KissMeData/008870/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185200	853640600	59200	59200	59200	59200	127
3	20241216	185100	853640600	59200	59200	59200	59200	0
4	20241216	185000	853640600	59200	59200	59200	59200	0
5	20241216	184900	853640600	59200	59200	59200	59200	0
6	20241216	184800	853640600	59200	59200	59200	59200	0
7	20241216	184700	853640600	59200	59200	59200	59200	0
8	20241216	184600	853640600	59200	59200	59200	59200	0
9	20241216	184500	853640600	59200	59200	59200	59200	0
10	20241216	184400	853640600	59200	59200	59200	59200	0
11	20241216	184300	853640600	59200	59200	59200	59200	0
12	20241216	184200	853640600	59200	59200	59200	59200	0
13	20241216	184100	853640600	59200	59200	59200	59200	0
14	20241216	184000	853640600	59200	59200	59200	59200	0
15	20241216	183900	853640600	59200	59200	59200	59200	0
16	20241216	183800	853640600	59200	59200	59200	59200	0
17	20241216	183700	853640600	59200	59200	59200	59200	0
18	20241216	183600	853640600	59200	59200	59200	59200	0
19	20241216	183500	853640600	59200	59200	59200	59200	0
20	20241216	183400	853640600	59200	59200	59200	59200	0
21	20241216	183300	853640600	59200	59200	59200	59200	0
22	20241216	183200	853640600	59200	59200	59200	59200	0
23	20241216	183100	853640600	59200	59200	59200	59200	0
24	20241216	183000	853640600	59200	59200	59200	59200	0
25	20241216	182900	853640600	59200	59200	59200	59200	0
26	20241216	182800	853640600	59200	59200	59200	59200	0
27	20241216	182700	853640600	59200	59200	59200	59200	0
28	20241216	182600	853640600	59200	59200	59200	59200	0
29	20241216	182500	853640600	59200	59200	59200	59200	0
30	20241216	182400	853640600	59200	59200	59200	59200	0
31	20241216	182300	853640600	59200	59200	59200	59200	0
32	20241216	182200	853640600	59200	59200	59200	59200	127
33	20241216	182100	853640600	59200	59200	59200	59200	0
34	20241216	182000	853640600	59200	59200	59200	59200	0
35	20241216	181900	853640600	59200	59200	59200	59200	0
36	20241216	181800	853640600	59200	59200	59200	59200	0
37	20241216	181700	853640600	59200	59200	59200	59200	0
38	20241216	181600	853640600	59200	59200	59200	59200	0
39	20241216	181500	853640600	59200	59200	59200	59200	0
40	20241216	181400	853640600	59200	59200	59200	59200	0
41	20241216	181300	853640600	59200	59200	59200	59200	0
42	20241216	181200	853640600	59200	59200	59200	59200	0
43	20241216	181100	853640600	59200	59200	59200	59200	0
44	20241216	181000	853640600	59200	59200	59200	59200	0
45	20241216	180900	853640600	59200	59200	59200	59200	0
46	20241216	180800	853640600	59200	59200	59200	59200	0
47	20241216	180700	853640600	59200	59200	59200	59200	0
48	20241216	180600	853640600	59200	59200	59200	59200	0
49	20241216	180500	853640600	59200	59200	59200	59200	0
50	20241216	180400	853640600	59200	59200	59200	59200	0
51	20241216	180300	853640600	59200	59200	59200	59200	0
52	20241216	180200	853640600	59200	59200	59200	59200	0
53	20241216	180100	853640600	59200	59200	59200	59200	0
54	20241216	180000	853640600	59200	59200	59200	59200	0
55	20241216	175900	853640600	59200	59200	59200	59200	0
56	20241216	175800	853640600	59200	59200	59200	59200	0
57	20241216	175700	853640600	59200	59200	59200	59200	0
58	20241216	175600	853640600	59200	59200	59200	59200	0
59	20241216	175500	853640600	59200	59200	59200	59200	0
60	20241216	175400	853640600	59200	59200	59200	59200	0
61	20241216	175300	853640600	59200	59200	59200	59200	0
62	20241216	175200	853640600	59200	59200	59200	59200	127
63	20241216	175100	853640600	59200	59200	59200	59200	0
64	20241216	175000	853640600	59200	59200	59200	59200	0
65	20241216	174900	853640600	59200	59200	59200	59200	0
66	20241216	174800	853640600	59200	59200	59200	59200	0
67	20241216	174700	853640600	59200	59200	59200	59200	0
68	20241216	174600	853640600	59200	59200	59200	59200	0
69	20241216	174500	853640600	59200	59200	59200	59200	0
70	20241216	174400	853640600	59200	59200	59200	59200	0
71	20241216	174300	853640600	59200	59200	59200	59200	0
72	20241216	174200	853640600	59200	59200	59200	59200	0
73	20241216	174100	853640600	59200	59200	59200	59200	0
74	20241216	174000	853640600	59200	59200	59200	59200	0
75	20241216	173900	853640600	59200	59200	59200	59200	0
76	20241216	173800	853640600	59200	59200	59200	59200	0
