KissMeData/001040/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183300	4474050500	97000	97000	97000	97000	3479
3	20241211	183200	4474050500	97000	97000	97000	97000	0
4	20241211	183100	4474050500	97000	97000	97000	97000	0
5	20241211	183000	4474050500	97000	97000	97000	97000	0
6	20241211	182900	4474050500	97000	97000	97000	97000	0
7	20241211	182800	4474050500	97000	97000	97000	97000	0
8	20241211	182700	4474050500	97000	97000	97000	97000	0
9	20241211	182600	4474050500	97000	97000	97000	97000	0
10	20241211	182500	4474050500	97000	97000	97000	97000	0
11	20241211	182400	4474050500	97000	97000	97000	97000	0
12	20241211	182300	4474050500	97000	97000	97000	97000	0
13	20241211	182200	4474050500	97000	97000	97000	97000	0
14	20241211	182100	4474050500	97000	97000	97000	97000	0
15	20241211	182000	4474050500	97000	97000	97000	97000	0
16	20241211	181900	4474050500	97000	97000	97000	97000	0
17	20241211	181800	4474050500	97000	97000	97000	97000	0
18	20241211	181700	4474050500	97000	97000	97000	97000	0
19	20241211	181600	4474050500	97000	97000	97000	97000	0
20	20241211	181500	4474050500	97000	97000	97000	97000	0
21	20241211	181400	4474050500	97000	97000	97000	97000	0
22	20241211	181300	4474050500	97000	97000	97000	97000	0
23	20241211	181200	4474050500	97000	97000	97000	97000	0
24	20241211	181100	4474050500	97000	97000	97000	97000	0
25	20241211	181000	4474050500	97000	97000	97000	97000	0
26	20241211	180900	4474050500	97000	97000	97000	97000	0
27	20241211	180800	4474050500	97000	97000	97000	97000	0
28	20241211	180700	4474050500	97000	97000	97000	97000	0
29	20241211	180600	4474050500	97000	97000	97000	97000	0
30	20241211	180500	4474050500	97000	97000	97000	97000	0
31	20241211	180400	4474050500	97000	97000	97000	97000	0
32	20241211	180300	4474050500	97000	97000	97000	97000	3479
33	20241211	180200	4474050500	97000	97000	97000	97000	0
34	20241211	180100	4474050500	97000	97000	97000	97000	0
35	20241211	180000	4474050500	97000	97000	97000	97000	0
36	20241211	175900	4474050500	97000	97000	97000	97000	0
37	20241211	175800	4474050500	97000	97000	97000	97000	0
38	20241211	175700	4474050500	97000	97000	97000	97000	0
39	20241211	175600	4474050500	97000	97000	97000	97000	0
40	20241211	175500	4474050500	97000	97000	97000	97000	0
41	20241211	175400	4474050500	97000	97000	97000	97000	0
42	20241211	175300	4474050500	97000	97000	97000	97000	0
43	20241211	175200	4474050500	97000	97000	97000	97000	0
44	20241211	175100	4474050500	97000	97000	97000	97000	0
45	20241211	175000	4474050500	97000	97000	97000	97000	0
46	20241211	174900	4474050500	97000	97000	97000	97000	0
47	20241211	174800	4474050500	97000	97000	97000	97000	0
48	20241211	174700	4474050500	97000	97000	97000	97000	0
49	20241211	174600	4474050500	97000	97000	97000	97000	0
50	20241211	174500	4474050500	97000	97000	97000	97000	0
51	20241211	174400	4474050500	97000	97000	97000	97000	0
52	20241211	174300	4474050500	97000	97000	97000	97000	0
53	20241211	174200	4474050500	97000	97000	97000	97000	0
54	20241211	174100	4474050500	97000	97000	97000	97000	0
55	20241211	174000	4474050500	97000	97000	97000	97000	0
56	20241211	173900	4474050500	97000	97000	97000	97000	0
57	20241211	173800	4474050500	97000	97000	97000	97000	0
58	20241211	173700	4474050500	97000	97000	97000	97000	0
59	20241211	173600	4474050500	97000	97000	97000	97000	0
60	20241211	173500	4474050500	97000	97000	97000	97000	0
61	20241211	173400	4474050500	97000	97000	97000	97000	0
62	20241211	173300	4474050500	97000	97000	97000	97000	3479
63	20241211	173200	4474050500	97000	97000	97000	97000	0
64	20241211	173100	4474050500	97000	97000	97000	97000	0
65	20241211	173000	4474050500	97000	97000	97000	97000	0
66	20241211	172900	4474050500	97000	97000	97000	97000	0
67	20241211	172800	4474050500	97000	97000	97000	97000	0
68	20241211	172700	4474050500	97000	97000	97000	97000	0
69	20241211	172600	4474050500	97000	97000	97000	97000	0
70	20241211	172500	4474050500	97000	97000	97000	97000	0
71	20241211	172400	4474050500	97000	97000	97000	97000	0
72	20241211	172300	4474050500	97000	97000	97000	97000	0
73	20241211	172200	4474050500	97000	97000	97000	97000	0
74	20241211	172100	4474050500	97000	97000	97000	97000	0
