KissMeData/001040/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183300	4569915100	93400	93400	93400	93400	2158
3	20241210	183200	4569915100	93400	93400	93400	93400	0
4	20241210	183100	4569915100	93400	93400	93400	93400	0
5	20241210	183000	4569915100	93400	93400	93400	93400	0
6	20241210	182900	4569915100	93400	93400	93400	93400	0
7	20241210	182800	4569915100	93400	93400	93400	93400	0
8	20241210	182700	4569915100	93400	93400	93400	93400	0
9	20241210	182600	4569915100	93400	93400	93400	93400	0
10	20241210	182500	4569915100	93400	93400	93400	93400	0
11	20241210	182400	4569915100	93400	93400	93400	93400	0
12	20241210	182300	4569915100	93400	93400	93400	93400	0
13	20241210	182200	4569915100	93400	93400	93400	93400	0
14	20241210	182100	4569915100	93400	93400	93400	93400	0
15	20241210	182000	4569915100	93400	93400	93400	93400	0
16	20241210	181900	4569915100	93400	93400	93400	93400	0
17	20241210	181800	4569915100	93400	93400	93400	93400	0
18	20241210	181700	4569915100	93400	93400	93400	93400	0
19	20241210	181600	4569915100	93400	93400	93400	93400	0
20	20241210	181500	4569915100	93400	93400	93400	93400	0
21	20241210	181400	4569915100	93400	93400	93400	93400	0
22	20241210	181300	4569915100	93400	93400	93400	93400	0
23	20241210	181200	4569915100	93400	93400	93400	93400	0
24	20241210	181100	4569915100	93400	93400	93400	93400	0
25	20241210	181000	4569915100	93400	93400	93400	93400	0
26	20241210	180900	4569915100	93400	93400	93400	93400	0
27	20241210	180800	4569915100	93400	93400	93400	93400	0
28	20241210	180700	4569915100	93400	93400	93400	93400	0
29	20241210	180600	4569915100	93400	93400	93400	93400	0
30	20241210	180500	4569915100	93400	93400	93400	93400	0
31	20241210	180400	4569915100	93400	93400	93400	93400	0
32	20241210	180300	4569915100	93400	93400	93400	93400	2158
33	20241210	180200	4569915100	93400	93400	93400	93400	0
34	20241210	180100	4569915100	93400	93400	93400	93400	0
35	20241210	180000	4569915100	93400	93400	93400	93400	0
36	20241210	175900	4569915100	93400	93400	93400	93400	0
37	20241210	175800	4569915100	93400	93400	93400	93400	0
38	20241210	175700	4569915100	93400	93400	93400	93400	0
39	20241210	175600	4569915100	93400	93400	93400	93400	0
40	20241210	175500	4569915100	93400	93400	93400	93400	0
41	20241210	175400	4569915100	93400	93400	93400	93400	0
42	20241210	175300	4569915100	93400	93400	93400	93400	0
43	20241210	175200	4569915100	93400	93400	93400	93400	0
44	20241210	175100	4569915100	93400	93400	93400	93400	0
45	20241210	175000	4569915100	93400	93400	93400	93400	0
46	20241210	174900	4569915100	93400	93400	93400	93400	0
47	20241210	174800	4569915100	93400	93400	93400	93400	0
48	20241210	174700	4569915100	93400	93400	93400	93400	0
49	20241210	174600	4569915100	93400	93400	93400	93400	0
50	20241210	174500	4569915100	93400	93400	93400	93400	0
51	20241210	174400	4569915100	93400	93400	93400	93400	0
52	20241210	174300	4569915100	93400	93400	93400	93400	0
53	20241210	174200	4569915100	93400	93400	93400	93400	0
54	20241210	174100	4569915100	93400	93400	93400	93400	0
55	20241210	174000	4569915100	93400	93400	93400	93400	0
56	20241210	173900	4569915100	93400	93400	93400	93400	0
57	20241210	173800	4569915100	93400	93400	93400	93400	0
58	20241210	173700	4569915100	93400	93400	93400	93400	0
59	20241210	173600	4569915100	93400	93400	93400	93400	0
60	20241210	173500	4569915100	93400	93400	93400	93400	0
61	20241210	173400	4569915100	93400	93400	93400	93400	0
62	20241210	173300	4569915100	93400	93400	93400	93400	2158
63	20241210	173200	4569915100	93400	93400	93400	93400	0
64	20241210	173100	4569915100	93400	93400	93400	93400	0
65	20241210	173000	4569915100	93400	93400	93400	93400	0
66	20241210	172900	4569915100	93400	93400	93400	93400	0
67	20241210	172800	4569915100	93400	93400	93400	93400	0
68	20241210	172700	4569915100	93400	93400	93400	93400	0
69	20241210	172600	4569915100	93400	93400	93400	93400	0
70	20241210	172500	4569915100	93400	93400	93400	93400	0
71	20241210	172400	4569915100	93400	93400	93400	93400	0
72	20241210	172300	4569915100	93400	93400	93400	93400	0
73	20241210	172200	4569915100	93400	93400	93400	93400	0
74	20241210	172100	4569915100	93400	93400	93400	93400	0
