KissMeData/000270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183100	167083605600	98100	98100	98100	98100	92649
3	20241204	183000	167083605600	98100	98100	98100	98100	0
4	20241204	182900	167083605600	98100	98100	98100	98100	0
5	20241204	182800	167083605600	98100	98100	98100	98100	0
6	20241204	182700	167083605600	98100	98100	98100	98100	0
7	20241204	182600	167083605600	98100	98100	98100	98100	0
8	20241204	182500	167083605600	98100	98100	98100	98100	0
9	20241204	182400	167083605600	98100	98100	98100	98100	0
10	20241204	182300	167083605600	98100	98100	98100	98100	0
11	20241204	182200	167083605600	98100	98100	98100	98100	0
12	20241204	182100	167083605600	98100	98100	98100	98100	0
13	20241204	182000	167083605600	98100	98100	98100	98100	0
14	20241204	181900	167083605600	98100	98100	98100	98100	0
15	20241204	181800	167083605600	98100	98100	98100	98100	0
16	20241204	181700	167083605600	98100	98100	98100	98100	0
17	20241204	181600	167083605600	98100	98100	98100	98100	0
18	20241204	181500	167083605600	98100	98100	98100	98100	0
19	20241204	181400	167083605600	98100	98100	98100	98100	0
20	20241204	181300	167083605600	98100	98100	98100	98100	0
21	20241204	181200	167083605600	98100	98100	98100	98100	0
22	20241204	181100	167083605600	98100	98100	98100	98100	0
23	20241204	181000	167083605600	98100	98100	98100	98100	0
24	20241204	180900	167083605600	98100	98100	98100	98100	0
25	20241204	180800	167083605600	98100	98100	98100	98100	0
26	20241204	180700	167083605600	98100	98100	98100	98100	0
27	20241204	180600	167083605600	98100	98100	98100	98100	0
28	20241204	180500	167083605600	98100	98100	98100	98100	0
29	20241204	180400	167083605600	98100	98100	98100	98100	0
30	20241204	180300	167083605600	98100	98100	98100	98100	0
31	20241204	180200	167083605600	98100	98100	98100	98100	0
32	20241204	180100	167083605600	98100	98100	98100	98100	92649
33	20241204	180000	167083605600	98100	98100	98100	98100	0
34	20241204	175900	167083605600	98100	98100	98100	98100	0
35	20241204	175800	167083605600	98100	98100	98100	98100	0
36	20241204	175700	167083605600	98100	98100	98100	98100	0
37	20241204	175600	167083605600	98100	98100	98100	98100	0
38	20241204	175500	167083605600	98100	98100	98100	98100	0
39	20241204	175400	167083605600	98100	98100	98100	98100	0
40	20241204	175300	167083605600	98100	98100	98100	98100	0
41	20241204	175200	167083605600	98100	98100	98100	98100	0
42	20241204	175100	167083605600	98100	98100	98100	98100	0
43	20241204	175000	167083605600	98100	98100	98100	98100	0
44	20241204	174900	167083605600	98100	98100	98100	98100	0
45	20241204	174800	167083605600	98100	98100	98100	98100	0
46	20241204	174700	167083605600	98100	98100	98100	98100	0
47	20241204	174600	167083605600	98100	98100	98100	98100	0
48	20241204	174500	167083605600	98100	98100	98100	98100	0
49	20241204	174400	167083605600	98100	98100	98100	98100	0
50	20241204	174300	167083605600	98100	98100	98100	98100	0
51	20241204	174200	167083605600	98100	98100	98100	98100	0
52	20241204	174100	167083605600	98100	98100	98100	98100	0
53	20241204	174000	167083605600	98100	98100	98100	98100	0
54	20241204	173900	167083605600	98100	98100	98100	98100	0
55	20241204	173800	167083605600	98100	98100	98100	98100	0
56	20241204	173700	167083605600	98100	98100	98100	98100	0
57	20241204	173600	167083605600	98100	98100	98100	98100	0
58	20241204	173500	167083605600	98100	98100	98100	98100	0
59	20241204	173400	167083605600	98100	98100	98100	98100	0
60	20241204	173300	167083605600	98100	98100	98100	98100	0
61	20241204	173200	167083605600	98100	98100	98100	98100	0
62	20241204	173100	167083605600	98100	98100	98100	98100	92649
63	20241204	173000	167083605600	98100	98100	98100	98100	0
64	20241204	172900	167083605600	98100	98100	98100	98100	0
65	20241204	172800	167083605600	98100	98100	98100	98100	0
66	20241204	172700	167083605600	98100	98100	98100	98100	0
67	20241204	172600	167083605600	98100	98100	98100	98100	0
68	20241204	172500	167083605600	98100	98100	98100	98100	0
69	20241204	172400	167083605600	98100	98100	98100	98100	0
70	20241204	172300	167083605600	98100	98100	98100	98100	0
71	20241204	172200	167083605600	98100	98100	98100	98100	0
72	20241204	172100	167083605600	98100	98100	98100	98100	0
73	20241204	172000	167083605600	98100	98100	98100	98100	0
74	20241204	171900	167083605600	98100	98100	98100	98100	0
75	20241204	171800	167083605600	98100	98100	98100	98100	0
