KissMeData/006110/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	184700	1313584750	40600	40600	40600	40600	946
3	20241216	184600	1313584750	40600	40600	40600	40600	0
4	20241216	184500	1313584750	40600	40600	40600	40600	0
5	20241216	184400	1313584750	40600	40600	40600	40600	0
6	20241216	184300	1313584750	40600	40600	40600	40600	0
7	20241216	184200	1313584750	40600	40600	40600	40600	0
8	20241216	184100	1313584750	40600	40600	40600	40600	0
9	20241216	184000	1313584750	40600	40600	40600	40600	0
10	20241216	183900	1313584750	40600	40600	40600	40600	0
11	20241216	183800	1313584750	40600	40600	40600	40600	0
12	20241216	183700	1313584750	40600	40600	40600	40600	0
13	20241216	183600	1313584750	40600	40600	40600	40600	0
14	20241216	183500	1313584750	40600	40600	40600	40600	0
15	20241216	183400	1313584750	40600	40600	40600	40600	0
16	20241216	183300	1313584750	40600	40600	40600	40600	0
17	20241216	183200	1313584750	40600	40600	40600	40600	0
18	20241216	183100	1313584750	40600	40600	40600	40600	0
19	20241216	183000	1313584750	40600	40600	40600	40600	0
20	20241216	182900	1313584750	40600	40600	40600	40600	0
21	20241216	182800	1313584750	40600	40600	40600	40600	0
22	20241216	182700	1313584750	40600	40600	40600	40600	0
23	20241216	182600	1313584750	40600	40600	40600	40600	0
24	20241216	182500	1313584750	40600	40600	40600	40600	0
25	20241216	182400	1313584750	40600	40600	40600	40600	0
26	20241216	182300	1313584750	40600	40600	40600	40600	0
27	20241216	182200	1313584750	40600	40600	40600	40600	0
28	20241216	182100	1313584750	40600	40600	40600	40600	0
29	20241216	182000	1313584750	40600	40600	40600	40600	0
30	20241216	181900	1313584750	40600	40600	40600	40600	0
31	20241216	181800	1313584750	40600	40600	40600	40600	0
32	20241216	181700	1313584750	40600	40600	40600	40600	946
33	20241216	181600	1313584750	40600	40600	40600	40600	0
34	20241216	181500	1313584750	40600	40600	40600	40600	0
35	20241216	181400	1313584750	40600	40600	40600	40600	0
36	20241216	181300	1313584750	40600	40600	40600	40600	0
37	20241216	181200	1313584750	40600	40600	40600	40600	0
38	20241216	181100	1313584750	40600	40600	40600	40600	0
39	20241216	181000	1313584750	40600	40600	40600	40600	0
40	20241216	180900	1313584750	40600	40600	40600	40600	0
41	20241216	180800	1313584750	40600	40600	40600	40600	0
42	20241216	180700	1313584750	40600	40600	40600	40600	0
43	20241216	180600	1313584750	40600	40600	40600	40600	0
44	20241216	180500	1313584750	40600	40600	40600	40600	0
45	20241216	180400	1313584750	40600	40600	40600	40600	0
46	20241216	180300	1313584750	40600	40600	40600	40600	0
47	20241216	180200	1313584750	40600	40600	40600	40600	0
48	20241216	180100	1313584750	40600	40600	40600	40600	0
49	20241216	180000	1313584750	40600	40600	40600	40600	0
50	20241216	175900	1313584750	40600	40600	40600	40600	0
51	20241216	175800	1313584750	40600	40600	40600	40600	0
52	20241216	175700	1313584750	40600	40600	40600	40600	0
53	20241216	175600	1313584750	40600	40600	40600	40600	0
54	20241216	175500	1313584750	40600	40600	40600	40600	0
55	20241216	175400	1313584750	40600	40600	40600	40600	0
56	20241216	175300	1313584750	40600	40600	40600	40600	0
57	20241216	175200	1313584750	40600	40600	40600	40600	0
58	20241216	175100	1313584750	40600	40600	40600	40600	0
59	20241216	175000	1313584750	40600	40600	40600	40600	0
60	20241216	174900	1313584750	40600	40600	40600	40600	0
61	20241216	174800	1313584750	40600	40600	40600	40600	0
62	20241216	174700	1313584750	40600	40600	40600	40600	946
63	20241216	174600	1313584750	40600	40600	40600	40600	0
64	20241216	174500	1313584750	40600	40600	40600	40600	0
65	20241216	174400	1313584750	40600	40600	40600	40600	0
66	20241216	174300	1313584750	40600	40600	40600	40600	0
67	20241216	174200	1313584750	40600	40600	40600	40600	0
68	20241216	174100	1313584750	40600	40600	40600	40600	0
69	20241216	174000	1313584750	40600	40600	40600	40600	0
70	20241216	173900	1313584750	40600	40600	40600	40600	0
71	20241216	173800	1313584750	40600	40600	40600	40600	0
72	20241216	173700	1313584750	40600	40600	40600	40600	0
73	20241216	173600	1313584750	40600	40600	40600	40600	0
74	20241216	173500	1313584750	40600	40600	40600	40600	0
75	20241216	173400	1313584750	40600	40600	40600	40600	0