75	20241210	172000	4569915100	93400	93400	93400	93400	0
76	20241210	171900	4569915100	93400	93400	93400	93400	0
77	20241210	171800	4569915100	93400	93400	93400	93400	0
78	20241210	171700	4569915100	93400	93400	93400	93400	0
79	20241210	171600	4569915100	93400	93400	93400	93400	0
80	20241210	171500	4569915100	93400	93400	93400	93400	0
81	20241210	171400	4569915100	93400	93400	93400	93400	0
82	20241210	171300	4569915100	93400	93400	93400	93400	0
83	20241210	171200	4569915100	93400	93400	93400	93400	0
84	20241210	171100	4569915100	93400	93400	93400	93400	0
85	20241210	171000	4569915100	93400	93400	93400	93400	0
86	20241210	170900	4569915100	93400	93400	93400	93400	0
87	20241210	170800	4569915100	93400	93400	93400	93400	0
88	20241210	170700	4569915100	93400	93400	93400	93400	0
89	20241210	170600	4569915100	93400	93400	93400	93400	0
90	20241210	170500	4569915100	93400	93400	93400	93400	0
91	20241210	170400	4569915100	93400	93400	93400	93400	0
92	20241210	170300	4569915100	93400	93400	93400	93400	2158
93	20241210	170200	4569915100	93400	93400	93400	93400	0
94	20241210	170100	4569915100	93400	93400	93400	93400	0
95	20241210	170000	4569915100	93400	93400	93400	93400	0
96	20241210	165900	4569915100	93400	93400	93400	93400	0
97	20241210	165800	4569915100	93400	93400	93400	93400	0
98	20241210	165700	4569915100	93400	93400	93400	93400	0
99	20241210	165600	4569915100	93400	93400	93400	93400	0
100	20241210	165500	4569915100	93400	93400	93400	93400	0
101	20241210	165400	4569915100	93400	93400	93400	93400	0
102	20241210	165300	4569915100	93400	93400	93400	93400	0
103	20241210	165200	4569915100	93400	93400	93400	93400	0
104	20241210	165100	4569915100	93400	93400	93400	93400	0
105	20241210	165000	4569915100	93400	93400	93400	93400	0
106	20241210	164900	4569915100	93400	93400	93400	93400	0
107	20241210	164800	4569915100	93400	93400	93400	93400	0
108	20241210	164700	4569915100	93400	93400	93400	93400	0
109	20241210	164600	4569915100	93400	93400	93400	93400	0
110	20241210	164500	4569915100	93400	93400	93400	93400	0
111	20241210	164400	4569915100	93400	93400	93400	93400	0
112	20241210	164300	4569915100	93400	93400	93400	93400	0
113	20241210	164200	4569915100	93400	93400	93400	93400	0
114	20241210	164100	4569915100	93400	93400	93400	93400	0
115	20241210	164000	4569915100	93400	93400	93400	93400	0
116	20241210	163900	4569915100	93400	93400	93400	93400	0
117	20241210	163800	4569915100	93400	93400	93400	93400	0
118	20241210	163700	4569915100	93400	93400	93400	93400	0
119	20241210	163600	4569915100	93400	93400	93400	93400	0
120	20241210	163500	4569915100	93400	93400	93400	93400	0
121	20241210	163400	4569915100	93400	93400	93400	93400	0
122	20241210	163300	4569915100	93400	93400	93400	93400	2158
123	20241210	163200	4569915100	93400	93400	93400	93400	0
124	20241210	163100	4569915100	93400	93400	93400	93400	0
125	20241210	163000	4569915100	93400	93400	93400	93400	0
126	20241210	162900	4569915100	93400	93400	93400	93400	0
127	20241210	162800	4569915100	93400	93400	93400	93400	0
128	20241210	162700	4569915100	93400	93400	93400	93400	0
129	20241210	162600	4569915100	93400	93400	93400	93400	0
130	20241210	162500	4569915100	93400	93400	93400	93400	0
131	20241210	162400	4569915100	93400	93400	93400	93400	0
132	20241210	162300	4569915100	93400	93400	93400	93400	0
133	20241210	162200	4569915100	93400	93400	93400	93400	0
134	20241210	162100	4569915100	93400	93400	93400	93400	0
135	20241210	162000	4569915100	93400	93400	93400	93400	0
136	20241210	161900	4569915100	93400	93400	93400	93400	0
137	20241210	161800	4569915100	93400	93400	93400	93400	0
138	20241210	161700	4569915100	93400	93400	93400	93400	0
139	20241210	161600	4569915100	93400	93400	93400	93400	0
140	20241210	161500	4569915100	93400	93400	93400	93400	0
141	20241210	161400	4569915100	93400	93400	93400	93400	0
142	20241210	161300	4569915100	93400	93400	93400	93400	0
143	20241210	161200	4569915100	93400	93400	93400	93400	0
144	20241210	161100	4569915100	93400	93400	93400	93400	0
145	20241210	161000	4569915100	93400	93400	93400	93400	0
146	20241210	160900	4569915100	93400	93400	93400	93400	0
147	20241210	160800	4569915100	93400	93400	93400	93400	0