76	20241204	171700	167083605600	98100	98100	98100	98100	0
77	20241204	171600	167083605600	98100	98100	98100	98100	0
78	20241204	171500	167083605600	98100	98100	98100	98100	0
79	20241204	171400	167083605600	98100	98100	98100	98100	0
80	20241204	171300	167083605600	98100	98100	98100	98100	0
81	20241204	171200	167083605600	98100	98100	98100	98100	0
82	20241204	171100	167083605600	98100	98100	98100	98100	0
83	20241204	171000	167083605600	98100	98100	98100	98100	0
84	20241204	170900	167083605600	98100	98100	98100	98100	0
85	20241204	170800	167083605600	98100	98100	98100	98100	0
86	20241204	170700	167083605600	98100	98100	98100	98100	0
87	20241204	170600	167083605600	98100	98100	98100	98100	0
88	20241204	170500	167083605600	98100	98100	98100	98100	0
89	20241204	170400	167083605600	98100	98100	98100	98100	0
90	20241204	170300	167083605600	98100	98100	98100	98100	0
91	20241204	170200	167083605600	98100	98100	98100	98100	0
92	20241204	170100	167083605600	98100	98100	98100	98100	92649
93	20241204	170000	167083605600	98100	98100	98100	98100	0
94	20241204	165900	167083605600	98100	98100	98100	98100	0
95	20241204	165800	167083605600	98100	98100	98100	98100	0
96	20241204	165700	167083605600	98100	98100	98100	98100	0
97	20241204	165600	167083605600	98100	98100	98100	98100	0
98	20241204	165500	167083605600	98100	98100	98100	98100	0
99	20241204	165400	167083605600	98100	98100	98100	98100	0
100	20241204	165300	167083605600	98100	98100	98100	98100	0
101	20241204	165200	167083605600	98100	98100	98100	98100	0
102	20241204	165100	167083605600	98100	98100	98100	98100	0
103	20241204	165000	167083605600	98100	98100	98100	98100	0
104	20241204	164900	167083605600	98100	98100	98100	98100	0
105	20241204	164800	167083605600	98100	98100	98100	98100	0
106	20241204	164700	167083605600	98100	98100	98100	98100	0
107	20241204	164600	167083605600	98100	98100	98100	98100	0
108	20241204	164500	167083605600	98100	98100	98100	98100	0
109	20241204	164400	167083605600	98100	98100	98100	98100	0
110	20241204	164300	167083605600	98100	98100	98100	98100	0
111	20241204	164200	167083605600	98100	98100	98100	98100	0
112	20241204	164100	167083605600	98100	98100	98100	98100	0
113	20241204	164000	167083605600	98100	98100	98100	98100	0
114	20241204	163900	167083605600	98100	98100	98100	98100	0
115	20241204	163800	167083605600	98100	98100	98100	98100	0
116	20241204	163700	167083605600	98100	98100	98100	98100	0
117	20241204	163600	167083605600	98100	98100	98100	98100	0
118	20241204	163500	167083605600	98100	98100	98100	98100	0
119	20241204	163400	167083605600	98100	98100	98100	98100	0
120	20241204	163300	167083605600	98100	98100	98100	98100	0
121	20241204	163200	167083605600	98100	98100	98100	98100	0
122	20241204	163100	167083605600	98100	98100	98100	98100	92649
123	20241204	163000	167083605600	98100	98100	98100	98100	0
124	20241204	162900	167083605600	98100	98100	98100	98100	0
125	20241204	162800	167083605600	98100	98100	98100	98100	0
126	20241204	162700	167083605600	98100	98100	98100	98100	0
127	20241204	162600	167083605600	98100	98100	98100	98100	0
128	20241204	162500	167083605600	98100	98100	98100	98100	0
129	20241204	162400	167083605600	98100	98100	98100	98100	0
130	20241204	162300	167083605600	98100	98100	98100	98100	0
131	20241204	162200	167083605600	98100	98100	98100	98100	0
132	20241204	162100	167083605600	98100	98100	98100	98100	0
133	20241204	162000	167083605600	98100	98100	98100	98100	0
134	20241204	161900	167083605600	98100	98100	98100	98100	0
135	20241204	161800	167083605600	98100	98100	98100	98100	0
136	20241204	161700	167083605600	98100	98100	98100	98100	0
137	20241204	161600	167083605600	98100	98100	98100	98100	0
138	20241204	161500	167083605600	98100	98100	98100	98100	0
139	20241204	161400	167083605600	98100	98100	98100	98100	0
140	20241204	161300	167083605600	98100	98100	98100	98100	0
141	20241204	161200	167083605600	98100	98100	98100	98100	0
142	20241204	161100	167083605600	98100	98100	98100	98100	0
143	20241204	161000	167083605600	98100	98100	98100	98100	0
144	20241204	160900	167083605600	98100	98100	98100	98100	0
145	20241204	160800	167083605600	98100	98100	98100	98100	0
146	20241204	160700	167083605600	98100	98100	98100	98100	0
147	20241204	160600	167083605600	98100	98100	98100	98100	0
148	20241204	160500	167083605600	98100	98100	98100	98100	0