75	20241211	172000	4474050500	97000	97000	97000	97000	0
76	20241211	171900	4474050500	97000	97000	97000	97000	0
77	20241211	171800	4474050500	97000	97000	97000	97000	0
78	20241211	171700	4474050500	97000	97000	97000	97000	0
79	20241211	171600	4474050500	97000	97000	97000	97000	0
80	20241211	171500	4474050500	97000	97000	97000	97000	0
81	20241211	171400	4474050500	97000	97000	97000	97000	0
82	20241211	171300	4474050500	97000	97000	97000	97000	0
83	20241211	171200	4474050500	97000	97000	97000	97000	0
84	20241211	171100	4474050500	97000	97000	97000	97000	0
85	20241211	171000	4474050500	97000	97000	97000	97000	0
86	20241211	170900	4474050500	97000	97000	97000	97000	0
87	20241211	170800	4474050500	97000	97000	97000	97000	0
88	20241211	170700	4474050500	97000	97000	97000	97000	0
89	20241211	170600	4474050500	97000	97000	97000	97000	0
90	20241211	170500	4474050500	97000	97000	97000	97000	0
91	20241211	170400	4474050500	97000	97000	97000	97000	0
92	20241211	170300	4474050500	97000	97000	97000	97000	3479
93	20241211	170200	4474050500	97000	97000	97000	97000	0
94	20241211	170100	4474050500	97000	97000	97000	97000	0
95	20241211	170000	4474050500	97000	97000	97000	97000	0
96	20241211	165900	4474050500	97000	97000	97000	97000	0
97	20241211	165800	4474050500	97000	97000	97000	97000	0
98	20241211	165700	4474050500	97000	97000	97000	97000	0
99	20241211	165600	4474050500	97000	97000	97000	97000	0
100	20241211	165500	4474050500	97000	97000	97000	97000	0
101	20241211	165400	4474050500	97000	97000	97000	97000	0
102	20241211	165300	4474050500	97000	97000	97000	97000	0
103	20241211	165200	4474050500	97000	97000	97000	97000	0
104	20241211	165100	4474050500	97000	97000	97000	97000	0
105	20241211	165000	4474050500	97000	97000	97000	97000	0
106	20241211	164900	4474050500	97000	97000	97000	97000	0
107	20241211	164800	4474050500	97000	97000	97000	97000	0
108	20241211	164700	4474050500	97000	97000	97000	97000	0
109	20241211	164600	4474050500	97000	97000	97000	97000	0
110	20241211	164500	4474050500	97000	97000	97000	97000	0
111	20241211	164400	4474050500	97000	97000	97000	97000	0
112	20241211	164300	4474050500	97000	97000	97000	97000	0
113	20241211	164200	4474050500	97000	97000	97000	97000	0
114	20241211	164100	4474050500	97000	97000	97000	97000	0
115	20241211	164000	4474050500	97000	97000	97000	97000	0
116	20241211	163900	4474050500	97000	97000	97000	97000	0
117	20241211	163800	4474050500	97000	97000	97000	97000	0
118	20241211	163700	4474050500	97000	97000	97000	97000	0
119	20241211	163600	4474050500	97000	97000	97000	97000	0
120	20241211	163500	4474050500	97000	97000	97000	97000	0
121	20241211	163400	4474050500	97000	97000	97000	97000	0
122	20241211	163300	4474050500	97000	97000	97000	97000	3479
123	20241211	163200	4474050500	97000	97000	97000	97000	0
124	20241211	163100	4474050500	97000	97000	97000	97000	0
125	20241211	163000	4474050500	97000	97000	97000	97000	0
126	20241211	162900	4474050500	97000	97000	97000	97000	0
127	20241211	162800	4474050500	97000	97000	97000	97000	0
128	20241211	162700	4474050500	97000	97000	97000	97000	0
129	20241211	162600	4474050500	97000	97000	97000	97000	0
130	20241211	162500	4474050500	97000	97000	97000	97000	0
131	20241211	162400	4474050500	97000	97000	97000	97000	0
132	20241211	162300	4474050500	97000	97000	97000	97000	0
133	20241211	162200	4474050500	97000	97000	97000	97000	0
134	20241211	162100	4474050500	97000	97000	97000	97000	0
135	20241211	162000	4474050500	97000	97000	97000	97000	0
136	20241211	161900	4474050500	97000	97000	97000	97000	0
137	20241211	161800	4474050500	97000	97000	97000	97000	0
138	20241211	161700	4474050500	97000	97000	97000	97000	0
139	20241211	161600	4474050500	97000	97000	97000	97000	0
140	20241211	161500	4474050500	97000	97000	97000	97000	0
141	20241211	161400	4474050500	97000	97000	97000	97000	0
142	20241211	161300	4474050500	97000	97000	97000	97000	0
143	20241211	161200	4474050500	97000	97000	97000	97000	0
144	20241211	161100	4474050500	97000	97000	97000	97000	0
145	20241211	161000	4474050500	97000	97000	97000	97000	0
146	20241211	160900	4474050500	97000	97000	97000	97000	0
147	20241211	160800	4474050500	97000	97000	97000	97000	0