77	20241216	173700	853640600	59200	59200	59200	59200	0
78	20241216	173600	853640600	59200	59200	59200	59200	0
79	20241216	173500	853640600	59200	59200	59200	59200	0
80	20241216	173400	853640600	59200	59200	59200	59200	0
81	20241216	173300	853640600	59200	59200	59200	59200	0
82	20241216	173200	853640600	59200	59200	59200	59200	0
83	20241216	173100	853640600	59200	59200	59200	59200	0
84	20241216	173000	853640600	59200	59200	59200	59200	0
85	20241216	172900	853640600	59200	59200	59200	59200	0
86	20241216	172800	853640600	59200	59200	59200	59200	0
87	20241216	172700	853640600	59200	59200	59200	59200	0
88	20241216	172600	853640600	59200	59200	59200	59200	0
89	20241216	172500	853640600	59200	59200	59200	59200	0
90	20241216	172400	853640600	59200	59200	59200	59200	0
91	20241216	172300	853640600	59200	59200	59200	59200	0
92	20241216	172200	853640600	59200	59200	59200	59200	127
93	20241216	172100	853640600	59200	59200	59200	59200	0
94	20241216	172000	853640600	59200	59200	59200	59200	0
95	20241216	171900	853640600	59200	59200	59200	59200	0
96	20241216	171800	853640600	59200	59200	59200	59200	0
97	20241216	171700	853640600	59200	59200	59200	59200	0
98	20241216	171600	853640600	59200	59200	59200	59200	0
99	20241216	171500	853640600	59200	59200	59200	59200	0
100	20241216	171400	853640600	59200	59200	59200	59200	0
101	20241216	171300	853640600	59200	59200	59200	59200	0
102	20241216	171200	853640600	59200	59200	59200	59200	0
103	20241216	171100	853640600	59200	59200	59200	59200	0
104	20241216	171000	853640600	59200	59200	59200	59200	0
105	20241216	170900	853640600	59200	59200	59200	59200	0
106	20241216	170800	853640600	59200	59200	59200	59200	0
107	20241216	170700	853640600	59200	59200	59200	59200	0
108	20241216	170600	853640600	59200	59200	59200	59200	0
109	20241216	170500	853640600	59200	59200	59200	59200	0
110	20241216	170400	853640600	59200	59200	59200	59200	0
111	20241216	170300	853640600	59200	59200	59200	59200	0
112	20241216	170200	853640600	59200	59200	59200	59200	0
113	20241216	170100	853640600	59200	59200	59200	59200	0
114	20241216	170000	853640600	59200	59200	59200	59200	0
115	20241216	165900	853640600	59200	59200	59200	59200	0
116	20241216	165800	853640600	59200	59200	59200	59200	0
117	20241216	165700	853640600	59200	59200	59200	59200	0
118	20241216	165600	853640600	59200	59200	59200	59200	0
119	20241216	165500	853640600	59200	59200	59200	59200	0
120	20241216	165400	853640600	59200	59200	59200	59200	0
121	20241216	165300	853640600	59200	59200	59200	59200	0
122	20241216	165200	853640600	59200	59200	59200	59200	127
123	20241216	165100	853640600	59200	59200	59200	59200	0
124	20241216	165000	853640600	59200	59200	59200	59200	0
125	20241216	164900	853640600	59200	59200	59200	59200	0
126	20241216	164800	853640600	59200	59200	59200	59200	0
127	20241216	164700	853640600	59200	59200	59200	59200	0
128	20241216	164600	853640600	59200	59200	59200	59200	0
129	20241216	164500	853640600	59200	59200	59200	59200	0
130	20241216	164400	853640600	59200	59200	59200	59200	0
131	20241216	164300	853640600	59200	59200	59200	59200	0
132	20241216	164200	853640600	59200	59200	59200	59200	0
133	20241216	164100	853640600	59200	59200	59200	59200	0
134	20241216	164000	853640600	59200	59200	59200	59200	0
135	20241216	163900	853640600	59200	59200	59200	59200	0
136	20241216	163800	853640600	59200	59200	59200	59200	0
137	20241216	163700	853640600	59200	59200	59200	59200	0
138	20241216	163600	853640600	59200	59200	59200	59200	0
139	20241216	163500	853640600	59200	59200	59200	59200	0
140	20241216	163400	853640600	59200	59200	59200	59200	0
141	20241216	163300	853640600	59200	59200	59200	59200	0
142	20241216	163200	853640600	59200	59200	59200	59200	0
143	20241216	163100	853640600	59200	59200	59200	59200	0
144	20241216	163000	853640600	59200	59200	59200	59200	0
145	20241216	162900	853640600	59200	59200	59200	59200	0
146	20241216	162800	853640600	59200	59200	59200	59200	0
147	20241216	162700	853640600	59200	59200	59200	59200	0
148	20241216	162600	853640600	59200	59200	59200	59200	0
149	20241216	162500	853640600	59200	59200	59200	59200	0
150	20241216	162400	853640600	59200	59200	59200	59200	0