149	20241204	160400	167083605600	98100	98100	98100	98100	0
150	20241204	160300	167083605600	98100	98100	98100	98100	0
151	20241204	160200	167083605600	98100	98100	98100	98100	0
152	20241204	160100	167083605600	98100	98100	98100	98100	92649
153	20241204	160000	167083605600	98100	98100	98100	98100	0
154	20241204	155900	167083605600	98100	98100	98100	98100	0
155	20241204	155800	167083605600	98100	98100	98100	98100	0
156	20241204	155700	167083605600	98100	98100	98100	98100	0
157	20241204	155600	167083605600	98100	98100	98100	98100	0
158	20241204	155500	167083605600	98100	98100	98100	98100	0
159	20241204	155400	167083605600	98100	98100	98100	98100	0
160	20241204	155300	167083605600	98100	98100	98100	98100	0
161	20241204	155200	167083605600	98100	98100	98100	98100	0
162	20241204	155100	167083605600	98100	98100	98100	98100	0
163	20241204	155000	167083605600	98100	98100	98100	98100	0
164	20241204	154900	167083605600	98100	98100	98100	98100	0
165	20241204	154800	167083605600	98100	98100	98100	98100	0
166	20241204	154700	167083605600	98100	98100	98100	98100	0
167	20241204	154600	167083605600	98100	98100	98100	98100	0
168	20241204	154500	167083605600	98100	98100	98100	98100	0
169	20241204	154400	167083605600	98100	98100	98100	98100	0
170	20241204	154300	167083605600	98100	98100	98100	98100	0
171	20241204	154200	167083605600	98100	98100	98100	98100	0
172	20241204	154100	167083605600	98100	98100	98100	98100	0
173	20241204	154000	167083605600	98100	98100	98100	98100	0
174	20241204	153900	167083605600	98100	98100	98100	98100	0
175	20241204	153800	167083605600	98100	98100	98100	98100	0
176	20241204	153700	167083605600	98100	98100	98100	98100	0
177	20241204	153600	167083605600	98100	98100	98100	98100	0
178	20241204	153500	167083605600	98100	98100	98100	98100	0
179	20241204	153400	167083605600	98100	98100	98100	98100	0
180	20241204	153300	167083605600	98100	98100	98100	98100	0
181	20241204	153200	167083605600	98100	98100	98100	98100	0
182	20241204	153100	167083605600	98100	98100	98100	98100	92649
183	20241204	153000	167083605600	98100	98100	98100	98100	92649
184	20241204	152900	157994738700	97900	97900	97900	97900	0
185	20241204	152800	157994738700	97900	97900	97900	97900	0
186	20241204	152700	157994738700	97900	97900	97900	97900	0
187	20241204	152600	157994738700	97900	97900	97900	97900	0
188	20241204	152500	157994738700	97900	97900	97900	97900	0
189	20241204	152400	157994738700	97900	97900	97900	97900	0
190	20241204	152300	157994738700	97900	97900	97900	97900	0
191	20241204	152200	157994738700	97900	97900	97900	97900	0
192	20241204	152100	157994738700	97900	97900	97900	97900	0
193	20241204	152000	157994738700	97900	97900	97900	97900	0
194	20241204	151900	157994738700	97900	98000	98100	97800	4195
195	20241204	151800	157583646400	98100	98200	98200	98000	4400
196	20241204	151700	157152167300	98200	98200	98200	98100	2076
197	20241204	151600	156948471700	98100	98200	98200	98100	1909
198	20241204	151500	156761076900	98200	98200	98200	98100	4178
199	20241204	151400	156350839700	98100	98200	98200	98100	1988
200	20241204	151300	156155706300	98100	98100	98200	98100	8042
201	20241204	151200	155366393900	98100	98200	98200	98100	1232
202	20241204	151100	155245454600	98100	98200	98200	98100	4379
203	20241204	151000	154815732700	98100	97900	98200	97900	7200
204	20241204	150900	154109789500	97900	97800	98000	97800	3015
205	20241204	150800	153814601800	97900	97900	97900	97800	3193
206	20241204	150700	153502175100	97900	97900	98000	97800	2623
207	20241204	150600	153245412600	97900	97900	98000	97800	1384
208	20241204	150500	153109919400	97900	98100	98100	97800	4360
209	20241204	150400	152682747300	98100	98200	98200	98000	2339
210	20241204	150300	152453363700	98100	98200	98200	98100	2555
211	20241204	150200	152202574400	98100	98100	98200	98100	2050
212	20241204	150100	152001364300	98200	98100	98200	98000	2169
213	20241204	150000	151788584000	98100	98100	98200	98000	3131
214	20241204	145900	151481360900	98100	98200	98200	98000	3307
215	20241204	145800	151156804300	98100	98200	98200	98100	4917
216	20241204	145700	150674220500	98100	98200	98300	98100	6582
217	20241204	145600	150027837000	98200	98100	98200	98100	1359
218	20241204	145500	149894444000	98200	98100	98200	98100	2334
219	20241204	145400	149665392800	98100	98100	98200	98100	1800
220	20241204	145300	149488693900	98100	98200	98300	98100	3227