148	20241211	160700	4474050500	97000	97000	97000	97000	0
149	20241211	160600	4474050500	97000	97000	97000	97000	0
150	20241211	160500	4474050500	97000	97000	97000	97000	0
151	20241211	160400	4474050500	97000	97000	97000	97000	0
152	20241211	160300	4474050500	97000	97000	97000	97000	3479
153	20241211	160200	4474050500	97000	97000	97000	97000	0
154	20241211	160100	4474050500	97000	97000	97000	97000	0
155	20241211	160000	4474050500	97000	97000	97000	97000	0
156	20241211	155900	4474050500	97000	97000	97000	97000	0
157	20241211	155800	4474050500	97000	97000	97000	97000	0
158	20241211	155700	4474050500	97000	97000	97000	97000	0
159	20241211	155600	4474050500	97000	97000	97000	97000	0
160	20241211	155500	4474050500	97000	97000	97000	97000	0
161	20241211	155400	4474050500	97000	97000	97000	97000	0
162	20241211	155300	4474050500	97000	97000	97000	97000	0
163	20241211	155200	4474050500	97000	97000	97000	97000	0
164	20241211	155100	4474050500	97000	97000	97000	97000	0
165	20241211	155000	4474050500	97000	97000	97000	97000	0
166	20241211	154900	4474050500	97000	97000	97000	97000	0
167	20241211	154800	4474050500	97000	97000	97000	97000	0
168	20241211	154700	4474050500	97000	97000	97000	97000	0
169	20241211	154600	4474050500	97000	97000	97000	97000	0
170	20241211	154500	4474050500	97000	97000	97000	97000	0
171	20241211	154400	4474050500	97000	97000	97000	97000	0
172	20241211	154300	4474050500	97000	97000	97000	97000	0
173	20241211	154200	4474050500	97000	97000	97000	97000	0
174	20241211	154100	4474050500	97000	97000	97000	97000	0
175	20241211	154000	4474050500	97000	97000	97000	97000	0
176	20241211	153900	4474050500	97000	97000	97000	97000	0
177	20241211	153800	4474050500	97000	97000	97000	97000	0
178	20241211	153700	4474050500	97000	97000	97000	97000	0
179	20241211	153600	4474050500	97000	97000	97000	97000	0
180	20241211	153500	4474050500	97000	97000	97000	97000	0
181	20241211	153400	4474050500	97000	97000	97000	97000	0
182	20241211	153300	4474050500	97000	97000	97000	97000	3479
183	20241211	153200	4474050500	97000	97000	97000	97000	0
184	20241211	153100	4474050500	97000	97000	97000	97000	0
185	20241211	153000	4474050500	97000	97000	97000	97000	3479
186	20241211	152900	4136587500	97700	97700	97700	97700	0
187	20241211	152800	4136587500	97700	97700	97700	97700	0
188	20241211	152700	4136587500	97700	97700	97700	97700	0
189	20241211	152600	4136587500	97700	97700	97700	97700	0
190	20241211	152500	4136587500	97700	97700	97700	97700	0
191	20241211	152400	4136587500	97700	97700	97700	97700	0
192	20241211	152300	4136587500	97700	97700	97700	97700	0
193	20241211	152200	4136587500	97700	97700	97700	97700	0
194	20241211	152100	4136587500	97700	97700	97700	97700	0
195	20241211	152000	4136587500	97700	97700	97700	97700	0
196	20241211	151900	4136587500	97700	97500	97700	96800	1258
197	20241211	151800	4014483900	97600	97500	97600	97400	103
198	20241211	151700	4004442000	97500	97600	97600	97400	181
199	20241211	151600	3986790500	97600	97600	97600	97500	80
200	20241211	151500	3978986300	97600	97500	97600	97400	246
201	20241211	151400	3955003700	97500	97500	97600	97400	150
202	20241211	151300	3940372800	97500	97500	97600	97500	165
203	20241211	151200	3924276300	97500	97500	97600	97500	100
204	20241211	151100	3914519700	97500	97500	97500	97400	136
205	20241211	151000	3901260300	97500	97400	97600	97400	81
206	20241211	150900	3893360800	97500	97500	97600	97400	124
207	20241211	150800	3881269600	97500	97400	97500	97300	116
208	20241211	150700	3869971200	97400	97400	97400	97300	101
209	20241211	150600	3860136000	97300	97400	97400	97300	73
210	20241211	150500	3853027100	97400	97300	97500	97100	155
211	20241211	150400	3837939500	97200	97500	97500	97200	113
212	20241211	150300	3826943900	97400	97000	97400	97000	178
213	20241211	150200	3809641700	97000	97300	97400	97000	95
214	20241211	150100	3800400400	97300	97500	97600	97300	157
215	20241211	150000	3785100700	97600	97500	97600	97400	241
216	20241211	145900	3761587100	97600	97600	97600	97500	211
217	20241211	145800	3740994700	97600	97600	97600	97500	112
218	20241211	145700	3730065400	97600	97700	97700	97600	432