151	20241216	162300	853640600	59200	59200	59200	59200	0
152	20241216	162200	853640600	59200	59200	59200	59200	127
153	20241216	162100	853640600	59200	59200	59200	59200	0
154	20241216	162000	853640600	59200	59200	59200	59200	0
155	20241216	161900	853640600	59200	59200	59200	59200	0
156	20241216	161800	853640600	59200	59200	59200	59200	0
157	20241216	161700	853640600	59200	59200	59200	59200	0
158	20241216	161600	853640600	59200	59200	59200	59200	0
159	20241216	161500	853640600	59200	59200	59200	59200	0
160	20241216	161400	853640600	59200	59200	59200	59200	0
161	20241216	161300	853640600	59200	59200	59200	59200	0
162	20241216	161200	853640600	59200	59200	59200	59200	0
163	20241216	161100	853640600	59200	59200	59200	59200	0
164	20241216	161000	853640600	59200	59200	59200	59200	0
165	20241216	160900	853640600	59200	59200	59200	59200	0
166	20241216	160800	853640600	59200	59200	59200	59200	0
167	20241216	160700	853640600	59200	59200	59200	59200	0
168	20241216	160600	853640600	59200	59200	59200	59200	0
169	20241216	160500	853640600	59200	59200	59200	59200	0
170	20241216	160400	853640600	59200	59200	59200	59200	0
171	20241216	160300	853640600	59200	59200	59200	59200	0
172	20241216	160200	853640600	59200	59200	59200	59200	0
173	20241216	160100	853640600	59200	59200	59200	59200	0
174	20241216	160000	853640600	59200	59200	59200	59200	0
175	20241216	155900	853640600	59200	59200	59200	59200	0
176	20241216	155800	853640600	59200	59200	59200	59200	0
177	20241216	155700	853640600	59200	59200	59200	59200	0
178	20241216	155600	853640600	59200	59200	59200	59200	0
179	20241216	155500	853640600	59200	59200	59200	59200	0
180	20241216	155400	853640600	59200	59200	59200	59200	0
181	20241216	155300	853640600	59200	59200	59200	59200	0
182	20241216	155200	853640600	59200	59200	59200	59200	127
183	20241216	155100	853640600	59200	59200	59200	59200	0
184	20241216	155000	853640600	59200	59200	59200	59200	0
185	20241216	154900	853640600	59200	59200	59200	59200	0
186	20241216	154800	853640600	59200	59200	59200	59200	0
187	20241216	154700	853640600	59200	59200	59200	59200	0
188	20241216	154600	853640600	59200	59200	59200	59200	0
189	20241216	154500	853640600	59200	59200	59200	59200	0
190	20241216	154400	853640600	59200	59200	59200	59200	0
191	20241216	154300	853640600	59200	59200	59200	59200	0
192	20241216	154200	853640600	59200	59200	59200	59200	0
193	20241216	154100	853640600	59200	59200	59200	59200	0
194	20241216	154000	853640600	59200	59200	59200	59200	0
195	20241216	153900	853640600	59200	59200	59200	59200	0
196	20241216	153800	853640600	59200	59200	59200	59200	0
197	20241216	153700	853640600	59200	59200	59200	59200	0
198	20241216	153600	853640600	59200	59200	59200	59200	0
199	20241216	153500	853640600	59200	59200	59200	59200	0
200	20241216	153400	853640600	59200	59200	59200	59200	0
201	20241216	153300	853640600	59200	59200	59200	59200	0
202	20241216	153200	853640600	59200	59200	59200	59200	0
203	20241216	153100	853640600	59200	59200	59200	59200	0
204	20241216	153000	853640600	59200	59200	59200	59200	127
205	20241216	152900	846122200	59200	59200	59200	59200	0
206	20241216	152800	846122200	59200	59200	59200	59200	0
207	20241216	152700	846122200	59200	59200	59200	59200	0
208	20241216	152600	846122200	59200	59200	59200	59200	0
209	20241216	152500	846122200	59200	59200	59200	59200	0
210	20241216	152400	846122200	59200	59200	59200	59200	0
211	20241216	152300	846122200	59200	59200	59200	59200	0
212	20241216	152200	846122200	59200	59200	59200	59200	0
213	20241216	152100	846122200	59200	59200	59200	59200	0
214	20241216	152000	846122200	59200	59200	59200	59200	0
215	20241216	151900	846122200	59200	59200	59200	59200	61
216	20241216	151800	842511000	59000	59000	59000	59000	0
217	20241216	151700	842511000	59000	59000	59000	59000	2
218	20241216	151600	842393000	59000	59000	59000	59000	4
219	20241216	151500	842157000	59000	59000	59000	59000	0
220	20241216	151400	842157000	59000	59000	59000	59000	0
221	20241216	151300	842157000	59000	59200	59200	59000	221
222	20241216	151200	829117800	59200	59200	59200	59200	11
223	20241216	151100	828466600	59000	59000	59000	59000	11
224	20241216	151000	827817600	59000	59000	59000	59000	101
225	20241216	150900	821858600	59200	59200	59200	59200	0
