	141814300	59100	59100	59100	59100	0
339	20241213	131500	141814300	59100	59100	59100	59100	0
340	20241213	131400	141814300	59100	59100	59100	59100	1
341	20241213	131300	141755200	59100	59100	59100	59100	8
342	20241213	131200	141282400	59200	59200	59200	59200	0
343	20241213	131100	141282400	59200	59200	59200	59200	0
344	20241213	131000	141282400	59200	59200	59200	59200	0
345	20241213	130900	141282400	59200	59200	59200	59200	6
346	20241213	130800	140927200	59100	59000	59100	59000	350
347	20241213	130700	120273700	59000	58900	59000	58900	15
348	20241213	130600	119390000	58800	58800	58800	58800	0
349	20241213	130500	119390000	58800	58800	58800	58800	11
350	20241213	130400	118743200	58800	58800	58800	58800	0
351	20241213	130300	118743200	58800	58800	58800	58800	1
352	20241213	130200	118684400	58800	58800	58800	58800	0
353	20241213	130100	118684400	58800	58800	58800	58800	2
354	20241213	130000	118566800	58700	58700	58700	58700	0
355	20241213	125900	118566800	58700	58700	58700	58700	45
356	20241213	125800	115925300	58900	58900	58900	58900	0
357	20241213	125700	115925300	58900	58900	58900	58900	1
358	20241213	125600	115866400	58900	58900	58900	58900	1
359	20241213	125500	115807500	58900	58900	58900	58900	0
360	20241213	125400	115807500	58900	58900	58900	58900	1
361	20241213	125300	115748600	58700	58700	58700	58700	0
362	20241213	125200	115748600	58700	58700	58700	58700	0
363	20241213	125100	115748600	58700	58700	58700	58700	1
364	20241213	125000	115689900	58700	58700	58700	58700	122
365	20241213	124900	108528500	58700	58700	58700	58700	0
366	20241213	124800	108528500	58700	58700	58700	58700	0
367	20241213	124700	108528500	58700	58700	58700	58700	0
368	20241213	124600	108528500	58700	58700	58700	58700	0
369	20241213	124500	108528500	58700	58700	58700	58700	20
370	20241213	124400	107354500	58700	58700	58700	58700	16
371	20241213	124300	106415300	58700	58700	58700	58700	0
372	20241213	124200	106415300	58700	58700	58700	58700	0
373	20241213	124100	106415300	58700	58700	58700	58700	0
374	20241213	124000	106415300	58700	58700	58700	58700	3
375	20241213	123900	106239200	58700	58700	58700	58700	2
376	20241213	123800	106121800	58700	58700	58700	58700	6
377	20241213	123700	105769600	58700	58700	58700	58700	94
378	20241213	123600	100251800	58700	58700	58700	58700	0
379	20241213	123500	100251800	58700	58700	58700	58700	0
380	20241213	123400	100251800	58700	58700	58700	58700	0
381	20241213	123300	100251800	58700	58700	58700	58700	0
382	20241213	123200	100251800	58700	58700	58700	58700	0
383	20241213	123100	100251800	58700	58700	58700	58700	0
384	20241213	123000	100251800	58700	58700	58700	58700	0
385	20241213	122900	100251800	58700	58700	58700	58700	1
386	20241213	122800	100193100	58700	58400	58700	58400	114
387	20241213	122700	93508300	58300	58300	58300	58300	6
388	20241213	122600	93158500	58200	58200	58200	58200	0
389	20241213	122500	93158500	58200	58200	58200	58200	0
390	20241213	122400	93158500	58200	58200	58200	58200	0
391	20241213	122300	93158500	58200	58200	58200	58200	1
392	20241213	122200	93100300	58100	58100	58100	58100	0
393	20241213	122100	93100300	58100	58100	58100	58100	0
394	20241213	122000	93100300	58100	58100	58100	58100	0
395	20241213	121900	93100300	58100	58000	58100	58000	160
396	20241213	121800	83819300	58000	58200	58200	58000	184
397	20241213	121700	73130100	58400	58400	58400	58400	0
398	20241213	121600	73130100	58400	58400	58400	58400	0
399	20241213	121500	73130100	58400	58400	58400	58400	0
400	20241213	121400	73130100	58400	58400	58400	58400	0
401	20241213	121300	73130100	58400	58400	58400	58400	0