219	20241211	145600	3687883700	97700	97500	97700	97500	482
220	20241211	145500	3640855000	97500	97400	97600	97300	262
221	20241211	145400	3615317800	97500	97600	97600	97400	130
222	20241211	145300	3602640000	97600	97600	97700	97500	400
223	20241211	145200	3563609600	97600	97600	97700	97500	248
224	20241211	145100	3539399600	97600	97400	97600	97200	325
225	20241211	145000	3507701500	97400	97400	97500	97200	251
226	20241211	144900	3483238700	97400	97500	97500	97300	165
227	20241211	144800	3467159100	97500	97400	97500	97300	409
228	20241211	144700	3427316700	97400	97100	97400	97100	438
229	20241211	144600	3384711700	97200	97100	97200	97000	148
230	20241211	144500	3370342000	97100	97100	97200	97100	176
231	20241211	144400	3353239900	97100	97200	97200	97000	158
232	20241211	144300	3337893600	97200	97100	97200	96900	98
233	20241211	144200	3328380200	97100	97000	97100	96800	298
234	20241211	144100	3299464700	96900	96900	96900	96800	90
235	20241211	144000	3290745500	96900	96900	96900	96900	81
236	20241211	143900	3282896600	96900	96900	97000	96800	270
237	20241211	143800	3256734500	97000	97000	97000	96900	96
238	20241211	143700	3247429700	97000	97000	97000	96900	117
239	20241211	143600	3236084300	96900	96800	96900	96800	163
240	20241211	143500	3220302100	96800	96600	96800	96600	127
241	20241211	143400	3208015500	96800	96800	96800	96700	210
242	20241211	143300	3187692400	96800	96800	96800	96600	53
243	20241211	143200	3182564600	96800	96800	96800	96700	161
244	20241211	143100	3166991100	96800	96900	96900	96600	110
245	20241211	143000	3156347600	96900	96800	97000	96700	151
246	20241211	142900	3141736400	96800	96600	96800	96600	112
247	20241211	142800	3130904500	96600	96600	96800	96500	109
248	20241211	142700	3120375500	96600	96700	96700	96500	61
249	20241211	142600	3114484100	96700	96700	96800	96600	115
250	20241211	142500	3103362300	96800	96800	96800	96700	183
251	20241211	142400	3085662500	96600	96600	96700	96500	92
252	20241211	142300	3076778300	96700	96700	96900	96700	213
253	20241211	142200	3056159800	96800	96800	96900	96700	56
254	20241211	142100	3050739000	96900	97000	97000	96700	156
255	20241211	142000	3035626000	97000	97000	97100	96900	281
256	20241211	141900	3008370000	97000	97000	97000	96900	80
257	20241211	141800	3000610700	97000	96900	97000	96800	195
258	20241211	141700	2981712600	96900	96700	96900	96700	163
259	20241211	141600	2965934100	96800	96900	96900	96800	117
260	20241211	141500	2954604800	96900	96900	96900	96800	309
261	20241211	141400	2924685300	96900	96800	96900	96700	156
262	20241211	141300	2909582400	96800	96800	96900	96700	159
263	20241211	141200	2894190700	96800	96900	96900	96800	87
264	20241211	141100	2885763200	96900	96800	96900	96700	169
265	20241211	141000	2869405200	96800	96800	96800	96700	63
266	20241211	140900	2863307000	96800	96800	96900	96600	181
267	20241211	140800	2845788600	96800	96800	96800	96600	101
268	20241211	140700	2836020600	96800	96700	96800	96400	55
269	20241211	140600	2830702000	96700	96500	96700	96500	238
270	20241211	140500	2807710600	96600	96700	96700	96600	59
271	20241211	140400	2802009800	96700	96300	96700	96300	54
272	20241211	140300	2796788400	96700	96700	96800	96400	196
273	20241211	140200	2777835900	96700	96400	96700	96400	604
274	20241211	140100	2719541400	96400	96200	96400	96200	135
275	20241211	140000	2706542100	96300	96300	96300	96100	172
276	20241211	135900	2689994300	96300	96300	96300	96200	115
277	20241211	135800	2678923000	96300	96200	96300	96200	166
278	20241211	135700	2662947400	96200	96200	96300	96100	64
279	20241211	135600	2656789400	96200	96200	96300	96100	74
280	20241211	135500	2649669800	96300	96200	96300	96100	197
281	20241211	135400	2630703300	96200	96200	96300	96200	75
282	20241211	135300	2623486200	96200	96300	96300	96000	119
283	20241211	135200	2612039700	96200	96100	96300	96000	3589
284	20241211	135100	2267038300	96100	96100	96100	96000	95
285	20241211	135000	2257912100	96100	96100	96100	96000	45
286	20241211	134900	2253589200	96000	96000	96000	95500	266
287	20241211	134800	2228091300	96000	96100	96100	95900	95
288	20241211	134700	2218971900	96100	96000	96100	95800	173
289	20241211	134600	2202366400	96000	95800	96000	95800	40