221	20241204	145200	149171676500	98200	98100	98300	98100	4456
222	20241204	145100	148734152900	98200	97900	98200	97900	9012
223	20241204	145000	147850542400	98000	97900	98000	97900	1754
224	20241204	144900	147678765700	98000	98100	98100	97900	1312
225	20241204	144800	147550195800	98100	98200	98200	97900	5213
226	20241204	144700	147039177400	98100	98100	98200	98000	7910
227	20241204	144600	146263119000	98100	97900	98100	97900	11520
228	20241204	144500	145134501700	98000	97900	98000	97900	1721
229	20241204	144400	144965919400	97900	97800	98000	97800	3634
230	20241204	144300	144610112900	97800	97900	98000	97800	3117
231	20241204	144200	144305005800	98000	97800	98000	97800	3839
232	20241204	144100	143929216700	97900	97800	98000	97800	1940
233	20241204	144000	143739345100	97900	97800	97900	97800	3989
234	20241204	143900	143348871300	97800	97700	97900	97600	5848
235	20241204	143800	142777093000	97600	97500	97700	97500	4680
236	20241204	143700	142320187100	97600	97500	97600	97400	6928
237	20241204	143600	141644539700	97400	97300	97500	97300	3343
238	20241204	143500	141318846200	97400	97300	97400	97300	1665
239	20241204	143400	141156715500	97300	97300	97400	97300	1246
240	20241204	143300	141035382000	97400	97300	97400	97300	1526
241	20241204	143200	140886778200	97300	97200	97400	97200	4589
242	20241204	143100	140440266300	97300	97300	97300	97200	867
243	20241204	143000	140355960500	97200	97300	97300	97200	1510
244	20241204	142900	140209120900	97200	97200	97300	97200	1439
245	20241204	142800	140069188100	97200	97200	97300	97100	1877
246	20241204	142700	139886694400	97200	97100	97200	97100	1380
247	20241204	142600	139752579500	97100	97200	97200	97100	2007
248	20241204	142500	139557542000	97200	97000	97200	97000	1402
249	20241204	142400	139421408900	97000	97100	97100	97000	900
250	20241204	142300	139334062700	97000	97200	97200	97000	1433
251	20241204	142200	139194964500	97100	97300	97300	97000	2464
252	20241204	142100	138955679400	97200	97200	97300	97200	2751
253	20241204	142000	138688235300	97200	97000	97200	97000	4307
254	20241204	141900	138269818000	97000	97100	97100	97000	686
255	20241204	141800	138203242300	97000	96900	97100	96900	10981
256	20241204	141700	137138214700	96900	96900	97000	96900	1385
257	20241204	141600	137003919700	96900	96900	97000	96900	1454
258	20241204	141500	136863008900	96900	96900	97000	96900	1127
259	20241204	141400	136753763200	96900	97000	97000	96900	3399
260	20241204	141300	136424334800	97000	96900	97000	96900	1437
261	20241204	141200	136285042900	97000	96900	97000	96900	2078
262	20241204	141100	136083634900	96900	97000	97000	96900	1342
263	20241204	141000	135953576000	96900	97000	97000	96900	1320
264	20241204	140900	135825627100	96900	96900	97000	96900	1271
265	20241204	140800	135702450600	97000	97000	97100	96900	5491
266	20241204	140700	135169860000	97000	97100	97100	97000	1269
267	20241204	140600	135046743800	97100	97000	97100	97000	1631
268	20241204	140500	134888508300	97000	97000	97100	97000	1748
269	20241204	140400	134718892600	97000	97100	97100	97000	2018
270	20241204	140300	134523095700	97000	97000	97100	97000	942
271	20241204	140200	134431664400	97100	97100	97100	97000	824
272	20241204	140100	134351691800	97000	97000	97100	97000	671
273	20241204	140000	134286577400	97100	97100	97100	97000	638
274	20241204	135900	134224650200	97000	96900	97100	96900	2379
275	20241204	135800	133993833700	97000	97100	97200	96600	34792
276	20241204	135700	130623975100	97100	97100	97200	97100	1425
277	20241204	135600	130485576300	97100	97100	97200	97100	1513
278	20241204	135500	130338634900	97200	97100	97200	97100	838
279	20241204	135400	130257222500	97200	97000	97200	97000	3081
280	20241204	135300	129958053400	97100	97000	97100	97000	1153
281	20241204	135200	129846137100	97100	97100	97100	97000	6462
282	20241204	135100	129219280700	97100	97100	97100	97000	515
283	20241204	135000	129169285500	97100	97000	97100	97000	1251
284	20241204	134900	129047910100	97100	96900	97200	96800	14190
285	20241204	134800	127672840600	96900	97200	97200	96900	23178
286	20241204	134700	125424164200	97200	97200	97200	97100	3429
287	20241204	134600	125091162400	97100	97200	97200	97100	807
288	20241204	134500	125012769100	97100	97200	97200	97100	904
289	20241204	134400	124924927500	97200	97200	97200	97100	667
290	20241204	134300	124860121700	97100	97200	97300	97100	2051