402	20241213	121200	73130100	58400	58400	58400	58400	0
403	20241213	121100	73130100	58400	58400	58400	58400	6
404	20241213	121000	72779700	58400	58400	58400	58400	0
405	20241213	120900	72779700	58400	58400	58400	58400	4
406	20241213	120800	72546100	58400	58400	58400	58400	0
407	20241213	120700	72546100	58400	58400	58400	58400	2
408	20241213	120600	72429300	58400	58400	58400	58400	0
409	20241213	120500	72429300	58400	58400	58400	58400	6
410	20241213	120400	72078900	58400	58400	58400	58400	0
411	20241213	120300	72078900	58400	58400	58400	58400	3
412	20241213	120200	71903700	58300	58300	58300	58300	0
413	20241213	120100	71903700	58300	58300	58300	58300	0
414	20241213	120000	71903700	58300	58300	58300	58300	0
415	20241213	115900	71903700	58300	58300	58300	58300	0
416	20241213	115800	71903700	58300	58300	58300	58300	0
417	20241213	115700	71903700	58300	58300	58300	58300	10
418	20241213	115600	71320700	58200	58200	58200	58200	0
419	20241213	115500	71320700	58200	58200	58200	58200	0
420	20241213	115400	71320700	58200	58200	58200	58200	0
421	20241213	115300	71320700	58200	58200	58200	58200	0
422	20241213	115200	71320700	58200	58200	58200	58200	0
423	20241213	115100	71320700	58200	58200	58200	58200	0
424	20241213	115000	71320700	58200	58200	58200	58200	0
425	20241213	114900	71320700	58200	58200	58200	58200	0
426	20241213	114800	71320700	58200	58200	58200	58200	0
427	20241213	114700	71320700	58200	58200	58200	58200	0
428	20241213	114600	71320700	58200	58200	58200	58200	0
429	20241213	114500	71320700	58200	58200	58200	58200	0
430	20241213	114400	71320700	58200	58200	58200	58200	10
431	20241213	114300	70738700	58200	58200	58200	58200	0
432	20241213	114200	70738700	58200	58200	58200	58200	0
433	20241213	114100	70738700	58200	58200	58200	58200	0
434	20241213	114000	70738700	58200	58200	58200	58200	0
435	20241213	113900	70738700	58200	58200	58200	58200	0
436	20241213	113800	70738700	58200	58400	58400	58200	43
437	20241213	113700	68235100	58300	58300	58300	58300	0
438	20241213	113600	68235100	58300	58300	58300	58300	5
439	20241213	113500	67943600	58300	58300	58300	58300	1
440	20241213	113400	67885300	58300	58300	58300	58300	0
441	20241213	113300	67885300	58300	58300	58300	58300	0
442	20241213	113200	67885300	58300	58300	58300	58300	0
443	20241213	113100	67885300	58300	58300	58300	58300	0
444	20241213	113000	67885300	58300	58300	58300	58300	49
445	20241213	112900	65028600	58300	58300	58300	58300	0
446	20241213	112800	65028600	58300	58300	58300	58300	0
447	20241213	112700	65028600	58300	58300	58300	58300	0
448	20241213	112600	65028600	58300	58300	58300	58300	0
449	20241213	112500	65028600	58300	58300	58300	58300	0
450	20241213	112400	65028600	58300	58300	58300	58300	0
451	20241213	112300	65028600	58300	58300	58300	58300	0
452	20241213	112200	65028600	58300	58300	58300	58300	5
453	20241213	112100	64737100	58100	58100	58100	58100	0
454	20241213	112000	64737100	58100	58100	58100	58100	0
455	20241213	111900	64737100	58100	58100	58100	58100	0
456	20241213	111800	64737100	58100	58100	58100	58100	0
457	20241213	111700	64737100	58100	58100	58100	58100	0
458	20241213	111600	64737100	58100	58200	58200	58100	15
459	20241213	111500	63864300	58300	58300	58300	58300	0
460	20241213	111400	63864300	58300	58300	58300	58300	0
461	20241213	111300	63864300	58300	58300	58300	58300	0
462	20241213	111200	63864300	58300	58300	58300	58300	0
463	20241213	111100	63864300	58300	58300	58300	58300	0
464	20241213	111000	63864300	58300	58300	58300	58300	0
465	20241213	110900	63864300	58300	58300	58300	58300	0