290	20241211	134500	2198531000	95800	95800	96000	95700	113
291	20241211	134400	2187706200	95800	95900	96000	95600	160
292	20241211	134300	2172367400	96000	96000	96000	95700	48
293	20241211	134200	2167763400	96000	95900	96000	95600	92
294	20241211	134100	2158936100	95700	95700	96000	95700	129
295	20241211	134000	2146588700	95700	96000	96000	95700	14
296	20241211	133900	2145246400	96000	95800	96000	95600	31
297	20241211	133800	2142276400	95600	95700	95700	95500	169
298	20241211	133700	2126118900	95700	95700	95800	95600	21
299	20241211	133600	2124109900	95800	95900	95900	95700	31
300	20241211	133500	2121139900	95900	95500	95900	95400	162
301	20241211	133400	2105641200	95500	95700	95900	95500	23
302	20241211	133300	2103440100	95700	95900	96000	95700	160
303	20241211	133200	2088096900	95900	95900	95900	95900	10
304	20241211	133100	2087137900	96000	95800	96000	95800	37
305	20241211	133000	2083592100	96000	96000	96000	95700	129
306	20241211	132900	2071208400	96000	95900	96000	95800	76
307	20241211	132800	2063923300	95900	96000	96000	95900	6
308	20241211	132700	2063347400	96000	95900	96000	95800	120
309	20241211	132600	2051839900	95900	95800	95900	95700	47
310	20241211	132500	2047339600	95900	95600	95900	95600	79
311	20241211	132400	2039785100	95700	95700	95700	95600	122
312	20241211	132300	2028111100	95600	95700	95700	95600	38
313	20241211	132200	2024476800	95700	95800	95900	95600	134
314	20241211	132100	2011642000	95800	95900	95900	95800	68
315	20241211	132000	2005125700	95800	95900	95900	95800	21
316	20241211	131900	2003113700	95900	95800	95900	95800	58
317	20241211	131800	1997555000	95800	95800	95800	95700	42
318	20241211	131700	1993534100	95800	95700	95800	95700	66
319	20241211	131600	1987216500	95800	95700	95800	95700	72
320	20241211	131500	1980324400	95600	95700	95800	95600	59
321	20241211	131400	1974677900	95700	95800	95800	95600	106
322	20241211	131300	1964525200	95900	95700	95900	95700	60
323	20241211	131200	1958779100	95800	95900	95900	95800	19
324	20241211	131100	1956958300	95900	95700	95900	95700	111
325	20241211	131000	1946332500	95700	95700	95700	95600	39
326	20241211	130900	1942602300	95700	95700	95700	95600	23
327	20241211	130800	1940401500	95700	95800	95800	95600	192
328	20241211	130700	1922017300	95900	95900	95900	95800	13
329	20241211	130600	1920770700	95900	95800	95900	95800	11
330	20241211	130500	1919716600	95800	95600	95800	95600	112
331	20241211	130400	1908997300	95700	95700	95700	95600	13
332	20241211	130300	1907753400	95700	95700	95700	95600	28
333	20241211	130200	1905075600	95600	95600	95600	95600	35
334	20241211	130100	1901729600	95600	95600	95600	95600	28
335	20241211	130000	1899052800	95800	95700	95900	95500	141
336	20241211	125900	1885555400	95700	95400	95800	95400	81
337	20241211	125800	1877816100	95500	95500	95500	95500	20
338	20241211	125700	1875906100	95800	95700	95900	95400	142
339	20241211	125600	1862319900	95600	95700	95700	95600	8
340	20241211	125500	1861555000	95500	95700	95700	95500	100
341	20241211	125400	1851994000	95900	95700	95900	95600	117
342	20241211	125300	1840795900	95700	95600	95700	95600	47
343	20241211	125200	1836299800	95600	95700	95700	95600	9
344	20241211	125100	1835438800	95700	95500	95700	95500	76
345	20241211	125000	1828171800	95500	95700	95700	95500	15
346	20241211	124900	1826737100	95700	95600	95700	95600	118
347	20241211	124800	1815454600	95900	95800	95900	95700	148
348	20241211	124700	1801278000	95900	95700	95900	95700	40
349	20241211	124600	1797449300	95700	95600	95700	95600	55
350	20241211	124500	1792189500	95600	95700	95700	95600	24
351	20241211	124400	1789894200	95700	95700	95900	95600	33
352	20241211	124300	1786735400	95900	95800	95900	95500	237
353	20241211	124200	1764049100	95900	95900	95900	95800	66
354	20241211	124100	1757724800	95900	95900	95900	95800	27
355	20241211	124000	1755136200	95900	95900	95900	95700	81
356	20241211	123900	1747374800	95800	95800	95900	95800	65
357	20241211	123800	1741143600	95800	95800	95900	95800	63
358	20241211	123700	1735106400	95800	95700	95800	95600	82
359	20241211	123600	1727257100	95700	95600	95700	95600	26
360	20241211	123500	1724769300	95600	95600	95800	95600	69