226	20241216	150800	821858600	59200	59200	59200	59200	29
227	20241216	150700	820141800	59200	59200	59200	59200	0
228	20241216	150600	820141800	59200	59200	59200	59200	85
229	20241216	150500	815109800	59200	59200	59200	59200	0
230	20241216	150400	815109800	59200	59200	59200	59200	0
231	20241216	150300	815109800	59200	59200	59200	59200	40
232	20241216	150200	812741800	59200	59200	59200	59200	46
233	20241216	150100	810018600	59200	59200	59200	59200	0
234	20241216	150000	810018600	59200	59200	59200	59200	54
235	20241216	145900	806821800	59100	59100	59100	59100	21
236	20241216	145800	805580700	59000	59100	59100	59000	26
237	20241216	145700	804045800	59200	59200	59200	59200	17
238	20241216	145600	803039400	59300	59200	59300	59200	60
239	20241216	145500	799487100	59200	59200	59200	59200	1
240	20241216	145400	799427900	59000	59100	59100	59000	36
241	20241216	145300	797302700	59200	59200	59200	59200	0
242	20241216	145200	797302700	59200	59100	59200	59100	47
243	20241216	145100	794522900	59100	59100	59100	59100	50
244	20241216	145000	791567900	59200	59200	59200	59200	6
245	20241216	144900	791212700	59200	59200	59200	59200	24
246	20241216	144800	789791900	59200	59200	59200	59200	20
247	20241216	144700	788607900	59200	59200	59200	59200	0
248	20241216	144600	788607900	59200	59200	59200	59200	35
249	20241216	144500	786535900	59200	59200	59200	59100	31
250	20241216	144400	784701500	59200	59200	59200	59200	29
251	20241216	144300	782984700	59200	59200	59200	59200	52
252	20241216	144200	779906300	59200	59100	59200	59100	97
253	20241216	144100	774168700	59100	59100	59100	59100	47
254	20241216	144000	771391000	59100	59000	59100	58900	90
255	20241216	143900	766078000	58900	58800	58900	58800	165
256	20241216	143800	756368100	58800	58800	58800	58800	40
257	20241216	143700	754016100	58800	58800	58800	58800	0
258	20241216	143600	754016100	58800	58800	58800	58800	7
259	20241216	143500	753604500	58500	58500	58500	58500	0
260	20241216	143400	753604500	58500	58500	58500	58500	0
261	20241216	143300	753604500	58500	58500	58500	58500	0
262	20241216	143200	753604500	58500	58500	58500	58500	0
263	20241216	143100	753604500	58500	58500	58500	58500	0
264	20241216	143000	753604500	58500	58500	58500	58500	0
265	20241216	142900	753604500	58500	58500	58500	58500	21
266	20241216	142800	752376000	58400	58400	58400	58400	0
267	20241216	142700	752376000	58400	58400	58400	58400	0
268	20241216	142600	752376000	58400	58400	58400	58400	32
269	20241216	142500	750507200	58400	58400	58400	58400	0
270	20241216	142400	750507200	58400	58500	58500	58400	100
271	20241216	142300	744667100	58400	58400	58400	58400	0
272	20241216	142200	744667100	58400	58400	58400	58400	0
273	20241216	142100	744667100	58400	58400	58400	58400	0
274	20241216	142000	744667100	58400	58400	58400	58400	0
275	20241216	141900	744667100	58400	58400	58400	58400	0
276	20241216	141800	744667100	58400	58400	58400	58400	0
277	20241216	141700	744667100	58400	58400	58400	58400	19
278	20241216	141600	743557500	58400	58400	58400	58400	0
279	20241216	141500	743557500	58400	58500	58500	58400	55
280	20241216	141400	740343600	58500	58500	58500	58500	0
281	20241216	141300	740343600	58500	58500	58500	58500	0
282	20241216	141200	740343600	58500	58500	58500	58500	0
283	20241216	141100	740343600	58500	58500	58500	58500	10
284	20241216	141000	739758600	58500	58500	58500	58500	37
285	20241216	140900	737594100	58500	58500	58500	58500	0
286	20241216	140800	737594100	58500	58500	58500	58500	0
287	20241216	140700	737594100	58500	58500	58500	58500	0
288	20241216	140600	737594100	58500	58500	58500	58500	0
289	20241216	140500	737594100	58500	58500	58500	58500	0
290	20241216	140400	737594100	58500	58500	58500	58500	0
291	20241216	140300	737594100	58500	58500	58500	58500	0
292	20241216	140200	737594100	58500	58500	58500	58500	0
293	20241216	140100	737594100	58500	58500	58500	58500	0
294	20241216	140000	737594100	58500	58500	58500	58500	0
295	20241216	135900	737594100	58500	58500	58500	58400	281
296	20241216	135800	721177300	58700	58700	58700	58700	0
297	20241216	135700	721177300	58700	58700	58700	58700	0
298	20241216	135600	721177300	58700	58700	58700	58700	0