466	20241213	110800	63864300	58300	58300	58300	58300	0
467	20241213	110700	63864300	58300	58300	58300	58300	0
468	20241213	110600	63864300	58300	58300	58300	58300	0
469	20241213	110500	63864300	58300	58300	58300	58300	0
470	20241213	110400	63864300	58300	58300	58300	58300	0
471	20241213	110300	63864300	58300	58300	58300	58300	0
472	20241213	110200	63864300	58300	58400	58400	58300	56
473	20241213	110100	60595300	58400	58500	58500	58400	21
474	20241213	110000	59367800	58600	58600	58600	58600	0
475	20241213	105900	59367800	58600	58600	58600	58600	0
476	20241213	105800	59367800	58600	58600	58600	58600	0
477	20241213	105700	59367800	58600	58600	58600	58600	0
478	20241213	105600	59367800	58600	58600	58600	58600	27
479	20241213	105500	57785600	58600	58600	58600	58600	0
480	20241213	105400	57785600	58600	58600	58600	58600	10
481	20241213	105300	57199600	58300	58300	58300	58300	0
482	20241213	105200	57199600	58300	58300	58300	58300	0
483	20241213	105100	57199600	58300	58300	58300	58300	0
484	20241213	105000	57199600	58300	58300	58300	58300	2
485	20241213	104900	57083000	58300	58300	58300	58300	0
486	20241213	104800	57083000	58300	58300	58300	58300	0
487	20241213	104700	57083000	58300	58300	58300	58300	0
488	20241213	104600	57083000	58300	58400	58400	58300	12
489	20241213	104500	56383300	58500	58500	58500	58500	0
490	20241213	104400	56383300	58500	58500	58500	58500	0
491	20241213	104300	56383300	58500	58500	58500	58500	1
492	20241213	104200	56324800	58600	58600	58600	58600	0
493	20241213	104100	56324800	58600	58600	58600	58600	0
494	20241213	104000	56324800	58600	58600	58600	58600	0
495	20241213	103900	56324800	58600	58600	58700	58600	28
496	20241213	103800	54683700	58700	58800	58800	58700	4
497	20241213	103700	54448700	58800	58800	58800	58800	4
498	20241213	103600	54213500	58800	58800	58800	58800	0
499	20241213	103500	54213500	58800	58800	58800	58800	0
500	20241213	103400	54213500	58800	58800	58800	58800	2
501	20241213	103300	54095900	58800	58800	58800	58800	2
502	20241213	103200	53978300	58800	58800	58800	58800	2
503	20241213	103100	53860700	58800	58800	58800	58800	2
504	20241213	103000	53743100	58800	58800	58800	58800	0
505	20241213	102900	53743100	58800	58800	58800	58800	2
506	20241213	102800	53625500	58800	58800	58800	58800	2
507	20241213	102700	53507900	58800	58800	58800	58800	2
508	20241213	102600	53390300	58800	58800	58800	58800	0
509	20241213	102500	53390300	58800	58800	58800	58800	0
510	20241213	102400	53390300	58800	58800	58800	58800	6
511	20241213	102300	53037500	58800	58800	58800	58800	0
512	20241213	102200	53037500	58800	58800	58800	58800	0
513	20241213	102100	53037500	58800	58800	58800	58800	0
514	20241213	102000	53037500	58800	58800	58800	58800	0
515	20241213	101900	53037500	58800	58800	58800	58800	0
516	20241213	101800	53037500	58800	58800	58800	58800	0
517	20241213	101700	53037500	58800	58800	58800	58800	4
518	20241213	101600	52802300	58800	58800	58800	58800	2
519	20241213	101500	52684700	58900	58900	58900	58900	0
520	20241213	101400	52684700	58900	58900	58900	58900	0
521	20241213	101300	52684700	58900	58900	58900	58900	25
522	20241213	101200	51212200	58900	58900	58900	58900	0
523	20241213	101100	51212200	58900	58900	58900	58900	12
524	20241213	101000	50505400	58900	58800	58900	58800	18
525	20241213	100900	49446000	58800	58800	58800	58800	45
526	20241213	100800	46800000	58700	58600	58700	58600	75
527	20241213	100700	42397600	58500	58500	58500	58500	0
528	20241213	100600	42397600	58500	58500	58500	58500	0
529	20241213	100500	42397600	58500	58500	58500	58500	0
530	20241213	100400	42397600	58500	58500	58500	58500	19