76	20241216	173300	1313584750	40600	40600	40600	40600	0
77	20241216	173200	1313584750	40600	40600	40600	40600	0
78	20241216	173100	1313584750	40600	40600	40600	40600	0
79	20241216	173000	1313584750	40600	40600	40600	40600	0
80	20241216	172900	1313584750	40600	40600	40600	40600	0
81	20241216	172800	1313584750	40600	40600	40600	40600	0
82	20241216	172700	1313584750	40600	40600	40600	40600	0
83	20241216	172600	1313584750	40600	40600	40600	40600	0
84	20241216	172500	1313584750	40600	40600	40600	40600	0
85	20241216	172400	1313584750	40600	40600	40600	40600	0
86	20241216	172300	1313584750	40600	40600	40600	40600	0
87	20241216	172200	1313584750	40600	40600	40600	40600	0
88	20241216	172100	1313584750	40600	40600	40600	40600	0
89	20241216	172000	1313584750	40600	40600	40600	40600	0
90	20241216	171900	1313584750	40600	40600	40600	40600	0
91	20241216	171800	1313584750	40600	40600	40600	40600	0
92	20241216	171700	1313584750	40600	40600	40600	40600	946
93	20241216	171600	1313584750	40600	40600	40600	40600	0
94	20241216	171500	1313584750	40600	40600	40600	40600	0
95	20241216	171400	1313584750	40600	40600	40600	40600	0
96	20241216	171300	1313584750	40600	40600	40600	40600	0
97	20241216	171200	1313584750	40600	40600	40600	40600	0
98	20241216	171100	1313584750	40600	40600	40600	40600	0
99	20241216	171000	1313584750	40600	40600	40600	40600	0
100	20241216	170900	1313584750	40600	40600	40600	40600	0
101	20241216	170800	1313584750	40600	40600	40600	40600	0
102	20241216	170700	1313584750	40600	40600	40600	40600	0
103	20241216	170600	1313584750	40600	40600	40600	40600	0
104	20241216	170500	1313584750	40600	40600	40600	40600	0
105	20241216	170400	1313584750	40600	40600	40600	40600	0
106	20241216	170300	1313584750	40600	40600	40600	40600	0
107	20241216	170200	1313584750	40600	40600	40600	40600	0
108	20241216	170100	1313584750	40600	40600	40600	40600	0
109	20241216	170000	1313584750	40600	40600	40600	40600	0
110	20241216	165900	1313584750	40600	40600	40600	40600	0
111	20241216	165800	1313584750	40600	40600	40600	40600	0
112	20241216	165700	1313584750	40600	40600	40600	40600	0
113	20241216	165600	1313584750	40600	40600	40600	40600	0
114	20241216	165500	1313584750	40600	40600	40600	40600	0
115	20241216	165400	1313584750	40600	40600	40600	40600	0
116	20241216	165300	1313584750	40600	40600	40600	40600	0
117	20241216	165200	1313584750	40600	40600	40600	40600	0
118	20241216	165100	1313584750	40600	40600	40600	40600	0
119	20241216	165000	1313584750	40600	40600	40600	40600	0
120	20241216	164900	1313584750	40600	40600	40600	40600	0
121	20241216	164800	1313584750	40600	40600	40600	40600	0
122	20241216	164700	1313584750	40600	40600	40600	40600	946
123	20241216	164600	1313584750	40600	40600	40600	40600	0
124	20241216	164500	1313584750	40600	40600	40600	40600	0
125	20241216	164400	1313584750	40600	40600	40600	40600	0
126	20241216	164300	1313584750	40600	40600	40600	40600	0
127	20241216	164200	1313584750	40600	40600	40600	40600	0
128	20241216	164100	1313584750	40600	40600	40600	40600	0
129	20241216	164000	1313584750	40600	40600	40600	40600	0
130	20241216	163900	1313584750	40600	40600	40600	40600	0
131	20241216	163800	1313584750	40600	40600	40600	40600	0
132	20241216	163700	1313584750	40600	40600	40600	40600	0
133	20241216	163600	1313584750	40600	40600	40600	40600	0
134	20241216	163500	1313584750	40600	40600	40600	40600	0
135	20241216	163400	1313584750	40600	40600	40600	40600	0
136	20241216	163300	1313584750	40600	40600	40600	40600	0
137	20241216	163200	1313584750	40600	40600	40600	40600	0
138	20241216	163100	1313584750	40600	40600	40600	40600	0
139	20241216	163000	1313584750	40600	40600	40600	40600	0
140	20241216	162900	1313584750	40600	40600	40600	40600	0
141	20241216	162800	1313584750	40600	40600	40600	40600	0
142	20241216	162700	1313584750	40600	40600	40600	40600	0
143	20241216	162600	1313584750	40600	40600	40600	40600	0
144	20241216	162500	1313584750	40600	40600	40600	40600	0
145	20241216	162400	1313584750	40600	40600	40600	40600	0
146	20241216	162300	1313584750	40600	40600	40600	40600	0
147	20241216	162200	1313584750	40600	40600	40600	40600	0
148	20241216	162100	1313584750	40600	40600	40600	40600	0
149	20241216	162000	1313584750	40600	40600	40600	40600	0