299	20241216	135500	721177300	58700	58600	58700	58600	18
300	20241216	135400	720121600	58500	58500	58500	58500	0
301	20241216	135300	720121600	58500	58500	58500	58500	0
302	20241216	135200	720121600	58500	58500	58500	58500	0
303	20241216	135100	720121600	58500	58500	58500	58500	0
304	20241216	135000	720121600	58500	58500	58500	58500	0
305	20241216	134900	720121600	58500	58500	58500	58500	0
306	20241216	134800	720121600	58500	58500	58500	58500	0
307	20241216	134700	720121600	58500	58500	58500	58500	0
308	20241216	134600	720121600	58500	58500	58500	58500	0
309	20241216	134500	720121600	58500	58500	58500	58500	0
310	20241216	134400	720121600	58500	58500	58500	58500	0
311	20241216	134300	720121600	58500	58500	58500	58500	0
312	20241216	134200	720121600	58500	58500	58500	58500	0
313	20241216	134100	720121600	58500	58500	58500	58500	0
314	20241216	134000	720121600	58500	58500	58500	58500	0
315	20241216	133900	720121600	58500	58500	58500	58500	0
316	20241216	133800	720121600	58500	58500	58500	58500	6
317	20241216	133700	719770600	58500	58500	58500	58500	1
318	20241216	133600	719712100	58400	58500	58500	58400	202
319	20241216	133500	707907700	58600	58600	58600	58600	1
320	20241216	133400	707849100	58600	58600	58600	58600	0
321	20241216	133300	707849100	58600	58600	58600	58600	1
322	20241216	133200	707790500	58600	58600	58600	58600	19
323	20241216	133100	706677100	58600	58600	58600	58600	0
324	20241216	133000	706677100	58600	58600	58600	58600	0
325	20241216	132900	706677100	58600	58600	58600	58600	0
326	20241216	132800	706677100	58600	58600	58600	58600	0
327	20241216	132700	706677100	58600	58600	58600	58600	0
328	20241216	132600	706677100	58600	58600	58600	58600	0
329	20241216	132500	706677100	58600	58600	58600	58600	2
330	20241216	132400	706559900	58600	58600	58600	58600	0
331	20241216	132300	706559900	58600	58600	58600	58600	0
332	20241216	132200	706559900	58600	58600	58600	58600	0
333	20241216	132100	706559900	58600	58600	58600	58600	0
334	20241216	132000	706559900	58600	58600	58600	58600	38
335	20241216	131900	704333100	58600	58600	58600	58600	0
336	20241216	131800	704333100	58600	58600	58600	58600	0
337	20241216	131700	704333100	58600	58600	58600	58600	0
338	20241216	131600	704333100	58600	58600	58600	58600	0
339	20241216	131500	704333100	58600	58600	58600	58600	2
340	20241216	131400	704215900	58600	58600	58600	58600	0
341	20241216	131300	704215900	58600	58600	58600	58600	0
342	20241216	131200	704215900	58600	58600	58600	58600	0
343	20241216	131100	704215900	58600	58600	58600	58600	0
344	20241216	131000	704215900	58600	58600	58600	58600	0
345	20241216	130900	704215900	58600	58600	58600	58600	0
346	20241216	130800	704215900	58600	58600	58600	58600	0
347	20241216	130700	704215900	58600	58600	58600	58600	0
348	20241216	130600	704215900	58600	58600	58600	58600	0
349	20241216	130500	704215900	58600	58600	58600	58600	5
350	20241216	130400	703922900	58600	58600	58600	58600	2
351	20241216	130300	703805700	58600	58600	58600	58600	0
352	20241216	130200	703805700	58600	58600	58600	58600	0
353	20241216	130100	703805700	58600	58600	58600	58600	0
354	20241216	130000	703805700	58600	58600	58600	58600	0
355	20241216	125900	703805700	58600	58600	58600	58600	0
356	20241216	125800	703805700	58600	58600	58600	58600	0
357	20241216	125700	703805700	58600	58600	58600	58600	0
358	20241216	125600	703805700	58600	58600	58600	58600	70
359	20241216	125500	699703700	58600	58600	58600	58600	5
360	20241216	125400	699410700	58600	58600	58600	58600	27
361	20241216	125300	697828500	58600	58600	58600	58600	0
362	20241216	125200	697828500	58600	58600	58600	58600	0
363	20241216	125100	697828500	58600	58700	58700	58600	170
364	20241216	125000	687862500	59100	59100	59100	59100	0
365	20241216	124900	687862500	59100	59100	59100	59100	15
366	20241216	124800	686976000	59100	59100	59100	59100	0
367	20241216	124700	686976000	59100	59100	59100	59100	0
368	20241216	124600	686976000	59100	59100	59100	59100	1
369	20241216	124500	686916900	59100	59000	59100	59000	5
370	20241216	124400	686621800	59000	59000	59000	59000	46
371	20241216	124300	683907800	59000	59000	59000	59000	10
372	20241216	124200	683317800	59100	59100	59100	59100	135
373	20241216	124100	675339300	59000	59000	59000	59000	0