148	20241210	160700	4569915100	93400	93400	93400	93400	0
149	20241210	160600	4569915100	93400	93400	93400	93400	0
150	20241210	160500	4569915100	93400	93400	93400	93400	0
151	20241210	160400	4569915100	93400	93400	93400	93400	0
152	20241210	160300	4569915100	93400	93400	93400	93400	2158
153	20241210	160200	4569915100	93400	93400	93400	93400	0
154	20241210	160100	4569915100	93400	93400	93400	93400	0
155	20241210	160000	4569915100	93400	93400	93400	93400	0
156	20241210	155900	4569915100	93400	93400	93400	93400	0
157	20241210	155800	4569915100	93400	93400	93400	93400	0
158	20241210	155700	4569915100	93400	93400	93400	93400	0
159	20241210	155600	4569915100	93400	93400	93400	93400	0
160	20241210	155500	4569915100	93400	93400	93400	93400	0
161	20241210	155400	4569915100	93400	93400	93400	93400	0
162	20241210	155300	4569915100	93400	93400	93400	93400	0
163	20241210	155200	4569915100	93400	93400	93400	93400	0
164	20241210	155100	4569915100	93400	93400	93400	93400	0
165	20241210	155000	4569915100	93400	93400	93400	93400	0
166	20241210	154900	4569915100	93400	93400	93400	93400	0
167	20241210	154800	4569915100	93400	93400	93400	93400	0
168	20241210	154700	4569915100	93400	93400	93400	93400	0
169	20241210	154600	4569915100	93400	93400	93400	93400	0
170	20241210	154500	4569915100	93400	93400	93400	93400	0
171	20241210	154400	4569915100	93400	93400	93400	93400	0
172	20241210	154300	4569915100	93400	93400	93400	93400	0
173	20241210	154200	4569915100	93400	93400	93400	93400	0
174	20241210	154100	4569915100	93400	93400	93400	93400	0
175	20241210	154000	4569915100	93400	93400	93400	93400	0
176	20241210	153900	4569915100	93400	93400	93400	93400	0
177	20241210	153800	4569915100	93400	93400	93400	93400	0
178	20241210	153700	4569915100	93400	93400	93400	93400	0
179	20241210	153600	4569915100	93400	93400	93400	93400	0
180	20241210	153500	4569915100	93400	93400	93400	93400	0
181	20241210	153400	4569915100	93400	93400	93400	93400	0
182	20241210	153300	4569915100	93400	93400	93400	93400	2158
183	20241210	153200	4569915100	93400	93400	93400	93400	0
184	20241210	153100	4569915100	93400	93400	93400	93400	0
185	20241210	153000	4569915100	93400	93400	93400	93400	2158
186	20241210	152900	4368357900	93500	93500	93500	93500	0
187	20241210	152800	4368357900	93500	93500	93500	93500	0
188	20241210	152700	4368357900	93500	93500	93500	93500	0
189	20241210	152600	4368357900	93500	93500	93500	93500	0
190	20241210	152500	4368357900	93500	93500	93500	93500	0
191	20241210	152400	4368357900	93500	93500	93500	93500	0
192	20241210	152300	4368357900	93500	93500	93500	93500	0
193	20241210	152200	4368357900	93500	93500	93500	93500	0
194	20241210	152100	4368357900	93500	93500	93500	93500	0
195	20241210	152000	4368357900	93500	93500	93500	93500	0
196	20241210	151900	4368357900	93500	93700	93700	93500	69
197	20241210	151800	4361897900	93700	93800	93900	93700	73
198	20241210	151700	4355049800	93800	93800	93900	93600	182
199	20241210	151600	4337967300	93600	93700	93900	93600	305
200	20241210	151500	4309369400	93700	93700	93700	93600	88
201	20241210	151400	4301125200	93700	93600	93700	93600	43
202	20241210	151300	4297098500	93700	93700	93900	93600	86
203	20241210	151200	4289039400	93800	93700	94000	93700	333
204	20241210	151100	4257811400	93700	93600	93700	93600	39
205	20241210	151000	4254157900	93700	93600	93700	93600	73
206	20241210	150900	4247320200	93600	93600	93700	93600	18
207	20241210	150800	4245634800	93600	93700	93700	93600	63
208	20241210	150700	4239732700	93700	93700	94000	93700	186
209	20241210	150600	4222281000	93700	93600	93800	93600	143
210	20241210	150500	4208882500	93600	93700	93700	93600	15
211	20241210	150400	4207477600	93700	93500	93700	93500	68
212	20241210	150300	4201113500	93700	93600	93700	93500	80
213	20241210	150200	4193624700	93600	93600	93700	93600	25
214	20241210	150100	4191284400	93600	93600	93700	93500	107
215	20241210	150000	4181270100	93600	93600	93700	93500	99
216	20241210	145900	4172005900	93600	93600	93700	93600	49
217	20241210	145800	4167418500	93600	93700	93700	93600	38
218	20241210	145700	4163859400	93700	93600	93700	93600	67
219	20241210	145600	4157583600	93600	93600	93600	93500	131