150	20241216	161900	1313584750	40600	40600	40600	40600	0
151	20241216	161800	1313584750	40600	40600	40600	40600	0
152	20241216	161700	1313584750	40600	40600	40600	40600	946
153	20241216	161600	1313584750	40600	40600	40600	40600	0
154	20241216	161500	1313584750	40600	40600	40600	40600	0
155	20241216	161400	1313584750	40600	40600	40600	40600	0
156	20241216	161300	1313584750	40600	40600	40600	40600	0
157	20241216	161200	1313584750	40600	40600	40600	40600	0
158	20241216	161100	1313584750	40600	40600	40600	40600	0
159	20241216	161000	1313584750	40600	40600	40600	40600	0
160	20241216	160900	1313584750	40600	40600	40600	40600	0
161	20241216	160800	1313584750	40600	40600	40600	40600	0
162	20241216	160700	1313584750	40600	40600	40600	40600	0
163	20241216	160600	1313584750	40600	40600	40600	40600	0
164	20241216	160500	1313584750	40600	40600	40600	40600	0
165	20241216	160400	1313584750	40600	40600	40600	40600	0
166	20241216	160300	1313584750	40600	40600	40600	40600	0
167	20241216	160200	1313584750	40600	40600	40600	40600	0
168	20241216	160100	1313584750	40600	40600	40600	40600	0
169	20241216	160000	1313584750	40600	40600	40600	40600	0
170	20241216	155900	1313584750	40600	40600	40600	40600	0
171	20241216	155800	1313584750	40600	40600	40600	40600	0
172	20241216	155700	1313584750	40600	40600	40600	40600	0
173	20241216	155600	1313584750	40600	40600	40600	40600	0
174	20241216	155500	1313584750	40600	40600	40600	40600	0
175	20241216	155400	1313584750	40600	40600	40600	40600	0
176	20241216	155300	1313584750	40600	40600	40600	40600	0
177	20241216	155200	1313584750	40600	40600	40600	40600	0
178	20241216	155100	1313584750	40600	40600	40600	40600	0
179	20241216	155000	1313584750	40600	40600	40600	40600	0
180	20241216	154900	1313584750	40600	40600	40600	40600	0
181	20241216	154800	1313584750	40600	40600	40600	40600	0
182	20241216	154700	1313584750	40600	40600	40600	40600	946
183	20241216	154600	1313584750	40600	40600	40600	40600	0
184	20241216	154500	1313584750	40600	40600	40600	40600	0
185	20241216	154400	1313584750	40600	40600	40600	40600	0
186	20241216	154300	1313584750	40600	40600	40600	40600	0
187	20241216	154200	1313584750	40600	40600	40600	40600	0
188	20241216	154100	1313584750	40600	40600	40600	40600	0
189	20241216	154000	1313584750	40600	40600	40600	40600	0
190	20241216	153900	1313584750	40600	40600	40600	40600	0
191	20241216	153800	1313584750	40600	40600	40600	40600	0
192	20241216	153700	1313584750	40600	40600	40600	40600	0
193	20241216	153600	1313584750	40600	40600	40600	40600	0
194	20241216	153500	1313584750	40600	40600	40600	40600	0
195	20241216	153400	1313584750	40600	40600	40600	40600	0
196	20241216	153300	1313584750	40600	40600	40600	40600	0
197	20241216	153200	1313584750	40600	40600	40600	40600	0
198	20241216	153100	1313584750	40600	40600	40600	40600	0
199	20241216	153000	1313584750	40600	40600	40600	40600	946
200	20241216	152900	1275177150	40250	40250	40250	40250	0
201	20241216	152800	1275177150	40250	40250	40250	40250	0
202	20241216	152700	1275177150	40250	40250	40250	40250	0
203	20241216	152600	1275177150	40250	40250	40250	40250	0
204	20241216	152500	1275177150	40250	40250	40250	40250	0
205	20241216	152400	1275177150	40250	40250	40250	40250	0
206	20241216	152300	1275177150	40250	40250	40250	40250	0
207	20241216	152200	1275177150	40250	40250	40250	40250	0
208	20241216	152100	1275177150	40250	40250	40250	40250	0
209	20241216	152000	1275177150	40250	40250	40250	40250	0
210	20241216	151900	1275177150	40250	40250	40550	40200	76
211	20241216	151800	1272118450	40250	40250	40250	40250	1
212	20241216	151700	1272078200	40250	40550	40550	40250	331
213	20241216	151600	1258751000	40300	40400	40400	40300	100
214	20241216	151500	1254718400	40300	40300	40300	40300	2
215	20241216	151400	1254637800	40300	40300	40300	40300	0
216	20241216	151300	1254637800	40300	40300	40300	40300	1000
217	20241216	151200	1214337800	40300	40550	40550	40300	425
218	20241216	151100	1197197650	40600	40550	40600	40400	366
219	20241216	151000	1182400600	40550	40550	40550	40550	3
220	20241216	150900	1182278950	40550	40550	40550	40550	13
221	20241216	150800	1181751800	40600	40600	40600	40600	0
222	20241216	150700	1181751800	40600	40600	40600	40600	0
