KissMeData/009450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185300	4413379100	86800	86800	86800	86800	334
3	20241223	185200	4413379100	86800	86800	86800	86800	0
4	20241223	185100	4413379100	86800	86800	86800	86800	0
5	20241223	185000	4413379100	86800	86800	86800	86800	0
6	20241223	184900	4413379100	86800	86800	86800	86800	0
7	20241223	184800	4413379100	86800	86800	86800	86800	0
8	20241223	184700	4413379100	86800	86800	86800	86800	0
9	20241223	184600	4413379100	86800	86800	86800	86800	0
10	20241223	184500	4413379100	86800	86800	86800	86800	0
11	20241223	184400	4413379100	86800	86800	86800	86800	0
12	20241223	184300	4413379100	86800	86800	86800	86800	0
13	20241223	184200	4413379100	86800	86800	86800	86800	0
14	20241223	184100	4413379100	86800	86800	86800	86800	0
15	20241223	184000	4413379100	86800	86800	86800	86800	0
16	20241223	183900	4413379100	86800	86800	86800	86800	0
17	20241223	183800	4413379100	86800	86800	86800	86800	0
18	20241223	183700	4413379100	86800	86800	86800	86800	0
19	20241223	183600	4413379100	86800	86800	86800	86800	0
20	20241223	183500	4413379100	86800	86800	86800	86800	0
21	20241223	183400	4413379100	86800	86800	86800	86800	0
22	20241223	183300	4413379100	86800	86800	86800	86800	0
23	20241223	183200	4413379100	86800	86800	86800	86800	0
24	20241223	183100	4413379100	86800	86800	86800	86800	0
25	20241223	183000	4413379100	86800	86800	86800	86800	0
26	20241223	182900	4413379100	86800	86800	86800	86800	0
27	20241223	182800	4413379100	86800	86800	86800	86800	0
28	20241223	182700	4413379100	86800	86800	86800	86800	0
29	20241223	182600	4413379100	86800	86800	86800	86800	0
30	20241223	182500	4413379100	86800	86800	86800	86800	0
31	20241223	182400	4413379100	86800	86800	86800	86800	0
32	20241223	182300	4413379100	86800	86800	86800	86800	334
33	20241223	182200	4413379100	86800	86800	86800	86800	0
34	20241223	182100	4413379100	86800	86800	86800	86800	0
35	20241223	182000	4413379100	86800	86800	86800	86800	0
36	20241223	181900	4413379100	86800	86800	86800	86800	0
37	20241223	181800	4413379100	86800	86800	86800	86800	0
38	20241223	181700	4413379100	86800	86800	86800	86800	0
39	20241223	181600	4413379100	86800	86800	86800	86800	0
40	20241223	181500	4413379100	86800	86800	86800	86800	0
41	20241223	181400	4413379100	86800	86800	86800	86800	0
42	20241223	181300	4413379100	86800	86800	86800	86800	0
43	20241223	181200	4413379100	86800	86800	86800	86800	0
44	20241223	181100	4413379100	86800	86800	86800	86800	0
45	20241223	181000	4413379100	86800	86800	86800	86800	0
46	20241223	180900	4413379100	86800	86800	86800	86800	0
47	20241223	180800	4413379100	86800	86800	86800	86800	0
48	20241223	180700	4413379100	86800	86800	86800	86800	0
49	20241223	180600	4413379100	86800	86800	86800	86800	0
50	20241223	180500	4413379100	86800	86800	86800	86800	0
51	20241223	180400	4413379100	86800	86800	86800	86800	0
52	20241223	180300	4413379100	86800	86800	86800	86800	0
53	20241223	180200	4413379100	86800	86800	86800	86800	0
54	20241223	180100	4413379100	86800	86800	86800	86800	0
55	20241223	180000	4413379100	86800	86800	86800	86800	0
56	20241223	175900	4413379100	86800	86800	86800	86800	0
57	20241223	175800	4413379100	86800	86800	86800	86800	0
58	20241223	175700	4413379100	86800	86800	86800	86800	0
59	20241223	175600	4413379100	86800	86800	86800	86800	0
60	20241223	175500	4413379100	86800	86800	86800	86800	0
61	20241223	175400	4413379100	86800	86800	86800	86800	0