220	20241210	145500	4145322600	93600	93500	93600	93500	48
221	20241210	145400	4140833600	93600	93600	93600	93500	59
222	20241210	145300	4135312100	93500	93600	93700	93500	47
223	20241210	145200	4130912800	93700	93600	93700	93600	53
224	20241210	145100	4125950800	93700	93700	93800	93600	111
225	20241210	145000	4115547200	93700	93700	93800	93700	39
226	20241210	144900	4111892200	93700	93700	93800	93700	76
227	20241210	144800	4104770100	93700	93600	93800	93600	120
228	20241210	144700	4093525600	93600	93600	93700	93600	35
229	20241210	144600	4090249400	93600	93700	93700	93600	24
230	20241210	144500	4088001900	93600	93600	93700	93600	65
231	20241210	144400	4081913200	93600	93700	93700	93600	79
232	20241210	144300	4074513300	93800	93600	93800	93600	26
233	20241210	144200	4072075600	93600	93800	93800	93600	56
234	20241210	144100	4066828600	93700	93800	93800	93600	171
235	20241210	144000	4050806100	93800	93700	93800	93700	35
236	20241210	143900	4047525300	93800	93800	93800	93700	27
237	20241210	143800	4044994100	93800	93600	93800	93600	104
238	20241210	143700	4035251100	93600	93500	93700	93500	35
239	20241210	143600	4031974700	93400	93800	93800	93400	278
240	20241210	143500	4005965600	93700	93600	93800	93600	84
241	20241210	143400	3998090300	93700	93700	93800	93700	66
242	20241210	143300	3991905200	93700	93800	93800	93700	23
243	20241210	143200	3989749900	93800	93800	93900	93800	224
244	20241210	143100	3968734200	93900	93800	93900	93800	25
245	20241210	143000	3966387400	93900	93900	93900	93800	28
246	20241210	142900	3963760300	93900	93900	93900	93800	79
247	20241210	142800	3956344700	93900	93900	93900	93800	34
248	20241210	142700	3953153600	93900	93800	93900	93800	49
249	20241210	142600	3948554700	93800	93800	93900	93800	56
250	20241210	142500	3943298300	93800	93700	94000	93500	88
251	20241210	142400	3935049100	93800	93800	93900	93800	173
252	20241210	142300	3918809200	93800	93800	94000	93800	24
253	20241210	142200	3916556700	93800	93800	93800	93700	53
254	20241210	142100	3911587100	93800	93900	93900	93700	152
255	20241210	142000	3897320900	93900	93700	93900	93700	39
256	20241210	141900	3893662500	93800	93800	93800	93700	61
257	20241210	141800	3887942500	94000	94000	94000	93800	82
258	20241210	141700	3880246300	93900	93600	94000	93600	122
259	20241210	141600	3868803900	93700	93600	93700	93600	84
260	20241210	141500	3860935100	93600	93700	93700	93600	47
261	20241210	141400	3856532100	93600	93600	93700	93600	47
262	20241210	141300	3852130600	93600	93600	93700	93500	215
263	20241210	141200	3832005900	93500	93600	93600	93500	12
264	20241210	141100	3830883400	93600	93500	93600	93500	51
265	20241210	141000	3826112900	93500	93600	93600	93500	77
266	20241210	140900	3818908600	93500	93500	93600	93500	22
267	20241210	140800	3816850600	93500	93700	93700	93500	38
268	20241210	140700	3813293500	93600	93600	93700	93600	69
269	20241210	140600	3806831100	93600	93600	93700	93600	47
270	20241210	140500	3802430100	93700	93800	93800	93600	49
271	20241210	140400	3797839100	93700	93800	94000	93600	54
272	20241210	140300	3792776800	93800	93700	93800	93700	107
273	20241210	140200	3782745900	93800	93800	94000	93800	60
274	20241210	140100	3777116100	93900	93700	94000	93700	108
275	20241210	140000	3766980100	93800	93800	93800	93700	82
276	20241210	135900	3759290100	93700	93700	93800	93700	19
277	20241210	135800	3757508800	93700	93800	93800	93700	42
278	20241210	135700	3753572000	93800	93600	93800	93600	190
279	20241210	135600	3735773800	93600	93700	93700	93600	22
280	20241210	135500	3733713600	93700	93600	93700	93600	93
281	20241210	135400	3725007100	93600	93600	93700	93600	75
282	20241210	135300	3717981900	93600	93600	93700	93600	25
283	20241210	135200	3715640600	93700	93600	93700	93600	47
284	20241210	135100	3711238700	93600	93800	93800	93600	90
285	20241210	135000	3702802300	93800	93700	93800	93700	16
286	20241210	134900	3701302100	93700	93700	93800	93600	45
287	20241210	134800	3697086900	93600	93700	93700	93600	72
288	20241210	134700	3690341400	93700	93700	93700	93600	110
289	20241210	134600	3680036500	93500	93800	93900	93500	149
290	20241210	134500	3666082400	93800	93800	93800	93700	46