361	20241211	123400	1718169100	95600	95600	95600	95500	13
362	20241211	123300	1716926400	95600	95800	96000	95600	73
363	20241211	123200	1709932000	95800	95700	95900	95700	81
364	20241211	123100	1702171800	95900	95800	95900	95800	55
365	20241211	123000	1696901700	95800	96000	96000	95800	105
366	20241211	122900	1686830000	95900	95900	96000	95900	76
367	20241211	122800	1679540500	95800	95900	95900	95800	21
368	20241211	122700	1677527400	95900	95900	96000	95900	31
369	20241211	122600	1674553200	95900	95700	95900	95700	139
370	20241211	122500	1661238800	95800	96100	96100	95800	26
371	20241211	122400	1658747400	96100	95800	96100	95700	153
372	20241211	122300	1644059600	95900	95700	96000	95600	54
373	20241211	122200	1638885200	95600	96100	96100	95600	139
374	20241211	122100	1625559900	96100	96100	96100	95900	196
375	20241211	122000	1606729900	96000	96100	96100	96000	51
376	20241211	121900	1601831400	96200	96100	96200	96000	110
377	20241211	121800	1591262300	96000	96000	96100	96000	92
378	20241211	121700	1582428400	96100	96100	96100	96000	88
379	20241211	121600	1573973600	96100	96100	96200	96100	24
380	20241211	121500	1571667100	96200	96100	96200	96100	184
381	20241211	121400	1553980600	96200	96100	96200	96000	41
382	20241211	121300	1550038400	96100	96000	96100	96000	12
383	20241211	121200	1548885300	96200	96100	96200	95900	102
384	20241211	121100	1539090300	96100	96000	96100	96000	40
385	20241211	121000	1535250200	95900	95900	96000	95900	68
386	20241211	120900	1528727300	96000	96100	96100	95900	52
387	20241211	120800	1523736700	96100	96100	96100	96000	75
388	20241211	120700	1516533900	96100	96100	96200	96000	183
389	20241211	120600	1498939000	96100	96100	96100	96000	48
390	20241211	120500	1494326300	96100	96100	96200	96000	87
391	20241211	120400	1485965600	96100	96100	96100	96100	133
392	20241211	120300	1473184300	96100	96100	96100	96000	44
393	20241211	120200	1468956200	96100	96000	96100	96000	51
394	20241211	120100	1464057200	96000	96000	96000	95900	49
395	20241211	120000	1459353300	96000	96000	96000	95900	50
396	20241211	115900	1454553500	96000	96000	96100	96000	140
397	20241211	115800	1441100400	96100	95900	96100	95800	263
398	20241211	115700	1415854100	96000	96000	96000	95900	51
399	20241211	115600	1410960100	96000	95900	96000	95900	113
400	20241211	115500	1400121100	95800	95800	95900	95800	31
401	20241211	115400	1397148700	95900	95900	95900	95800	56
402	20241211	115300	1391780300	95800	95700	95800	95700	140
403	20241211	115200	1378373500	95700	95800	95800	95700	45
404	20241211	115100	1374064500	95800	95700	95800	95700	38
405	20241211	115000	1370424600	95700	95600	95800	95600	96
406	20241211	114900	1361238800	95500	95900	96000	95500	31
407	20241211	114800	1358271200	95600	95800	96000	95500	294
408	20241211	114700	1330123200	95800	95800	95800	95700	77
409	20241211	114600	1322748400	95700	95800	95800	95700	32
410	20241211	114500	1319683400	95800	95800	95800	95700	123
411	20241211	114400	1307900100	95800	95800	95800	95700	53
412	20241211	114300	1302824600	95700	95800	95800	95700	26
413	20241211	114200	1300334600	95800	95800	95800	95700	156
414	20241211	114100	1285393100	95700	95800	95800	95700	27
415	20241211	114000	1282806700	95700	95800	95800	95700	29
416	20241211	113900	1280029600	95800	95600	95800	95600	63
417	20241211	113800	1274001500	95700	95700	95700	95600	31
418	20241211	113700	1271035000	95700	95600	95700	95600	135
419	20241211	113600	1258123700	95600	95600	95600	95500	43
420	20241211	113500	1254013500	95500	95600	95600	95500	18
421	20241211	113400	1252292800	95600	95800	95800	95400	64
422	20241211	113300	1246174900	95500	95700	95800	95500	27
423	20241211	113200	1243592500	95800	95800	95800	95600	118
424	20241211	113100	1232296300	95900	95800	95900	95700	154
425	20241211	113000	1217533900	95700	95800	95800	95700	24
426	20241211	112900	1215234900	95700	95700	95800	95700	52
427	20241211	112800	1210256300	95700	95700	95700	95600	38
428	20241211	112700	1206619900	95700	95700	95800	95600	103
429	20241211	112600	1196763300	95700	95800	95800	95700	46
430	20241211	112500	1192358000	95700	95800	95800	95700	60
431	20241211	112400	1186615900	95800	95700	95800	95700	99