223	20241216	150600	1181751800	40600	40600	40600	40600	0
224	20241216	150500	1181751800	40600	40600	40600	40600	18
225	20241216	150400	1181021000	40600	40600	40600	40600	3
226	20241216	150300	1180899200	40800	40800	40800	40800	13
227	20241216	150200	1180368800	40850	40850	40850	40850	22
228	20241216	150100	1179470100	40850	40850	40850	40850	91
229	20241216	150000	1175752750	40850	40850	40850	40750	356
230	20241216	145900	1161236550	40850	40900	40900	40850	42
231	20241216	145800	1159519350	40900	40900	40900	40850	44
232	20241216	145700	1157720200	40850	40900	40900	40650	161
233	20241216	145600	1151155600	40850	40900	40900	40800	72
234	20241216	145500	1148215200	40900	40900	40900	40600	43
235	20241216	145400	1146456800	40900	40900	40950	40750	142
236	20241216	145300	1140663300	40950	40900	40950	40900	42
237	20241216	145200	1138945000	40900	40800	40900	40800	43
238	20241216	145100	1137190500	40800	40850	40850	40650	79
239	20241216	145000	1133968500	40850	40900	40900	40700	79
240	20241216	144900	1130743350	40900	40950	40950	40700	332
241	20241216	144800	1117159750	40950	40950	40950	40750	96
242	20241216	144700	1113236750	40750	40650	40950	40650	78
243	20241216	144600	1110051300	40950	40950	40950	40650	44
244	20241216	144500	1108249800	40950	40800	40950	40750	124
245	20241216	144400	1103184900	40900	40900	40950	40900	54
246	20241216	144300	1100975550	40900	40900	40900	40750	89
247	20241216	144200	1097338100	40900	40900	40900	40800	110
248	20241216	144100	1092846600	40900	40900	40900	40750	54
249	20241216	144000	1090638150	40900	40900	40900	40700	93
250	20241216	143900	1086844450	40900	40950	40950	40900	104
251	20241216	143800	1082589000	40950	40900	40950	40900	94
252	20241216	143700	1078740650	40900	40750	40900	40700	194
253	20241216	143600	1070831800	40700	40450	40700	40450	340
254	20241216	143500	1057036000	40500	40500	40500	40500	0
255	20241216	143400	1057036000	40500	40500	40500	40500	52
256	20241216	143300	1054930000	40500	40500	40500	40500	15
257	20241216	143200	1054322500	40500	40500	40500	40500	22
258	20241216	143100	1053431500	40550	40550	40550	40550	71
259	20241216	143000	1050552450	40550	40600	40600	40550	27
260	20241216	142900	1049457500	40600	40650	40650	40600	158
261	20241216	142800	1043041000	40650	40650	40650	40650	23
262	20241216	142700	1042106050	40700	40700	40700	40700	0
263	20241216	142600	1042106050	40700	40700	40700	40700	93
264	20241216	142500	1038320950	40700	40700	40700	40700	28
265	20241216	142400	1037181350	40750	40800	40800	40750	108
266	20241216	142300	1032780300	40750	40750	40800	40750	5
267	20241216	142200	1032576400	40750	40700	40750	40700	42
268	20241216	142100	1030865500	40700	40700	40700	40700	1
269	20241216	142000	1030824800	40700	40700	40700	40700	15
270	20241216	141900	1030214300	40700	40700	40700	40700	1
271	20241216	141800	1030173600	40700	40700	40700	40700	5
272	20241216	141700	1029970100	40700	40800	40800	40700	14
273	20241216	141600	1029400200	40800	40800	40800	40800	0
274	20241216	141500	1029400200	40800	40900	40900	40800	55
275	20241216	141400	1027155850	40850	40900	40900	40850	2
276	20241216	141300	1027074100	40900	40850	40900	40850	244
277	20241216	141200	1017100750	40850	40750	40850	40750	15
278	20241216	141100	1016488200	40750	40750	40750	40750	210
279	20241216	141000	1007930700	40750	40750	40750	40750	101
280	20241216	140900	1003814950	40750	40750	40800	40750	18
281	20241216	140800	1003080800	40750	40750	40750	40750	24
282	20241216	140700	1002102800	40750	40800	40800	40750	29
283	20241216	140600	1000920550	40850	40850	40850	40850	63
284	20241216	140500	998347000	40850	40850	40850	40850	31
285	20241216	140400	997080650	40850	40850	40850	40850	56
286	20241216	140300	994793050	40850	40750	40850	40750	70
287	20241216	140200	991934550	40700	40700	40700	40700	12
288	20241216	140100	991446150	40650	40650	40650	40650	0
289	20241216	140000	991446150	40650	40750	40750	40650	54
290	20241216	135900	989249750	40650	40650	40650	40650	0
291	20241216	135800	989249750	40650	40800	40800	40650	43
292	20241216	135700	987497300	40600	40600	40600	40600	0
293	20241216	135600	987497300	40600	40750	40950	40600	614
294	20241216	135500	962395900	40750	40750	40750	40750	64