291	20241210	134400	3661768400	93800	93700	93800	93700	44
292	20241210	134300	3657642200	93800	93900	93900	93700	61
293	20241210	134200	3651919300	93700	93900	93900	93500	58
294	20241210	134100	3646480900	93600	93600	93900	93600	92
295	20241210	134000	3637858900	93700	93800	94000	93600	246
296	20241210	133900	3614785100	93900	93800	94000	93800	101
297	20241210	133800	3605305300	93800	93600	93800	93600	223
298	20241210	133700	3584411000	93600	93700	93700	93600	60
299	20241210	133600	3578792800	93700	93700	93700	93600	33
300	20241210	133500	3575702900	93700	93600	93700	93600	71
301	20241210	133400	3569051200	93700	93600	93700	93600	11
302	20241210	133300	3568020700	93600	93600	93700	93500	85
303	20241210	133200	3560061700	93500	93500	93600	93500	61
304	20241210	133100	3554353800	93600	93600	93600	93500	32
305	20241210	133000	3551360800	93600	93700	93700	93500	53
306	20241210	132900	3546400300	93700	93800	93800	93700	73
307	20241210	132800	3539556100	93700	93800	93800	93700	44
308	20241210	132700	3535430800	93800	93900	93900	93800	51
309	20241210	132600	3530645700	93800	93900	93900	93800	11
310	20241210	132500	3529613200	93900	93800	93900	93800	83
311	20241210	132400	3521824200	93800	93800	93900	93800	25
312	20241210	132300	3519477500	93900	93900	93900	93800	12
313	20241210	132200	3518350800	93800	93700	93800	93600	41
314	20241210	132100	3514509800	93700	93700	93700	93600	52
315	20241210	132000	3509637900	93800	93800	93900	93700	40
316	20241210	131900	3505885800	93800	93600	93800	93600	57
317	20241210	131800	3500545700	93600	93600	93700	93600	10
318	20241210	131700	3499609600	93400	93700	93700	93400	112
319	20241210	131600	3489132300	93700	93700	93800	93300	267
320	20241210	131500	3464125400	93700	93800	93800	93700	65
321	20241210	131400	3458033900	93800	93800	93900	93700	39
322	20241210	131300	3454375300	93800	93800	93900	93800	43
323	20241210	131200	3450341100	93800	93600	93800	93600	113
324	20241210	131100	3439752800	93600	93700	93700	93600	40
325	20241210	131000	3436004900	93700	93700	93800	93700	47
326	20241210	130900	3431597900	93700	93600	93700	93600	41
327	20241210	130800	3427757700	93700	93700	93700	93600	127
328	20241210	130700	3415858500	93700	93600	93700	93600	15
329	20241210	130600	3414453500	93700	93600	93700	93600	61
330	20241210	130500	3408739700	93700	93600	93700	93500	131
331	20241210	130400	3396478700	93600	93600	93600	93500	13
332	20241210	130300	3395262100	93500	93400	93500	93200	302
333	20241210	130200	3367049800	93400	93400	93500	93400	111
334	20241210	130100	3356673900	93400	93500	93500	93400	60
335	20241210	130000	3351067200	93400	93400	93500	93400	91
336	20241210	125900	3342563300	93400	93500	93500	93400	13
337	20241210	125800	3341348200	93500	93400	93500	93400	78
338	20241210	125700	3334059800	93400	93500	93500	93400	52
339	20241210	125600	3329198700	93400	93400	93500	93400	18
340	20241210	125500	3327516100	93500	93400	93500	93300	92
341	20241210	125400	3318925300	93300	93300	93400	93300	70
342	20241210	125300	3312389500	93300	93300	93400	93300	22
343	20241210	125200	3310335000	93300	93300	93400	93300	15
344	20241210	125100	3308934800	93300	93400	93500	93200	127
345	20241210	125000	3297077300	93300	93400	93500	93300	61
346	20241210	124900	3291379300	93500	93400	93500	93400	16
347	20241210	124800	3289884300	93500	93500	93500	93400	13
348	20241210	124700	3288669200	93500	93400	93500	93300	87
349	20241210	124600	3280542800	93400	93500	93600	93400	198
350	20241210	124500	3262045900	93600	93600	93600	93500	20
351	20241210	124400	3260174200	93600	93500	93600	93500	54
352	20241210	124300	3255120300	93500	93500	93600	93400	119
353	20241210	124200	3243995700	93600	93500	93600	93500	49
354	20241210	124100	3239413700	93500	93600	93600	93400	58
355	20241210	124000	3233987000	93500	93500	93600	93500	38
356	20241210	123900	3230430600	93600	93600	93600	93500	24
357	20241210	123800	3228185900	93600	93600	93600	93500	86
358	20241210	123700	3220139200	93600	93600	93600	93500	26
359	20241210	123600	3217705800	93500	93500	93500	93500	30
360	20241210	123500	3214900800	93600	93500	93600	93400	84
361	20241210	123400	3207046300	93500	93600	93600	93400	83