291	20241204	134200	124660787300	97200	97300	97300	97200	1463
292	20241204	134100	124518542500	97200	97200	97300	97100	441
293	20241204	134000	124475651300	97200	97400	97400	97100	5715
294	20241204	133900	123919645100	97400	97400	97400	97300	941
295	20241204	133800	123828022700	97400	97400	97400	97300	669
296	20241204	133700	123762876400	97400	97400	97500	97300	1869
297	20241204	133600	123580837500	97400	97400	97500	97300	1899
298	20241204	133500	123395896800	97400	97400	97400	97300	902
299	20241204	133400	123308064200	97400	97400	97400	97300	1536
300	20241204	133300	123158469400	97400	97400	97400	97300	1507
301	20241204	133200	123011716900	97400	97400	97400	97300	791
302	20241204	133100	122934701100	97400	97300	97400	97300	987
303	20241204	133000	122838589200	97300	97300	97500	97300	1067
304	20241204	132900	122734668300	97400	97500	97500	97300	1354
305	20241204	132800	122602807900	97400	97400	97500	97400	1726
306	20241204	132700	122434643500	97400	97300	97500	97300	1878
307	20241204	132600	122251709100	97300	97400	97500	97200	3423
308	20241204	132500	121918587100	97400	97500	97500	97400	2575
309	20241204	132400	121667592900	97500	97500	97600	97400	938
310	20241204	132300	121576130500	97600	97100	97600	97000	14525
311	20241204	132200	120162625600	97100	97100	97100	97000	724
312	20241204	132100	120092364900	97100	97100	97100	97000	1256
313	20241204	132000	119970448200	97100	97100	97100	97000	1334
314	20241204	131900	119840989800	97100	97200	97200	97000	3994
315	20241204	131800	119453124700	97200	97200	97200	97100	3905
316	20241204	131700	119073863700	97200	97200	97200	97100	1101
317	20241204	131600	118966895800	97200	97200	97200	97100	878
318	20241204	131500	118881559700	97200	97100	97200	97100	736
319	20241204	131400	118810044400	97200	97200	97200	97100	794
320	20241204	131300	118732885500	97200	97100	97200	97000	3193
321	20241204	131200	118422953500	97100	97100	97100	97000	750
322	20241204	131100	118350135500	97100	97100	97100	97000	581
323	20241204	131000	118293734700	97000	97100	97200	97000	1706
324	20241204	130900	118128048200	97100	97100	97100	97000	2296
325	20241204	130800	117905132800	97100	97100	97200	97000	2008
326	20241204	130700	117710214300	97100	97100	97200	97000	1422
327	20241204	130600	117572147200	97000	97100	97100	97000	2022
328	20241204	130500	117375834400	97100	97100	97200	97000	1299
329	20241204	130400	117249720300	97000	97100	97200	97000	3690
330	20241204	130300	116891446100	97000	97000	97200	97000	518
331	20241204	130200	116841164000	97100	97200	97200	97100	1478
332	20241204	130100	116697608300	97100	97100	97200	97000	1525
333	20241204	130000	116549563200	97100	97100	97200	97000	3800
334	20241204	125900	116180621100	97000	97000	97100	97000	827
335	20241204	125800	116100347000	97100	96900	97100	96900	1582
336	20241204	125700	115946891300	97000	97000	97000	96800	7558
337	20241204	125600	115214518300	97000	97000	97000	96900	716
338	20241204	125500	115145083600	97000	97000	97000	96900	1224
339	20241204	125400	115026408500	97000	97100	97100	96900	1810
340	20241204	125300	114850832700	97000	97000	97100	96900	2206
341	20241204	125200	114636874900	97000	97000	97100	96900	3674
342	20241204	125100	114280482900	97000	97000	97000	96900	1156
343	20241204	125000	114168403500	96900	97000	97000	96900	1215
344	20241204	124900	114050608400	96900	97000	97000	96900	692
345	20241204	124800	113983524100	97000	97000	97000	96900	1344
346	20241204	124700	113853240700	96900	97000	97000	96900	863
347	20241204	124600	113769575900	97000	97100	97100	96900	3673
348	20241204	124500	113413266900	97100	97100	97100	97000	771
349	20241204	124400	113338434000	97100	97100	97100	97000	1373
350	20241204	124300	113205201900	97100	97100	97100	97000	773
351	20241204	124200	113130168700	97100	97100	97100	97000	1779
352	20241204	124100	112957435100	97100	97100	97100	97000	1076
353	20241204	124000	112852991400	97100	97000	97100	97000	441
354	20241204	123900	112810173100	97000	96800	97100	96800	4640
355	20241204	123800	112360196700	96900	96900	96900	96800	1582
356	20241204	123700	112206928400	96900	96900	96900	96800	1332
357	20241204	123600	112077891200	96800	96900	96900	96800	3713
358	20241204	123500	111718149200	96900	96900	96900	96800	1700
359	20241204	123400	111553503900	96900	96800	96900	96800	1280
360	20241204	123300	111429553100	96900	97000	97000	96700	12336
361	20241204	123200	110234811000	96900	97000	97000	96900	1088