295	20241216	135400	959787900	40750	40650	40750	40650	14
296	20241216	135300	959218700	40650	40650	40650	40650	0
297	20241216	135200	959218700	40650	40650	40650	40650	81
298	20241216	135100	955926050	40650	40800	40800	40650	9
299	20241216	135000	955559000	40550	40550	40550	40550	0
300	20241216	134900	955559000	40550	40550	40550	40550	0
301	20241216	134800	955559000	40550	40550	40550	40550	3
302	20241216	134700	955437350	40550	40550	40550	40550	1
303	20241216	134600	955396800	40750	40800	40800	40750	381
304	20241216	134500	939869100	40800	40800	40800	40800	108
305	20241216	134400	935462700	40750	40750	40750	40750	3
306	20241216	134300	935340450	40750	40750	40750	40750	90
307	20241216	134200	931672950	40550	40700	40700	40550	27
308	20241216	134100	930574200	40700	40550	40700	40550	476
309	20241216	134000	911226950	40600	40600	40600	40600	10
310	20241216	133900	910820950	40550	40550	40550	40550	0
311	20241216	133800	910820950	40550	40550	40550	40550	19
312	20241216	133700	910050500	40600	40600	40600	40600	3
313	20241216	133600	909928700	40550	40550	40550	40550	50
314	20241216	133500	907901200	40550	40550	40550	40550	0
315	20241216	133400	907901200	40550	40550	40550	40550	21
316	20241216	133300	907049650	40500	40500	40500	40500	1
317	20241216	133200	907009150	40600	40600	40600	40600	130
318	20241216	133100	901731150	40600	40600	40600	40600	0
319	20241216	133000	901731150	40600	40600	40600	40600	16
320	20241216	132900	901081550	40600	40600	40600	40600	50
321	20241216	132800	899051550	40500	40500	40500	40500	7
322	20241216	132700	898768050	40500	40500	40500	40500	0
323	20241216	132600	898768050	40500	40500	40500	40500	5
324	20241216	132500	898565550	40600	40600	40600	40600	0
325	20241216	132400	898565550	40600	40600	40600	40600	13
326	20241216	132300	898037750	40500	40500	40500	40500	48
327	20241216	132200	896093750	40600	40600	40600	40600	0
328	20241216	132100	896093750	40600	40600	40600	40600	1
329	20241216	132000	896053150	40600	40600	40600	40600	110
330	20241216	131900	891587150	40600	40650	40650	40600	18
331	20241216	131800	890855500	40650	40650	40650	40650	40
332	20241216	131700	889229500	40650	40750	40800	40650	19
333	20241216	131600	888456800	40800	40750	40800	40750	12
334	20241216	131500	887967300	40650	40650	40650	40650	5
335	20241216	131400	887764050	40700	40750	40750	40700	2
336	20241216	131300	887682600	40850	40850	40850	40850	0
337	20241216	131200	887682600	40850	40850	40850	40850	0
338	20241216	131100	887682600	40850	40750	40850	40750	94
339	20241216	131000	883851100	40750	40800	40800	40750	51
340	20241216	130900	881770350	40800	40800	40800	40800	108
341	20241216	130800	877363950	40800	40750	40800	40750	72
342	20241216	130700	874428950	40750	40750	40750	40750	5
343	20241216	130600	874225200	40750	40750	40750	40750	11
344	20241216	130500	873776950	40750	40750	40750	40750	0
345	20241216	130400	873776950	40750	40750	40750	40750	0
346	20241216	130300	873776950	40750	40750	40750	40750	15
347	20241216	130200	873165700	40700	40700	40700	40700	0
348	20241216	130100	873165700	40700	40900	40900	40700	127
349	20241216	130000	867984800	40900	40800	40900	40800	246
350	20241216	125900	857940700	40750	40700	40750	40650	433
351	20241216	125800	840301450	40650	40650	40650	40650	0
352	20241216	125700	840301450	40650	40600	40650	40600	5
353	20241216	125600	840098250	40600	40600	40700	40600	660
354	20241216	125500	813302150	40550	40500	40550	40500	24
355	20241216	125400	812329100	40550	40650	40650	40550	362
356	20241216	125300	797623350	40650	40650	40650	40650	28
357	20241216	125200	796485150	40650	40700	40700	40650	3
358	20241216	125100	796363150	40650	40650	40650	40650	4
359	20241216	125000	796200550	40700	40700	40700	40700	0
360	20241216	124900	796200550	40700	40650	40700	40650	24
361	20241216	124800	795224100	40650	40650	40650	40650	5
362	20241216	124700	795020850	40600	40600	40600	40550	16
363	20241216	124600	794371650	40650	40650	40650	40650	4
364	20241216	124500	794209050	40700	40700	40700	40700	11
365	20241216	124400	793761350	40750	40750	40750	40750	1
366	20241216	124300	793720600	40650	40700	40700	40650	22
367	20241216	124200	792825250	40700	40700	40700	40700	10
368	20241216	124100	792418250	40700	40650	40700	40600	157