362	20241210	123300	3199286100	93500	93400	93600	93400	162
363	20241210	123200	3184138600	93400	93400	93500	93400	73
364	20241210	123100	3177316100	93400	93400	93500	93400	8
365	20241210	123000	3176568600	93500	93500	93500	93400	19
366	20241210	122900	3174793000	93500	93400	93500	93300	168
367	20241210	122800	3159101000	93400	93400	93400	93300	231
368	20241210	122700	3137545000	93400	93500	93500	93300	69
369	20241210	122600	3131100300	93400	93500	93600	93400	57
370	20241210	122500	3125770600	93400	93600	93600	93400	162
371	20241210	122400	3110629200	93600	93400	93600	93400	268
372	20241210	122300	3085565900	93500	93500	93500	93400	54
373	20241210	122200	3080517100	93500	93500	93500	93400	92
374	20241210	122100	3071917800	93600	93500	93600	93500	40
375	20241210	122000	3068176800	93600	93600	93600	93500	3
376	20241210	121900	3067896100	93600	93400	93600	93400	110
377	20241210	121800	3057608900	93400	93700	93700	93400	160
378	20241210	121700	3042661400	93600	93700	93700	93600	100
379	20241210	121600	3033297600	93700	93700	93800	93600	63
380	20241210	121500	3027394100	93800	93800	93800	93700	34
381	20241210	121400	3024206900	93800	93700	93800	93700	26
382	20241210	121300	3021768300	93700	93900	93900	93700	67
383	20241210	121200	3015480900	93800	93900	93900	93800	47
384	20241210	121100	3011071300	93900	93800	93900	93800	28
385	20241210	121000	3008443500	93800	93900	93900	93800	22
386	20241210	120900	3006378100	93900	93800	93900	93700	195
387	20241210	120800	2988087800	93900	93900	93900	93800	31
388	20241210	120700	2985177800	93900	93900	93900	93800	27
389	20241210	120600	2982642800	93800	93900	93900	93800	57
390	20241210	120500	2977292000	93900	93900	94000	93900	33
391	20241210	120400	2974192900	94000	94000	94000	93900	17
392	20241210	120300	2972595000	94000	93800	94000	93800	54
393	20241210	120200	2967523300	93800	93900	94000	93800	38
394	20241210	120100	2963956000	93900	93900	93900	93800	51
395	20241210	120000	2959167400	93900	93800	94000	93800	60
396	20241210	115900	2953531500	93900	94100	94100	93900	98
397	20241210	115800	2944320500	94000	94000	94100	93900	198
398	20241210	115700	2925709900	93900	93800	94000	93800	153
399	20241210	115600	2911343000	93800	93900	93900	93800	8
400	20241210	115500	2910592000	93800	93800	93900	93800	24
401	20241210	115400	2908338800	93800	94000	94100	93800	75
402	20241210	115300	2901291400	93900	94100	94100	93900	36
403	20241210	115200	2897907200	94100	94100	94100	94000	5
404	20241210	115100	2897436800	94000	94100	94200	94000	51
405	20241210	115000	2892637900	93900	94000	94100	93900	154
406	20241210	114900	2878158800	94000	94100	94100	93900	136
407	20241210	114800	2865375500	94000	94000	94100	94000	15
408	20241210	114700	2863964300	94000	94100	94100	93900	187
409	20241210	114600	2846387000	94000	94000	94100	93900	156
410	20241210	114500	2831713300	94100	94100	94100	93900	136
411	20241210	114400	2818935500	94000	94000	94100	94000	122
412	20241210	114300	2807455500	94100	93900	94100	93900	69
413	20241210	114200	2800972700	93800	93900	94100	93800	417
414	20241210	114100	2761799400	93800	93700	93800	93700	223
415	20241210	114000	2740884000	93700	93800	93800	93700	10
416	20241210	113900	2739946500	93800	93800	93800	93700	37
417	20241210	113800	2736477600	93800	93600	93800	93600	86
418	20241210	113700	2728423300	93600	93600	93600	93500	15
419	20241210	113600	2727019500	93600	93500	93600	93500	34
420	20241210	113500	2723838200	93600	93600	93700	93600	57
421	20241210	113400	2718501600	93600	93700	93700	93600	86
422	20241210	113300	2710448800	93800	93800	93900	93800	16
423	20241210	113200	2708947900	93900	93900	93900	93700	49
424	20241210	113100	2704350400	93800	93800	93900	93700	132
425	20241210	113000	2691964200	93700	93700	93800	93700	31
426	20241210	112900	2689059300	93900	93900	94000	93800	130
427	20241210	112800	2676853000	93900	93800	93900	93700	120
428	20241210	112700	2665597200	93800	93800	93800	93700	18
429	20241210	112600	2663909800	93700	93700	93700	93500	124
430	20241210	112500	2652301300	93600	93600	93700	93600	80
431	20241210	112400	2644805600	93700	93700	93700	93500	137
432	20241210	112300	2631990900	93700	93700	93700	93600	12