374	20241216	124000	675339300	59000	59000	59000	59000	10
375	20241216	123900	674749300	59000	59000	59000	59000	1
376	20241216	123800	674690300	59200	59200	59200	59200	114
377	20241216	123700	667941500	59100	59100	59100	59100	24
378	20241216	123600	666523100	59000	59100	59200	59000	195
379	20241216	123500	654982900	59200	59200	59200	59200	0
380	20241216	123400	654982900	59200	59200	59200	59200	51
381	20241216	123300	651963700	59200	59200	59200	59200	51
382	20241216	123200	648944500	59200	59200	59200	59200	135
383	20241216	123100	640952500	59200	59200	59200	59200	18
384	20241216	123000	639886900	59200	59200	59200	59200	323
385	20241216	122900	620765300	59200	59100	59200	59100	63
386	20241216	122800	617037000	59100	59100	59100	59100	27
387	20241216	122700	615441300	59100	59000	59100	59000	146
388	20241216	122600	606817500	59100	59100	59100	59100	0
389	20241216	122500	606817500	59100	59000	59100	59000	122
390	20241216	122400	599617500	59000	59000	59000	58900	102
391	20241216	122300	593600500	58900	58900	58900	58900	30
392	20241216	122200	591833500	59000	59000	59000	59000	0
393	20241216	122100	591833500	59000	58700	59000	58700	156
394	20241216	122000	582642800	58600	58600	58600	58600	5
395	20241216	121900	582349800	58700	58700	58700	58700	2
396	20241216	121800	582232400	58800	58800	58800	58800	0
397	20241216	121700	582232400	58800	58800	58800	58800	117
398	20241216	121600	575352800	58800	58800	58800	58800	0
399	20241216	121500	575352800	58800	58800	58800	58800	0
400	20241216	121400	575352800	58800	58800	58800	58800	164
401	20241216	121300	565709600	58800	58700	58900	58700	52
402	20241216	121200	562650300	58900	58800	58900	58800	80
403	20241216	121100	557943000	58600	58600	58600	58600	4
404	20241216	121000	557708600	58400	58400	58400	58400	0
405	20241216	120900	557708600	58400	58400	58400	58400	0
406	20241216	120800	557708600	58400	58400	58400	58400	0
407	20241216	120700	557708600	58400	58400	58400	58400	0
408	20241216	120600	557708600	58400	58400	58400	58400	0
409	20241216	120500	557708600	58400	58400	58400	58400	20
410	20241216	120400	556540600	58300	58300	58300	58300	0
411	20241216	120300	556540600	58300	58300	58300	58300	0
412	20241216	120200	556540600	58300	58300	58300	58300	0
413	20241216	120100	556540600	58300	58300	58300	58300	18
414	20241216	120000	555491200	58300	58300	58300	58300	146
415	20241216	115900	546979400	58300	58300	58300	58300	1
416	20241216	115800	546921100	57600	57600	57600	57600	0
417	20241216	115700	546921100	57600	57600	57600	57600	0
418	20241216	115600	546921100	57600	57600	57600	57600	1
419	20241216	115500	546863500	57600	57600	57600	57600	3
420	20241216	115400	546690700	57600	57600	57600	57600	0
421	20241216	115300	546690700	57600	57800	57800	57600	7
422	20241216	115200	546286900	57800	57800	57800	57800	27
423	20241216	115100	544726300	57800	57800	57800	57800	73
424	20241216	115000	540506900	57800	57800	57800	57800	0
425	20241216	114900	540506900	57800	57800	57800	57800	2
426	20241216	114800	540391300	57800	57800	57800	57800	0
427	20241216	114700	540391300	57800	57800	57800	57800	101
428	20241216	114600	534553500	57900	57900	57900	57900	0
429	20241216	114500	534553500	57900	57900	57900	57900	0
430	20241216	114400	534553500	57900	58000	58000	57800	169
431	20241216	114300	524772300	58000	58200	58200	58000	250
432	20241216	114200	510256000	58200	58200	58200	58200	100
433	20241216	114100	504436000	58200	58200	58200	58200	0
434	20241216	114000	504436000	58200	58200	58200	58200	0
435	20241216	113900	504436000	58200	58200	58200	58200	0
436	20241216	113800	504436000	58200	58200	58200	58200	0
437	20241216	113700	504436000	58200	58200	58200	58200	0
438	20241216	113600	504436000	58200	58200	58200	58200	0
439	20241216	113500	504436000	58200	58200	58200	58200	0
440	20241216	113400	504436000	58200	58200	58200	58200	29
441	20241216	113300	502748200	58300	58300	58300	58300	30
442	20241216	113200	500999200	58300	58300	58300	58300	3
443	20241216	113100	500824300	58300	58300	58300	58300	0
444	20241216	113000	500824300	58300	58300	58300	58300	126
445	20241216	112900	493478500	58300	58400	58400	58300	73
446	20241216	112800	489216900	58500	58600	58600	58500	68