369	20241216	124000	786042000	40650	40650	40650	40650	28
370	20241216	123900	784903800	40650	40650	40650	40650	79
371	20241216	123800	781692450	40650	40650	40650	40650	44
372	20241216	123700	779903850	40700	40700	40750	40700	128
373	20241216	123600	774694200	40700	40700	40700	40700	6
374	20241216	123500	774450000	40700	40700	40700	40700	0
375	20241216	123400	774450000	40700	40750	40750	40700	10
376	20241216	123300	774042600	40800	40750	40800	40700	751
377	20241216	123200	743471700	40850	40850	40850	40850	5
378	20241216	123100	743267450	40850	40800	40850	40800	8
379	20241216	123000	742940750	40850	40850	40850	40850	1
380	20241216	122900	742899900	40850	40900	40900	40850	2
381	20241216	122800	742818150	40850	40750	40850	40750	30
382	20241216	122700	741592750	40800	40800	40800	40750	108
383	20241216	122600	737190800	40850	40850	40850	40850	0
384	20241216	122500	737190800	40850	40850	40850	40850	2
385	20241216	122400	737109100	40900	40800	40900	40800	134
386	20241216	122300	731635200	40800	40800	40800	40800	3
387	20241216	122200	731512800	40850	40850	40850	40850	23
388	20241216	122100	730573250	40850	40750	40850	40750	7
389	20241216	122000	730287700	40750	40800	40800	40750	5
390	20241216	121900	730083900	40800	40800	40800	40800	2
391	20241216	121800	730002300	40800	40850	40850	40800	4
392	20241216	121700	729838950	40800	40800	40800	40800	4
393	20241216	121600	729675750	40800	40850	40850	40800	88
394	20241216	121500	726081000	40850	40850	40850	40850	13
395	20241216	121400	725549950	40900	40850	40900	40850	4
396	20241216	121300	725386500	40850	40850	40850	40850	2
397	20241216	121200	725304800	40850	40850	40850	40850	3
398	20241216	121100	725182250	40900	41000	41000	40900	141
399	20241216	121000	719407300	41000	41000	41000	41000	12
400	20241216	120900	718915300	40950	40950	40950	40950	22
401	20241216	120800	718014400	40950	40950	41000	40950	307
402	20241216	120700	705440800	40950	40800	40950	40750	550
403	20241216	120600	682979200	40750	40750	40800	40750	24
404	20241216	120500	682000200	40800	40800	40800	40800	0
405	20241216	120400	682000200	40800	40800	40800	40800	23
406	20241216	120300	681061800	40850	40750	40850	40750	37
407	20241216	120200	679550900	40800	40800	40800	40750	6
408	20241216	120100	679306300	40850	40850	40850	40850	0
409	20241216	120000	679306300	40850	40850	40850	40850	11
410	20241216	115900	678856950	40850	40800	40850	40700	63
411	20241216	115800	676287000	40800	40800	40850	40800	5
412	20241216	115700	676082900	40800	40800	40800	40800	1
413	20241216	115600	676042100	40800	40800	40800	40800	1
414	20241216	115500	676001300	40800	40850	40850	40800	7
415	20241216	115400	675715600	40750	40800	40800	40750	13
416	20241216	115300	675185750	40850	40850	40850	40850	17
417	20241216	115200	674491300	40850	40800	40850	40800	507
418	20241216	115100	653797000	40750	40600	40750	40600	44
419	20241216	115000	652005500	40550	40550	40550	40550	1
420	20241216	114900	651964950	40550	40550	40550	40550	1
421	20241216	114800	651924400	40550	40550	40550	40550	1
422	20241216	114700	651883850	40600	40700	40700	40600	8
423	20241216	114600	651558700	40800	40800	40800	40800	124
424	20241216	114500	646499500	40800	40600	40800	40600	50
425	20241216	114400	644463250	40500	40350	40500	40350	24
426	20241216	114300	643491400	40350	40350	40350	40350	0
427	20241216	114200	643491400	40350	40350	40350	40350	3
428	20241216	114100	643370350	40350	40700	40700	40350	20
429	20241216	114000	642563000	40400	40400	40400	40400	5
430	20241216	113900	642361000	40350	40450	40800	40350	801
431	20241216	113800	609826550	40400	40400	40400	40400	3
432	20241216	113700	609705350	40400	40450	40450	40400	6
433	20241216	113600	609462700	40500	40500	40500	40500	1
434	20241216	113500	609422200	40500	40450	40500	40450	23
435	20241216	113400	608491200	40500	40500	40500	40500	1
436	20241216	113300	608450700	40500	40500	40500	40500	0
437	20241216	113200	608450700	40500	40500	40500	40500	1
438	20241216	113100	608410200	40500	40500	40500	40500	5
439	20241216	113000	608207700	40550	40450	40600	40450	72
440	20241216	112900	605291000	40300	40300	40300	40300	4
441	20241216	112800	605129800	40400	40450	40450	40400	178
442	20241216	112700	597929850	40400	40250	40400	40250	376