362	20241204	123100	110129329300	97000	96900	97000	96900	474
363	20241204	123000	110083369300	96900	96900	97000	96900	1186
364	20241204	122900	109968385600	97000	97000	97000	96900	1644
365	20241204	122800	109809023400	96900	97000	97000	96900	591
366	20241204	122700	109751725400	97000	97000	97000	96900	1763
367	20241204	122600	109580743900	96900	97000	97000	96900	1130
368	20241204	122500	109471168600	97000	97000	97100	96900	1013
369	20241204	122400	109372938500	97000	97000	97100	96900	1232
370	20241204	122300	109253427400	97000	97000	97100	96900	1669
371	20241204	122200	109091534200	97000	96900	97000	96900	794
372	20241204	122100	109014519500	96900	97000	97000	96900	2892
373	20241204	122000	108734025000	97000	97100	97100	96900	2514
374	20241204	121900	108490146000	97100	97100	97100	97000	1007
375	20241204	121800	108392437800	97100	97100	97100	97000	1321
376	20241204	121700	108264258700	97100	97000	97100	96900	2974
377	20241204	121600	107975779300	97000	97100	97100	96900	4989
378	20241204	121500	107491847100	97100	97100	97100	97000	980
379	20241204	121400	107396743300	97100	97100	97100	97000	1930
380	20241204	121300	107209387300	97100	97000	97100	97000	826
381	20241204	121200	107129206800	97000	97000	97100	97000	960
382	20241204	121100	107036048600	97100	97100	97100	97000	1114
383	20241204	121000	106927946700	97100	97100	97100	97000	1015
384	20241204	120900	106829454100	97100	97100	97100	97000	1579
385	20241204	120800	106676196000	97000	97100	97100	96900	4706
386	20241204	120700	106219712300	97000	97000	97100	97000	1053
387	20241204	120600	106117521000	97000	97100	97100	97000	1907
388	20241204	120500	105932483200	97100	97000	97100	97000	1774
389	20241204	120400	105760370700	97100	97100	97100	96900	5009
390	20241204	120300	105274480100	97100	97000	97100	96900	6854
391	20241204	120200	104609684200	97000	97100	97100	97000	2811
392	20241204	120100	104336944000	97100	97100	97100	97000	882
393	20241204	120000	104251332000	97100	97000	97200	96900	1923
394	20241204	115900	104064627900	97000	97000	97100	96900	7958
395	20241204	115800	103292229800	97000	96900	97000	96700	4005
396	20241204	115700	102904117000	96900	96900	97000	96800	1331
397	20241204	115600	102775159600	96900	96900	96900	96800	1550
398	20241204	115500	102625028600	96900	97000	97000	96800	2870
399	20241204	115400	102346953800	96900	97000	97000	96900	860
400	20241204	115300	102263576300	97000	97000	97000	96800	1791
401	20241204	115200	102090008100	97000	96800	97000	96800	838
402	20241204	115100	102008822200	96900	96900	96900	96800	1531
403	20241204	115000	101860522900	96800	96900	97000	96800	1221
404	20241204	114900	101742229900	96900	96800	97000	96800	1937
405	20241204	114800	101554577900	96900	96900	97000	96800	2585
406	20241204	114700	101304134600	96900	96900	97000	96800	1927
407	20241204	114600	101117477600	96900	96900	97000	96800	1795
408	20241204	114500	100943629500	96900	97000	97000	96800	799
409	20241204	114400	100866149100	96900	96900	97000	96900	1621
410	20241204	114300	100709026900	97000	97000	97000	96900	863
411	20241204	114200	100625341400	97000	97100	97100	96900	1972
412	20241204	114100	100434035200	97100	97200	97200	97000	2729
413	20241204	114000	100169062700	97200	97300	97400	97000	4870
414	20241204	113900	99696210800	97200	97100	97300	97000	14819
415	20241204	113800	98256780400	97000	97100	97100	97000	1182
416	20241204	113700	98142065200	97100	97100	97100	97000	1769
417	20241204	113600	97970391500	97100	97100	97100	97000	1002
418	20241204	113500	97873114800	97100	97100	97200	97000	3314
419	20241204	113400	97551429500	97100	97100	97100	97000	1045
420	20241204	113300	97449969300	97100	97000	97100	96900	3071
421	20241204	113200	97152021200	96900	97000	97000	96900	1369
422	20241204	113100	97019260500	96900	97000	97100	96900	4899
423	20241204	113000	96543972700	96900	96900	97000	96800	1733
424	20241204	112900	96375988600	97000	96900	97000	96800	1430
425	20241204	112800	96237425000	96900	96900	96900	96800	1348
426	20241204	112700	96106825500	96900	97000	97000	96800	1822
427	20241204	112600	95930206800	97000	96900	97000	96800	1802
428	20241204	112500	95755613600	96900	97000	97000	96800	1449
429	20241204	112400	95615173100	97000	97000	97000	96900	1167
430	20241204	112300	95502027600	97000	97000	97000	96900	809
431	20241204	112200	95423585700	97000	97000	97000	96900	1747