433	20241210	112200	2630866600	93700	93700	93700	93600	50
434	20241210	112100	2626184500	93600	93600	93700	93600	40
435	20241210	112000	2622438200	93700	93700	93700	93500	99
436	20241210	111900	2613171800	93700	93700	93700	93600	82
437	20241210	111800	2605490300	93600	93700	93700	93600	33
438	20241210	111700	2602398700	93700	93800	93800	93700	14
439	20241210	111600	2601086700	93700	93800	93800	93700	67
440	20241210	111500	2594803000	93700	93600	93800	93600	103
441	20241210	111400	2585152200	93700	93500	93700	93500	127
442	20241210	111300	2573267100	93600	93600	93600	93500	115
443	20241210	111200	2562506100	93600	93600	93600	93600	52
444	20241210	111100	2557638900	93600	93500	93600	93500	33
445	20241210	111000	2554550500	93500	93500	93600	93500	21
446	20241210	110900	2552585900	93600	93600	93600	93500	107
447	20241210	110800	2542572000	93600	93600	93600	93500	32
448	20241210	110700	2539577800	93600	93500	93700	93500	41
449	20241210	110600	2535741400	93500	93400	93500	93400	302
450	20241210	110500	2507515900	93400	93400	93400	93300	54
451	20241210	110400	2502474600	93400	93300	93400	93300	36
452	20241210	110300	2499112500	93400	93300	93400	93200	100
453	20241210	110200	2489776300	93300	93300	93300	93200	66
454	20241210	110100	2483621700	93200	93200	93300	93200	29
455	20241210	110000	2480917700	93300	92900	93300	92900	465
456	20241210	105900	2437589900	93000	93000	93000	92900	26
457	20241210	105800	2435172000	92900	93100	93100	92900	88
458	20241210	105700	2426987100	93000	93100	93100	93000	144
459	20241210	105600	2413582200	93100	92900	93100	92800	8
460	20241210	105500	2412838700	92800	92900	93100	92800	262
461	20241210	105400	2388494500	93000	93100	93100	92900	165
462	20241210	105300	2373149800	93000	92900	93100	92900	118
463	20241210	105200	2362170300	93000	92900	93100	92800	1171
464	20241210	105100	2253288600	92900	92600	92900	92500	350
465	20241210	105000	2220833100	92600	92400	92600	92300	88
466	20241210	104900	2212692100	92400	92500	92500	92300	18
467	20241210	104800	2211029200	91900	92300	92600	91900	84
468	20241210	104700	2203279200	92300	92400	92500	92200	111
469	20241210	104600	2193032400	92400	92400	92600	92400	33
470	20241210	104500	2189980800	92500	92400	92600	92400	16
471	20241210	104400	2188501700	92500	92400	92800	92400	84
472	20241210	104300	2180726300	92500	92700	92700	92500	209
473	20241210	104200	2161374400	92800	92600	92900	92600	70
474	20241210	104100	2154884400	92600	92700	92700	92500	74
475	20241210	104000	2148030200	92600	92900	92900	92600	104
476	20241210	103900	2138383800	92800	92800	92900	92800	50
477	20241210	103800	2133742500	92800	92900	92900	92800	97
478	20241210	103700	2124734700	92900	92800	92900	92700	62
479	20241210	103600	2118980800	92800	92600	92800	92600	239
480	20241210	103500	2096812100	92600	92700	92700	92600	167
481	20241210	103400	2081343200	92700	92600	92700	92600	52
482	20241210	103300	2076527700	92600	92300	92600	92300	179
483	20241210	103200	2059972200	92300	92200	92300	92200	54
484	20241210	103100	2054990500	92200	92300	92300	92200	76
485	20241210	103000	2047982200	92300	92400	92400	92200	36
486	20241210	102900	2044659200	92300	92300	92400	92300	19
487	20241210	102800	2042904500	92300	92100	92400	92100	97
488	20241210	102700	2033956500	92200	92300	92400	92100	90
489	20241210	102600	2025656400	92300	92000	92400	92000	488
490	20241210	102500	1980687400	92000	91700	92100	91700	379
491	20241210	102400	1945887200	91800	91700	91800	91500	96
492	20241210	102300	1937091700	91800	91700	91800	91700	83
493	20241210	102200	1929480300	91700	91600	91800	91500	144
494	20241210	102100	1916278800	91500	91800	91800	91400	189
495	20241210	102000	1898957400	91700	91500	91800	91500	423
496	20241210	101900	1860193700	91600	91400	91600	91400	128
497	20241210	101800	1848484500	91400	91400	91600	91400	325
498	20241210	101700	1818745600	91500	91300	91500	91300	274
499	20241210	101600	1793702200	91400	91200	91500	91200	3258
500	20241210	101500	1496131600	91300	91000	91300	90900	586
501	20241210	101400	1442784800	91100	91300	91400	91100	438
502	20241210	101300	1402853400	91300	91200	91400	91200	166
503	20241210	101200	1387702200	91300	91400	91400	91200	147