432	20241211	112300	1177140500	95700	95500	95700	95500	84
433	20241211	112200	1169107600	95600	95500	95600	95500	51
434	20241211	112100	1164235300	95600	95500	95600	95500	18
435	20241211	112000	1162514700	95500	95700	95700	95500	298
436	20241211	111900	1134018900	95700	95600	95700	95600	63
437	20241211	111800	1127994300	95700	95700	95700	95600	38
438	20241211	111700	1124358100	95700	95700	95900	95700	212
439	20241211	111600	1104055700	95800	95700	95800	95700	34
440	20241211	111500	1100801600	95600	95700	95700	95600	69
441	20241211	111400	1094198600	95600	95500	95600	95500	51
442	20241211	111300	1089323700	95600	95800	95800	95400	105
443	20241211	111200	1079281000	95700	95700	95800	95700	72
444	20241211	111100	1072389400	95600	95700	95700	95600	113
445	20241211	111000	1061578700	95700	95800	95800	95700	38
446	20241211	110900	1057940400	95700	95800	95800	95600	154
447	20241211	110800	1043191200	95800	95600	95800	95600	77
448	20241211	110700	1035821800	95600	95700	95800	95600	228
449	20241211	110600	1014001700	95700	95600	95800	95500	85
450	20241211	110500	1005868000	95500	95600	95800	95500	119
451	20241211	110400	994483100	95600	95500	95600	95500	83
452	20241211	110300	986555000	95600	95500	95600	95200	34
453	20241211	110200	983308600	95200	95600	95600	95200	24
454	20241211	110100	981018700	95600	95700	95700	95000	183
455	20241211	110000	963526900	95600	95600	95600	95500	126
456	20241211	105900	951481900	95500	95100	95500	95100	319
457	20241211	105800	921100400	95100	95300	95300	95100	181
458	20241211	105700	903868800	95300	95300	95300	95200	29
459	20241211	105600	901105700	95400	95400	95500	95400	25
460	20241211	105500	898718500	95400	95200	95500	95200	151
461	20241211	105400	884326300	95300	95300	95300	95200	101
462	20241211	105300	874710300	95200	95400	95500	95200	28
463	20241211	105200	872041600	95400	95300	95400	94900	208
464	20241211	105100	852256400	95300	95500	95500	95300	192
465	20241211	105000	833939500	95500	95300	95500	95300	121
466	20241211	104900	822389000	95300	95000	95300	95000	200
467	20241211	104800	803353000	95100	95000	95100	95000	134
468	20241211	104700	790622500	94900	94800	95000	94800	227
469	20241211	104600	769081500	94800	94800	94800	94800	6
470	20241211	104500	768512700	94800	94800	94800	94700	24
471	20241211	104400	766237600	94900	94600	94900	94600	96
472	20241211	104300	757148500	94600	94700	94700	94600	198
473	20241211	104200	738415000	94800	94800	94900	94600	110
474	20241211	104100	727986900	94800	94700	94800	94700	61
475	20241211	104000	722208200	94700	94600	94700	94600	40
476	20241211	103900	718420400	94700	94700	94800	94700	94
477	20241211	103800	709517000	94700	94700	94700	94600	111
478	20241211	103700	699008600	94700	94700	94700	94600	37
479	20241211	103600	695504800	94700	94600	94700	94600	191
480	20241211	103500	677417200	94700	94600	94700	94600	59
481	20241211	103400	671834700	94600	94500	94600	94400	88
482	20241211	103300	663512100	94500	94400	94500	94300	95
483	20241211	103200	654543600	94300	94400	94400	94300	20
484	20241211	103100	652655900	94400	94400	94400	94300	49
485	20241211	103000	648034300	94400	94300	94400	94200	72
486	20241211	102900	641244800	94300	94300	94400	94300	226
487	20241211	102800	619931200	94400	94400	94400	94300	27
488	20241211	102700	617382500	94300	94300	94300	94300	38
489	20241211	102600	613799100	94200	94300	94400	94200	40
490	20241211	102500	610028500	94300	94400	94400	94300	130
491	20241211	102400	597758600	94300	94400	94400	94300	26
492	20241211	102300	595306400	94300	94400	94500	94300	70
493	20241211	102200	588699600	94500	94600	94600	94500	26
494	20241211	102100	586241800	94400	94500	94600	94400	188
495	20241211	102000	568487400	94500	94500	94500	94300	74
496	20241211	101900	561500800	94500	94200	94500	94200	61
497	20241211	101800	555745900	94300	94400	94500	94300	62
498	20241211	101700	549892500	94400	94300	94400	94300	41
499	20241211	101600	546024900	94300	94300	94300	94200	115
500	20241211	101500	535181700	94300	94300	94400	94300	30
501	20241211	101400	532351800	94400	94400	94400	94400	8
502	20241211	101300	531596600	94400	94500	94500	94400	72