447	20241216	112700	485237900	58700	58700	58700	58700	0
448	20241216	112600	485237900	58700	58700	58700	58700	0
449	20241216	112500	485237900	58700	58700	58700	58700	0
450	20241216	112400	485237900	58700	58700	58700	58700	0
451	20241216	112300	485237900	58700	58700	58700	58700	0
452	20241216	112200	485237900	58700	58700	58700	58700	3
453	20241216	112100	485061800	58700	58700	58700	58700	1
454	20241216	112000	485003100	58700	58700	58700	58700	3
455	20241216	111900	484827000	58700	58700	58700	58700	30
456	20241216	111800	483066000	58700	58700	58700	58700	0
457	20241216	111700	483066000	58700	58700	58700	58700	0
458	20241216	111600	483066000	58700	58700	58700	58700	0
459	20241216	111500	483066000	58700	58800	58800	58700	28
460	20241216	111400	481421100	58900	58900	58900	58900	1
461	20241216	111300	481362200	58900	58900	58900	58900	35
462	20241216	111200	479300700	58900	58900	58900	58900	4
463	20241216	111100	479065100	58900	58900	58900	58900	0
464	20241216	111000	479065100	58900	58900	58900	58900	0
465	20241216	110900	479065100	58900	58900	58900	58900	0
466	20241216	110800	479065100	58900	58900	58900	58900	2
467	20241216	110700	478947300	58800	58800	58800	58800	46
468	20241216	110600	476242500	58800	58800	58800	58800	0
469	20241216	110500	476242500	58800	58800	58800	58800	2
470	20241216	110400	476124900	58800	58700	58800	58700	67
471	20241216	110300	472190300	58500	58500	58500	58500	0
472	20241216	110200	472190300	58500	58400	58500	58400	47
473	20241216	110100	469444200	58200	58200	58200	58200	0
474	20241216	110000	469444200	58200	58200	58200	58200	0
475	20241216	105900	469444200	58200	58200	58200	58200	0
476	20241216	105800	469444200	58200	58200	58200	58200	0
477	20241216	105700	469444200	58200	58200	58200	58200	10
478	20241216	105600	468862200	58000	58000	58000	58000	0
479	20241216	105500	468862200	58000	58300	58300	58000	219
480	20241216	105400	456132000	58300	58300	58300	58300	3
481	20241216	105300	455957100	58800	58800	58800	58800	0
482	20241216	105200	455957100	58800	58800	58800	58800	0
483	20241216	105100	455957100	58800	58800	58800	58800	0
484	20241216	105000	455957100	58800	58800	58800	58800	8
485	20241216	104900	455486700	58800	58800	58800	58800	0
486	20241216	104800	455486700	58800	58800	58800	58800	0
487	20241216	104700	455486700	58800	58800	58800	58800	32
488	20241216	104600	453605100	58400	58400	58400	58400	0
489	20241216	104500	453605100	58400	58400	58400	58400	5
490	20241216	104400	453313100	58400	58400	58400	58400	30
491	20241216	104300	451561100	58300	58300	58300	58300	184
492	20241216	104200	440833900	58400	58500	58500	58400	73
493	20241216	104100	436565100	58500	58700	58700	58500	93
494	20241216	104000	431115200	58900	58900	58900	58900	0
495	20241216	103900	431115200	58900	58900	58900	58900	2393
496	20241216	103800	290167500	59000	59000	59000	59000	57
497	20241216	103700	286804500	59000	59000	59000	59000	1
498	20241216	103600	286745500	59100	59100	59100	59100	252
499	20241216	103500	271852300	59100	59100	59100	59100	0
500	20241216	103400	271852300	59100	59100	59100	59100	0
501	20241216	103300	271852300	59100	59100	59100	59100	0
502	20241216	103200	271852300	59100	59100	59100	59100	1
503	20241216	103100	271793200	59100	59100	59100	59100	0
504	20241216	103000	271793200	59100	59200	59200	59100	213
505	20241216	102900	259184800	59200	59200	59200	59200	28
506	20241216	102800	257527200	59200	59200	59200	59200	218
507	20241216	102700	244621600	59200	59200	59200	59200	0
508	20241216	102600	244621600	59200	59200	59200	59200	2
509	20241216	102500	244503200	59200	59200	59200	59200	0
510	20241216	102400	244503200	59200	59200	59200	59200	12
511	20241216	102300	243792800	59200	59200	59200	59100	783
512	20241216	102200	197440500	59000	59100	59100	59000	20
513	20241216	102100	196260100	59200	59200	59200	59200	0
514	20241216	102000	196260100	59200	59200	59200	59200	13
515	20241216	101900	195490500	59100	59100	59100	59100	4
516	20241216	101800	195254100	59100	59100	59100	59100	0
517	20241216	101700	195254100	59100	59100	59100	59100	0
518	20241216	101600	195254100	59100	59100	59100	59100	10
519	20241216	101500	194663100	59100	59100	59100	59100	0
520	20241216	101400	194663100	59100	59100	59100	59100	8