443	20241216	112600	582769700	40250	40300	40300	40250	8
444	20241216	112500	582447500	40250	40250	40300	40250	9
445	20241216	112400	582085000	40250	40300	40300	40250	22
446	20241216	112300	581199450	40250	40250	40250	40250	3
447	20241216	112200	581078700	40250	40250	40250	40200	17
448	20241216	112100	580394600	40250	40250	40250	40200	119
449	20241216	112000	575604900	40200	40250	40250	40200	7
450	20241216	111900	575323300	40250	40250	40250	40250	10
451	20241216	111800	574920800	40250	40250	40250	40250	0
452	20241216	111700	574920800	40250	40200	40250	40200	12
453	20241216	111600	574437950	40200	40250	40250	40200	2
454	20241216	111500	574357500	40250	40250	40250	40250	16
455	20241216	111400	573713500	40250	40250	40250	40250	3
456	20241216	111300	573592750	40300	40300	40300	40300	13
457	20241216	111200	573068850	40400	40300	40450	40300	65
458	20241216	111100	570440350	40350	40300	40350	40250	285
459	20241216	111000	558965300	40300	40300	40300	40300	3
460	20241216	110900	558844400	40400	40400	40400	40400	1
461	20241216	110800	558804000	40400	40400	40400	40400	9
462	20241216	110700	558440400	40400	40450	40450	40400	52
463	20241216	110600	556337050	40450	40450	40450	40450	26
464	20241216	110500	555285350	40450	40500	40500	40450	3
465	20241216	110400	555163950	40500	40500	40500	40500	3
466	20241216	110300	555042450	40500	40500	40500	40500	2
467	20241216	110200	554961450	40500	40500	40500	40500	160
468	20241216	110100	548481450	40450	40350	40450	40300	384
469	20241216	110000	532964300	40400	40400	40400	40400	1
470	20241216	105900	532923900	40350	40350	40350	40350	3
471	20241216	105800	532802850	40350	40350	40350	40350	2
472	20241216	105700	532722150	40350	40350	40350	40350	57
473	20241216	105600	530422200	40350	40350	40350	40350	3
474	20241216	105500	530301150	40350	40350	40350	40350	0
475	20241216	105400	530301150	40350	40350	40400	40350	7
476	20241216	105300	530018600	40350	40350	40350	40350	18
477	20241216	105200	529292300	40400	40400	40400	40400	50
478	20241216	105100	527272300	40400	40400	40450	40400	13
479	20241216	105000	526747050	40450	40450	40450	40400	5
480	20241216	104900	526544950	40400	40200	40400	40200	310
481	20241216	104800	514037450	40200	40150	40200	40100	21
482	20241216	104700	513193700	40150	40150	40150	40150	0
483	20241216	104600	513193700	40150	40200	40200	40150	157
484	20241216	104500	506890100	40150	40150	40150	40150	4
485	20241216	104400	506729500	40150	40250	40250	40150	14
486	20241216	104300	506166100	40150	40150	40150	40150	3
487	20241216	104200	506045650	40200	40200	40200	40200	2
488	20241216	104100	505965250	40200	40150	40200	40150	19
489	20241216	104000	505202350	40150	40200	40200	40150	114
490	20241216	103900	500624600	40200	40200	40200	40200	1
491	20241216	103800	500584400	40150	40150	40150	40150	3
492	20241216	103700	500463950	40150	40300	40300	40150	9
493	20241216	103600	500102150	40300	40200	40300	40200	32
494	20241216	103500	498812850	40200	40250	40300	40200	6
495	20241216	103400	498571400	40250	40250	40250	40250	11
496	20241216	103300	498128650	40250	40250	40250	40250	23
497	20241216	103200	497202900	40250	40200	40250	40200	14
498	20241216	103100	496640000	40150	40100	40150	40100	25
499	20241216	103000	495636450	40100	40150	40150	40100	10
500	20241216	102900	495235000	40100	40100	40100	40100	46
501	20241216	102800	493390400	40100	40150	40150	40100	24
502	20241216	102700	492427350	40200	40100	40200	40100	4
503	20241216	102600	492266750	40100	40100	40100	40100	34
504	20241216	102500	490903350	40150	40150	40150	40150	130
505	20241216	102400	485683850	40150	40150	40150	40150	123
506	20241216	102300	480745400	40200	40150	40200	40150	9
507	20241216	102200	480383950	40150	40150	40150	40150	4
508	20241216	102100	480223350	40200	40150	40200	40150	18
509	20241216	102000	479500500	40200	40150	40200	40150	8
510	20241216	101900	479179250	40150	40200	40200	40150	186
511	20241216	101800	471710800	40300	40250	40300	40250	5
512	20241216	101700	471509500	40300	40350	40350	40300	11
513	20241216	101600	471066150	40400	40400	40400	40400	3
514	20241216	101500	470944950	40450	40300	40450	40300	12
515	20241216	101400	470460350	40300	40350	40350	40300	2
516	20241216	101300	470379700	40400	40300	40400	40300	2