503	20241211	101200	524797200	94400	94500	94500	94400	16
504	20241211	101100	523285300	94500	94500	94600	94400	136
505	20241211	101000	510444200	94500	94400	94500	94400	68
506	20241211	100900	504024300	94400	94600	94600	94300	99
507	20241211	100800	494670100	94500	94600	94700	94500	61
508	20241211	100700	488901800	94700	94600	94700	94600	14
509	20241211	100600	487576100	94600	94600	94600	94500	52
510	20241211	100500	482659000	94600	94600	94600	94600	95
511	20241211	100400	473672000	94700	94700	94700	94600	40
512	20241211	100300	469884700	94700	94600	94700	94600	91
513	20241211	100200	461270700	94600	94400	94600	94400	70
514	20241211	100100	454653000	94500	94500	94600	94500	84
515	20241211	100000	446712400	94600	94600	94700	94500	193
516	20241211	095900	428454000	94500	94300	94500	94300	24
517	20241211	095800	426187800	94400	94300	94600	94300	62
518	20241211	095700	420334800	94300	94300	94300	93700	143
519	20241211	095600	406888300	94200	94300	94400	94200	113
520	20241211	095500	396231300	94300	94400	94400	94300	57
521	20241211	095400	390850800	94400	94300	94400	94300	32
522	20241211	095300	387831800	94300	94300	94600	94200	77
523	20241211	095200	380566600	94400	94400	94500	94400	53
524	20241211	095100	375562900	94400	94200	94600	94100	218
525	20241211	095000	354991700	94000	93600	94000	93600	139
526	20241211	094900	341950300	93600	93700	93700	93600	16
527	20241211	094800	340451200	93700	93700	93800	93700	115
528	20241211	094700	329668700	93800	93600	93800	93600	49
529	20241211	094600	325078200	93600	93700	93700	93600	20
530	20241211	094500	323205000	93800	93700	93800	93700	27
531	20241211	094400	320674100	93800	93800	93800	93800	12
532	20241211	094300	319548500	93800	93800	93800	93700	29
533	20241211	094200	316830600	93800	93700	94000	93700	168
534	20241211	094100	301069300	93800	93600	93800	93600	864
535	20241211	094000	220113700	93700	93600	93700	93600	170
536	20241211	093900	204200400	93600	93500	93600	93500	15
537	20241211	093800	202797500	93600	93600	93600	93400	34
538	20241211	093700	199619800	93600	93300	93600	93200	59
539	20241211	093600	194110300	93200	93200	93200	93200	0
540	20241211	093500	194110300	93200	93200	93300	93200	53
541	20241211	093400	189168300	93200	93100	93200	93100	8
542	20241211	093300	188423400	93300	93400	93500	93300	65
543	20241211	093200	182353200	93400	93500	93500	93400	103
544	20241211	093100	172730000	93500	93500	93500	93400	54
545	20241211	093000	167681800	93500	93500	93500	93500	32
546	20241211	092900	164689800	93500	93700	93700	93500	116
547	20241211	092800	153831100	93800	93700	93800	93700	23
548	20241211	092700	151675700	93800	93700	93800	93700	6
549	20241211	092600	151113000	93700	93700	93700	93700	1
550	20241211	092500	151019300	93700	93600	93800	93600	81
551	20241211	092400	143429600	93600	93600	93600	93600	0
552	20241211	092300	143429600	93600	93700	93700	93600	23
553	20241211	092200	141276500	93700	93600	93700	93600	11
554	20241211	092100	140246600	93700	93700	93700	93700	0
555	20241211	092000	140246600	93700	93800	93800	93700	26
556	20241211	091900	137809800	93700	93700	93700	93700	1
557	20241211	091800	137716100	93800	93900	94000	93800	53
558	20241211	091700	132742400	93900	93900	93900	93600	31
559	20241211	091600	129831800	93500	93500	93500	93500	0
560	20241211	091500	129831800	93500	93700	93700	93500	22
561	20241211	091400	127771700	93900	93700	93900	93700	73
562	20241211	091300	120927600	93600	94000	94000	93500	143
563	20241211	091200	107524900	94000	93900	94000	93900	53
564	20241211	091100	102547900	93700	93600	93700	93600	23
565	20241211	091000	100393000	94000	94000	94000	94000	2
566	20241211	090900	100205000	93400	93600	94000	93400	125
567	20241211	090800	88489200	93500	93600	93600	93500	65
568	20241211	090700	82407700	93300	93600	93600	93300	18
569	20241211	090600	80726700	93800	93800	93800	93800	7
570	20241211	090500	80070100	93800	93600	93800	93400	48
571	20241211	090400	75576500	93500	93600	94300	93400	66
572	20241211	090300	69396700	93400	93300	93600	93000	137
573	20241211	090200	56631200	93300	92600	93300	92600	240
574	20241211	090100	34267600	92600	92600	92900	92500	137
575	20241211	090000	21572400	92500	92800	93400	92500	232