432	20241204	112100	95254204900	96900	97000	97000	96900	1068
433	20241204	112000	95150633300	97000	97000	97000	96900	1192
434	20241204	111900	95035073000	97000	96800	97000	96800	2245
435	20241204	111800	94817517800	96900	96900	96900	96800	2326
436	20241204	111700	94592252600	96900	96900	96900	96800	819
437	20241204	111600	94512915400	96900	96900	96900	96700	2834
438	20241204	111500	94238564500	96900	96900	96900	96800	1188
439	20241204	111400	94123468100	96900	97000	97000	96800	1873
440	20241204	111300	93941914500	97000	96900	97000	96800	1506
441	20241204	111200	93795935700	96900	96900	96900	96800	1338
442	20241204	111100	93666305100	96800	96900	96900	96800	832
443	20241204	111000	93585717200	96900	96900	97000	96800	2303
444	20241204	110900	93362494300	96900	96900	96900	96800	2100
445	20241204	110800	93159109600	96900	96900	96900	96800	1556
446	20241204	110700	93008395200	96900	96900	96900	96800	1104
447	20241204	110600	92901454700	96900	96900	96900	96800	958
448	20241204	110500	92808654400	96800	97000	97000	96800	1417
449	20241204	110400	92671339600	96900	96900	97000	96900	3359
450	20241204	110300	92345746900	96900	96900	97000	96900	829
451	20241204	110200	92265370600	96900	97000	97100	96900	2196
452	20241204	110100	92052281200	97000	97100	97100	96900	1714
453	20241204	110000	91885994500	97100	97000	97100	96900	1857
454	20241204	105900	91705846100	97000	97000	97100	96900	888
455	20241204	105800	91619692400	97100	96900	97100	96800	2177
456	20241204	105700	91408604400	96900	96900	96900	96800	1550
457	20241204	105600	91258434100	96900	96900	96900	96800	629
458	20241204	105500	91197509200	96900	96900	96900	96800	804
459	20241204	105400	91119642200	96800	97100	97100	96800	3575
460	20241204	105300	90773124400	97100	97000	97200	97000	3418
461	20241204	105200	90441435200	97000	97000	97000	96900	517
462	20241204	105100	90391300800	97000	97100	97100	96900	1006
463	20241204	105000	90293686100	97000	96900	97100	96800	2843
464	20241204	104900	90018003900	96900	97100	97100	96900	2556
465	20241204	104800	89770085300	97000	97100	97100	97000	1100
466	20241204	104700	89663339600	97000	97200	97300	97000	6647
467	20241204	104600	89017658800	97200	97100	97200	97100	1934
468	20241204	104500	88829816800	97200	97300	97300	97100	3702
469	20241204	104400	88469879500	97300	97400	97400	97200	1786
470	20241204	104300	88296116900	97400	97200	97500	97200	5424
471	20241204	104200	87768174000	97200	97100	97200	97100	1627
472	20241204	104100	87610090600	97100	97100	97200	97000	2421
473	20241204	104000	87375053900	97100	97100	97200	97000	1897
474	20241204	103900	87190919500	97100	97100	97100	97000	870
475	20241204	103800	87106446000	97100	97100	97100	97000	1196
476	20241204	103700	86990325800	97100	96900	97100	96900	2315
477	20241204	103600	86765705100	97000	97000	97100	96900	1297
478	20241204	103500	86639881700	97000	97000	97000	96900	1343
479	20241204	103400	86509629300	97000	96900	97100	96900	4172
480	20241204	103300	86105129900	96900	96700	97000	96600	8071
481	20241204	103200	85323617800	96700	96800	96800	96600	4448
482	20241204	103100	84893349300	96800	96500	96800	96500	2848
483	20241204	103000	84618179300	96600	96700	96700	96500	3448
484	20241204	102900	84285300800	96700	96700	96700	96600	2402
485	20241204	102800	84053167400	96700	96600	96700	96600	6801
486	20241204	102700	83396084200	96600	97000	97000	96600	3796
487	20241204	102600	83028691600	97000	97000	97000	96900	800
488	20241204	102500	82951138400	97000	97100	97100	96900	5563
489	20241204	102400	82411852600	97100	97100	97200	97000	2178
490	20241204	102300	82200387800	97100	97000	97100	97000	2765
491	20241204	102200	81932020200	97000	97000	97100	96900	2319
492	20241204	102100	81707083700	97000	96900	97000	96900	1783
493	20241204	102000	81534217300	97000	96900	97000	96800	3169
494	20241204	101900	81227091500	96900	96800	96900	96600	3117
495	20241204	101800	80925330600	96800	96500	96900	96500	5346
496	20241204	101700	80408762900	96600	96600	96600	96500	1293
497	20241204	101600	80283898500	96600	96700	96700	96500	4634
498	20241204	101500	79836103100	96700	96800	96900	96600	2512
499	20241204	101400	79593132500	96800	96700	96900	96500	13266
500	20241204	101300	78310366300	96600	96700	96700	96600	3854
501	20241204	101200	77937987700	96600	96700	96700	96600	1274
502	20241204	101100	77814858800	96700	96800	96800	96600	5119