504	20241210	101100	1374284900	91400	91400	91500	91300	310
505	20241210	101000	1345955000	91400	91700	91800	91400	391
506	20241210	100900	1310143800	91700	91900	91900	91700	378
507	20241210	100800	1275451800	91800	92000	92100	91800	883
508	20241210	100700	1194252900	92000	92200	92200	92000	302
509	20241210	100600	1166446800	92200	92100	92300	92000	135
510	20241210	100500	1154009800	92200	92400	92500	92100	221
511	20241210	100400	1133611300	92400	92400	92500	92400	105
512	20241210	100300	1123909200	92400	92100	92500	92100	482
513	20241210	100200	1079436900	92100	92100	92100	92000	183
514	20241210	100100	1062595800	92200	92100	92200	92000	106
515	20241210	100000	1052835900	92000	92000	92100	92000	145
516	20241210	095900	1039489500	92000	92300	92300	92000	108
517	20241210	095800	1029537100	92300	92200	92400	92200	141
518	20241210	095700	1016519900	92300	92100	92400	92100	121
519	20241210	095600	1005360300	92100	92200	92300	92000	96
520	20241210	095500	996516600	92200	92300	92300	92200	122
521	20241210	095400	985262900	92300	92400	92500	92300	76
522	20241210	095300	978241900	92300	92400	92500	92300	35
523	20241210	095200	975007700	92500	92400	92500	92400	19
524	20241210	095100	973251400	92400	92300	92500	92200	154
525	20241210	095000	959027300	92200	92200	92400	91800	387
526	20241210	094900	923354800	91900	92300	92300	91900	282
527	20241210	094800	897342700	92300	92200	92300	92100	78
528	20241210	094700	890150900	92200	91900	92200	91900	678
529	20241210	094600	827763500	92000	91900	92000	91900	65
530	20241210	094500	821784300	92000	91900	92000	91800	25
531	20241210	094400	819486700	92000	92100	92100	92000	67
532	20241210	094300	813322500	92100	92200	92200	92100	3
533	20241210	094200	813046000	91900	91900	92300	91800	103
534	20241210	094100	803567300	92000	92000	92000	92000	32
535	20241210	094000	800623300	91900	91700	92000	91700	19
536	20241210	093900	798877400	92000	91700	92300	91700	54
537	20241210	093800	793917800	92300	91700	92300	91700	330
538	20241210	093700	763607400	91800	91600	91800	91600	339
539	20241210	093600	732545300	91600	91600	91600	91500	150
540	20241210	093500	718807200	91600	91800	91800	91500	175
541	20241210	093400	702763100	91900	91700	92000	91700	67
542	20241210	093300	696610900	91800	91800	92100	91700	54
543	20241210	093200	691656900	91800	91800	92100	91800	59
544	20241210	093100	686239800	91900	91900	92200	91900	118
545	20241210	093000	675379800	92000	92000	92100	91900	109
546	20241210	092900	665354400	91900	92000	92200	91900	70
547	20241210	092800	658911800	92000	92400	92400	91700	670
548	20241210	092700	597275900	92400	92200	92400	92100	150
549	20241210	092600	583452300	92200	92100	92500	92100	48
550	20241210	092500	579028700	92500	92600	92600	92500	28
551	20241210	092400	576436700	92600	92300	92700	92100	132
552	20241210	092300	564263800	92300	92300	92300	92300	217
553	20241210	092200	544234700	92300	92400	92700	92300	310
554	20241210	092100	515568500	92400	92200	92400	92200	64
555	20241210	092000	509663700	92200	92300	92400	92100	66
556	20241210	091900	503578000	92400	92300	92400	92300	71
557	20241210	091800	497024500	92300	92400	92400	92200	682
558	20241210	091700	434103500	92400	92400	92500	92300	97
559	20241210	091600	425138300	92400	92500	92900	92400	335
560	20241210	091500	394107800	92500	92600	92900	92300	309
561	20241210	091400	365516400	92600	92800	92900	92300	274
562	20241210	091300	340168300	93000	92500	93000	92300	339
563	20241210	091200	308769900	92500	92200	92500	92200	171
564	20241210	091100	292978600	92000	91800	92100	91700	297
565	20241210	091000	265667100	91800	91800	91900	91700	198
566	20241210	090900	247489300	91800	91600	91800	91600	309
567	20241210	090800	219146300	91500	91500	91600	91400	266
568	20241210	090700	194790300	91400	91200	91400	91100	575
569	20241210	090600	142295300	91200	91400	91400	91200	131
570	20241210	090500	130342200	91100	91300	91400	91100	217
571	20241210	090400	110566600	91400	91300	91500	91100	85
572	20241210	090300	102813600	91400	91300	91400	91000	83
573	20241210	090200	95238800	91300	91200	91400	91200	127
574	20241210	090100	83642400	91300	91500	91500	90900	74
575	20241210	090000	76901000	90800	91500	91600	90800	836