531	20241213	100300	41286100	58500	58500	58500	58500	0
532	20241213	100200	41286100	58500	58500	58500	58500	0
533	20241213	100100	41286100	58500	58500	58500	58500	0
534	20241213	100000	41286100	58500	58500	58500	58500	1
535	20241213	095900	41227600	58500	58500	58500	58500	0
536	20241213	095800	41227600	58500	58500	58500	58500	0
537	20241213	095700	41227600	58500	58600	58600	58500	30
538	20241213	095600	39470600	58600	58600	58600	58600	30
539	20241213	095500	37712600	58600	58600	58600	58600	30
540	20241213	095400	35954600	58600	58600	58600	58600	10
541	20241213	095300	35368600	58700	58700	58700	58700	0
542	20241213	095200	35368600	58700	58700	58700	58700	0
543	20241213	095100	35368600	58700	58700	58700	58700	0
544	20241213	095000	35368600	58700	58700	58700	58700	1
545	20241213	094900	35309900	58700	58700	58700	58700	0
546	20241213	094800	35309900	58700	58700	58700	58700	6
547	20241213	094700	34957700	58700	58700	58700	58700	0
548	20241213	094600	34957700	58700	58700	58700	58700	0
549	20241213	094500	34957700	58700	58700	58700	58700	0
550	20241213	094400	34957700	58700	58700	58700	58700	0
551	20241213	094300	34957700	58700	58700	58700	58700	0
552	20241213	094200	34957700	58700	58700	58700	58700	1
553	20241213	094100	34899000	58600	58600	58600	58600	0
554	20241213	094000	34899000	58600	58600	58600	58600	0
555	20241213	093900	34899000	58600	58600	58600	58600	1
556	20241213	093800	34840400	59300	59300	59300	59300	0
557	20241213	093700	34840400	59300	59300	59300	59300	0
558	20241213	093600	34840400	59300	59300	59300	59300	0
559	20241213	093500	34840400	59300	59200	59300	59200	47
560	20241213	093400	32053400	59300	59200	59300	59200	50
561	20241213	093300	29088500	59300	59300	59300	59300	16
562	20241213	093200	28139700	59500	58700	59500	58700	15
563	20241213	093100	27252000	58300	58300	58300	58300	0
564	20241213	093000	27252000	58300	58300	58300	58300	0
565	20241213	092900	27252000	58300	58300	58300	58300	0
566	20241213	092800	27252000	58300	58300	58300	58300	0
567	20241213	092700	27252000	58300	58300	58300	58300	0
568	20241213	092600	27252000	58300	58300	58300	58300	42
569	20241213	092500	24803400	58300	58300	58300	58300	0
570	20241213	092400	24803400	58300	58300	58300	58300	10
571	20241213	092300	24220400	58200	58200	58200	58200	5
572	20241213	092200	23929400	58300	58300	58300	58300	2
573	20241213	092100	23812800	58000	58000	58000	58000	0
574	20241213	092000	23812800	58000	58000	58000	57900	114
575	20241213	091900	17203000	57900	58300	58300	57900	117
576	20241213	091800	10412800	58300	58300	58300	58300	0
577	20241213	091700	10412800	58300	58400	58400	58300	3
578	20241213	091600	10237700	58500	58500	58500	58500	0
579	20241213	091500	10237700	58500	58500	58500	58500	0
580	20241213	091400	10237700	58500	58500	58500	58500	0
581	20241213	091300	10237700	58500	58500	58500	58500	0
582	20241213	091200	10237700	58500	58500	58500	58500	1
583	20241213	091100	10179200	58400	58400	58400	58400	9
584	20241213	091000	9653600	58400	58600	58600	58400	9
585	20241213	090900	9127400	58700	58700	58700	58700	1
586	20241213	090800	9068700	58800	58800	58800	58800	0
587	20241213	090700	9068700	58800	58800	58800	58800	4
588	20241213	090600	8833500	59000	59000	59000	59000	10
589	20241213	090500	8243500	59000	58900	59000	58900	7
590	20241213	090400	7831100	58700	58700	58700	58700	0
591	20241213	090300	7831100	58700	58700	58700	58700	4
592	20241213	090200	7596300	58700	58900	58900	58700	26
593	20241213	090100	6068400	58800	58800	58800	58800	26
594	20241213	090000	4539600	58800	58800	58800	58800	17