517	20241216	101200	470299000	40500	40400	40500	40400	25
518	20241216	101100	469287200	40400	40400	40400	40400	4
519	20241216	101000	469125600	40500	40350	40500	40300	66
520	20241216	100900	466462250	40300	40150	40300	40150	11
521	20241216	100800	466020300	40150	40200	40200	40100	392
522	20241216	100700	450268800	40300	40300	40300	40300	101
523	20241216	100600	446198500	40200	40200	40200	40200	1
524	20241216	100500	446158300	40100	40100	40100	40100	0
525	20241216	100400	446158300	40100	40100	40100	40100	0
526	20241216	100300	446158300	40100	40100	40100	40100	1
527	20241216	100200	446118200	40300	40200	40300	40200	28
528	20241216	100100	444990050	40300	40100	40300	40100	303
529	20241216	100000	432808800	40050	40100	40100	40050	18
530	20241216	095900	432087850	40050	40050	40050	40050	11
531	20241216	095800	431647300	40050	40050	40050	40050	0
532	20241216	095700	431647300	40050	40100	40100	40050	43
533	20241216	095600	429925000	40050	40050	40050	40050	13
534	20241216	095500	429404350	40050	40150	40150	40050	292
535	20241216	095400	417682950	40150	40150	40150	40150	10
536	20241216	095300	417281450	40150	40200	40200	40150	12
537	20241216	095200	416799550	40150	40150	40150	40150	1
538	20241216	095100	416759400	40150	40200	40200	40150	313
539	20241216	095000	404179850	40300	40250	40300	40200	110
540	20241216	094900	399752350	40300	40400	40400	40300	15
541	20241216	094800	399146850	40400	40450	40450	40250	183
542	20241216	094700	391764250	40400	40350	40400	40350	577
543	20241216	094600	368481650	40350	40350	40350	40350	17
544	20241216	094500	367795700	40350	40300	40350	40300	2
545	20241216	094400	367715050	40350	40300	40350	40300	28
546	20241216	094300	366586600	40350	40350	40350	40350	3
547	20241216	094200	366465550	40350	40350	40350	40350	0
548	20241216	094100	366465550	40350	40250	40350	40250	102
549	20241216	094000	362359950	40350	40250	40350	40250	111
550	20241216	093900	357891100	40300	40200	40300	40200	16
551	20241216	093800	357246900	40200	40350	40350	40200	125
552	20241216	093700	352216400	40250	40250	40250	40250	0
553	20241216	093600	352216400	40250	40350	40350	40250	4
554	20241216	093500	352055200	40300	40350	40350	40300	112
555	20241216	093400	347536650	40250	40350	40350	40250	4
556	20241216	093300	347375350	40200	40300	40300	40200	253
557	20241216	093200	337189750	40350	40200	40350	40200	2
558	20241216	093100	337109200	40350	40200	40350	40200	509
559	20241216	093000	316644550	40200	40300	40300	40200	152
560	20241216	092900	310521200	40300	40200	40300	40200	124
561	20241216	092800	305535400	40200	40250	40300	40200	151
562	20241216	092700	299455500	40250	40300	40300	40250	729
563	20241216	092600	270098000	40250	40350	40350	40250	418
564	20241216	092500	253250150	40350	40450	40450	40300	317
565	20241216	092400	240457200	40350	40300	40350	40300	2
566	20241216	092300	240376550	40350	40350	40350	40350	4
567	20241216	092200	240215150	40300	40250	40450	40250	26
568	20241216	092100	239167700	40300	40300	40300	40300	9
569	20241216	092000	238805000	40300	40450	40450	40300	807
570	20241216	091900	206212000	40450	40450	40450	40450	89
571	20241216	091800	202611950	40450	40500	40500	40450	8
572	20241216	091700	202288300	40450	40500	40500	40450	13
573	20241216	091600	201762300	40500	40600	40600	40450	634
574	20241216	091500	176074350	40600	40700	40700	40600	170
575	20241216	091400	169166750	40750	40800	40900	40700	239
576	20241216	091300	159422700	40650	40650	40800	40650	19
577	20241216	091200	158650200	40650	40900	40900	40650	190
578	20241216	091100	150904450	40850	41000	41000	40850	458
579	20241216	091000	132165950	41000	40750	41100	40750	721
580	20241216	090900	102677650	40650	40750	40800	40650	294
581	20241216	090800	90717800	40750	40700	40800	40650	199
582	20241216	090700	82612500	40700	40650	40700	40650	111
583	20241216	090600	78097300	40650	40650	40650	40600	125
584	20241216	090500	73017550	40450	40500	40800	40450	86
585	20241216	090400	69532650	40500	40450	40500	40400	163
586	20241216	090300	62932750	40500	40350	40500	40300	233
587	20241216	090200	53528800	40350	40550	40850	40300	288
588	20241216	090100	41862850	40300	40500	40600	40300	311
589	20241216	090000	29282600	40500	40200	40500	40200	726