521	20241216	101300	194190300	59100	59100	59100	59100	0
522	20241216	101200	194190300	59100	59100	59100	59100	1
523	20241216	101100	194131200	59100	59100	59100	59100	0
524	20241216	101000	194131200	59100	59100	59100	59100	8
525	20241216	100900	193658400	59100	59100	59100	59100	414
526	20241216	100800	169191000	59000	59000	59100	59000	17
527	20241216	100700	168187900	59000	59000	59000	59000	1
528	20241216	100600	168128900	59000	59000	59000	59000	0
529	20241216	100500	168128900	59000	59000	59000	59000	0
530	20241216	100400	168128900	59000	59000	59000	59000	24
531	20241216	100300	166712900	59100	59100	59100	59100	0
532	20241216	100200	166712900	59100	59100	59100	59100	0
533	20241216	100100	166712900	59100	59100	59100	59100	0
534	20241216	100000	166712900	59100	59100	59100	59100	1
535	20241216	095900	166653800	59000	59000	59000	59000	0
536	20241216	095800	166653800	59000	59000	59000	59000	0
537	20241216	095700	166653800	59000	59000	59000	59000	0
538	20241216	095600	166653800	59000	59000	59000	59000	9
539	20241216	095500	166122800	59000	59000	59000	58900	177
540	20241216	095400	155680800	59000	59000	59000	59000	19
541	20241216	095300	154559800	59000	59000	59000	59000	13
542	20241216	095200	153792800	59000	59000	59000	59000	10
543	20241216	095100	153202800	59000	59000	59000	59000	0
544	20241216	095000	153202800	59000	59000	59000	59000	0
545	20241216	094900	153202800	59000	59000	59000	59000	3
546	20241216	094800	153025800	59000	59000	59000	59000	0
547	20241216	094700	153025800	59000	59000	59000	59000	0
548	20241216	094600	153025800	59000	59000	59000	59000	11
549	20241216	094500	152376800	59000	59100	59100	59000	70
550	20241216	094400	148245600	59000	59100	59100	59000	68
551	20241216	094300	144228000	59100	59100	59100	59000	45
552	20241216	094200	141569500	59200	59000	59200	59000	241
553	20241216	094100	127302500	59000	59000	59000	59000	1
554	20241216	094000	127243500	59000	59000	59000	59000	0
555	20241216	093900	127243500	59000	59000	59000	59000	77
556	20241216	093800	122700500	59000	59000	59000	59000	21
557	20241216	093700	121461500	59000	59100	59100	58900	30
558	20241216	093600	119691800	59300	59300	59300	59300	0
559	20241216	093500	119691800	59300	59300	59300	59100	8
560	20241216	093400	119218200	59300	59300	59300	59300	4
561	20241216	093300	118981000	59000	59000	59000	59000	0
562	20241216	093200	118981000	59000	59000	59000	59000	0
563	20241216	093100	118981000	59000	59000	59000	59000	0
564	20241216	093000	118981000	59000	59000	59000	58900	36
565	20241216	092900	116857100	59000	59000	59000	59000	11
566	20241216	092800	116208100	59000	59000	59000	59000	5
567	20241216	092700	115913100	59000	59100	59100	59000	7
568	20241216	092600	115499800	59100	59100	59100	59100	30
569	20241216	092500	113726800	59400	59200	59400	59100	96
570	20241216	092400	108030600	59600	59000	59600	59000	164
571	20241216	092300	98306900	59000	59000	59100	59000	95
572	20241216	092200	92694000	58900	58800	58900	58800	139
573	20241216	092100	84507300	58800	58800	58800	58800	28
574	20241216	092000	82860900	58800	58700	59300	58700	23
575	20241216	091900	81508100	58700	58600	58700	58600	15
576	20241216	091800	80628300	58600	58600	58600	58600	1
577	20241216	091700	80569700	58500	58500	58500	58500	0
578	20241216	091600	80569700	58500	58500	58500	58500	4
579	20241216	091500	80335700	58600	58600	58600	58600	8
580	20241216	091400	79866900	58400	58400	58400	58400	5
581	20241216	091300	79574900	58400	58400	58400	58400	0
582	20241216	091200	79574900	58400	58400	58400	58400	29
583	20241216	091100	77881300	58400	58400	58400	58300	38
584	20241216	091000	75662800	58600	58600	58600	58600	24
585	20241216	090900	74256400	58600	58500	58600	58400	25
586	20241216	090800	72794300	58600	58400	58600	58400	21
587	20241216	090700	71566900	58400	58400	58400	58400	19
588	20241216	090600	70457300	58400	58400	58400	58400	25
589	20241216	090500	68997300	58400	58600	58600	58400	124
590	20241216	090400	61731900	58400	58400	58400	58400	10
591	20241216	090300	61147900	58400	58300	58400	58300	36
592	20241216	090200	59047500	58300	58300	58300	58300	243
593	20241216	090100	44880600	58300	58200	58300	57800	414
594	20241216	090000	20808700	58200	58300	58300	58200	357