503	20241204	101000	77319908700	96800	96800	96800	96700	2085
504	20241204	100900	77118238000	96800	96800	96800	96700	3386
505	20241204	100800	76790578800	96800	96700	96800	96700	1955
506	20241204	100700	76601422100	96800	96900	96900	96700	9339
507	20241204	100600	75697179600	97000	97000	97000	96900	1473
508	20241204	100500	75554327800	97000	97000	97000	96900	1486
509	20241204	100400	75410205800	97000	97000	97100	96900	2254
510	20241204	100300	75191546900	97000	96900	97100	96900	2692
511	20241204	100200	74930423900	96900	97000	97000	96900	1419
512	20241204	100100	74792806700	97000	96900	97200	96800	10815
513	20241204	100000	73743892300	96800	96900	96900	96800	968
514	20241204	095900	73650137600	96800	97200	97200	96800	8169
515	20241204	095800	72858046800	97200	97100	97200	97000	2268
516	20241204	095700	72637751100	97100	96900	97100	96900	3461
517	20241204	095600	72301977600	97000	97200	97200	96900	3706
518	20241204	095500	71942356000	97200	97200	97200	97100	1401
519	20241204	095400	71806226500	97200	97400	97400	97100	3514
520	20241204	095300	71464687000	97300	97500	97500	97300	1594
521	20241204	095200	71309385800	97500	97300	97500	97200	3109
522	20241204	095100	71006526700	97300	97300	97300	97100	4019
523	20241204	095000	70615747200	97200	96900	97300	96800	4997
524	20241204	094900	70130767300	96900	97000	97100	96800	4071
525	20241204	094800	69735946300	97000	97100	97100	96900	2075
526	20241204	094700	69534718200	97000	97200	97400	97000	13388
527	20241204	094600	68232968900	97200	97000	97200	97000	3871
528	20241204	094500	67857011100	97000	96900	97100	96800	8405
529	20241204	094400	67042035100	96900	97000	97000	96800	3705
530	20241204	094300	66683180400	97100	97000	97200	96900	7608
531	20241204	094200	65945116600	97100	97100	97200	96900	7828
532	20241204	094100	65185364500	97000	97100	97200	97000	2939
533	20241204	094000	64900084700	97200	97200	97300	97000	17619
534	20241204	093900	63188881900	97200	97400	97400	97100	8476
535	20241204	093800	62364340100	97400	97800	97800	97400	6084
536	20241204	093700	61770991900	97800	97600	97800	97600	3044
537	20241204	093600	61473538300	97600	97600	97800	97500	2642
538	20241204	093500	61215526400	97600	97600	97700	97500	2129
539	20241204	093400	61007757500	97600	97700	97800	97500	3723
540	20241204	093300	60644134300	97700	97500	97800	97300	7213
541	20241204	093200	59941033400	97400	97800	97800	97300	9679
542	20241204	093100	58996973500	97700	98000	98000	97700	2381
543	20241204	093000	58764119000	98000	97800	98100	97700	7145
544	20241204	092900	58064458800	97800	97800	97900	97500	6897
545	20241204	092800	57390875000	97800	97900	98000	97700	4249
546	20241204	092700	56975017800	97900	97900	98000	97700	4325
547	20241204	092600	56551698600	98000	98200	98300	97800	8795
548	20241204	092500	55689809700	98200	98200	98300	98100	5505
549	20241204	092400	55149065000	98200	98100	98200	98100	2384
550	20241204	092300	54914985500	98100	98100	98200	98000	4967
551	20241204	092200	54427820800	98100	98100	98200	97900	3411
552	20241204	092100	54093310000	98000	98200	98200	97800	6865
553	20241204	092000	53419896500	98200	98100	98300	98000	8216
554	20241204	091900	52613608900	98100	97700	98100	97600	9140
555	20241204	091800	51718377500	97700	97600	97700	97400	5769
556	20241204	091700	51155739800	97500	97900	97900	97400	13565
557	20241204	091600	49833108500	97900	98300	98400	97600	15127
558	20241204	091500	48350847400	98400	98700	98800	98200	7520
559	20241204	091400	47610010900	98700	99200	99200	98400	12300
560	20241204	091300	46395390700	99200	99400	99400	99000	17865
561	20241204	091200	44624266100	99500	99400	99500	99300	13369
562	20241204	091100	43294779700	99400	99500	99600	99200	17875
563	20241204	091000	41517349200	99500	99000	99700	98800	71846
564	20241204	090900	34371824200	99000	99300	99500	98800	34443
565	20241204	090800	30956057400	99300	99000	99400	98800	24739
566	20241204	090700	28503512800	98900	98700	99200	98400	30373
567	20241204	090600	25501274700	98700	98500	98800	98400	19588
568	20241204	090500	23570072300	98700	98000	98700	97800	60760
569	20241204	090400	17602982600	98000	97300	98000	97300	23843
570	20241204	090300	15274279500	97300	97400	97500	97100	16209
571	20241204	090200	13696508100	97400	97200	97500	96700	18563
572	20241204	090100	11893162100	97100	97500	97600	96400	20541
573	20241204	090000	9900666100	97400	96700	97800	96300	102154