62	20241223	175300	4413379100	86800	86800	86800	86800	334
63	20241223	175200	4413379100	86800	86800	86800	86800	0
64	20241223	175100	4413379100	86800	86800	86800	86800	0
65	20241223	175000	4413379100	86800	86800	86800	86800	0
66	20241223	174900	4413379100	86800	86800	86800	86800	0
67	20241223	174800	4413379100	86800	86800	86800	86800	0
68	20241223	174700	4413379100	86800	86800	86800	86800	0
69	20241223	174600	4413379100	86800	86800	86800	86800	0
70	20241223	174500	4413379100	86800	86800	86800	86800	0
71	20241223	174400	4413379100	86800	86800	86800	86800	0
72	20241223	174300	4413379100	86800	86800	86800	86800	0
73	20241223	174200	4413379100	86800	86800	86800	86800	0
74	20241223	174100	4413379100	86800	86800	86800	86800	0
75	20241223	174000	4413379100	86800	86800	86800	86800	0
76	20241223	173900	4413379100	86800	86800	86800	86800	0
77	20241223	173800	4413379100	86800	86800	86800	86800	0
78	20241223	173700	4413379100	86800	86800	86800	86800	0
79	20241223	173600	4413379100	86800	86800	86800	86800	0
80	20241223	173500	4413379100	86800	86800	86800	86800	0
81	20241223	173400	4413379100	86800	86800	86800	86800	0
82	20241223	173300	4413379100	86800	86800	86800	86800	0
83	20241223	173200	4413379100	86800	86800	86800	86800	0
84	20241223	173100	4413379100	86800	86800	86800	86800	0
85	20241223	173000	4413379100	86800	86800	86800	86800	0
86	20241223	172900	4413379100	86800	86800	86800	86800	0
87	20241223	172800	4413379100	86800	86800	86800	86800	0
88	20241223	172700	4413379100	86800	86800	86800	86800	0
89	20241223	172600	4413379100	86800	86800	86800	86800	0
90	20241223	172500	4413379100	86800	86800	86800	86800	0
91	20241223	172400	4413379100	86800	86800	86800	86800	0
92	20241223	172300	4413379100	86800	86800	86800	86800	334
93	20241223	172200	4413379100	86800	86800	86800	86800	0
94	20241223	172100	4413379100	86800	86800	86800	86800	0
95	20241223	172000	4413379100	86800	86800	86800	86800	0
96	20241223	171900	4413379100	86800	86800	86800	86800	0
97	20241223	171800	4413379100	86800	86800	86800	86800	0
98	20241223	171700	4413379100	86800	86800	86800	86800	0
99	20241223	171600	4413379100	86800	86800	86800	86800	0
100	20241223	171500	4413379100	86800	86800	86800	86800	0
101	20241223	171400	4413379100	86800	86800	86800	86800	0
102	20241223	171300	4413379100	86800	86800	86800	86800	0
103	20241223	171200	4413379100	86800	86800	86800	86800	0
104	20241223	171100	4413379100	86800	86800	86800	86800	0
105	20241223	171000	4413379100	86800	86800	86800	86800	0
106	20241223	170900	4413379100	86800	86800	86800	86800	0
107	20241223	170800	4413379100	86800	86800	86800	86800	0
108	20241223	170700	4413379100	86800	86800	86800	86800	0
109	20241223	170600	4413379100	86800	86800	86800	86800	0
110	20241223	170500	4413379100	86800	86800	86800	86800	0
111	20241223	170400	4413379100	86800	86800	86800	86800	0
112	20241223	170300	4413379100	86800	86800	86800	86800	0
113	20241223	170200	4413379100	86800	86800	86800	86800	0
114	20241223	170100	4413379100	86800	86800	86800	86800	0
115	20241223	170000	4413379100	86800	86800	86800	86800	0
116	20241223	165900	4413379100	86800	86800	86800	86800	0
117	20241223	165800	4413379100	86800	86800	86800	86800	0
118	20241223	165700	4413379100	86800	86800	86800	86800	0
119	20241223	165600	4413379100	86800	86800	86800	86800	0
120	20241223	165500	4413379100	86800	86800	86800	86800	0
121	20241223	165400	4413379100	86800	86800	86800	86800	0
122	20241223	165300	4413379100	86800	86800	86800	86800	334
123	20241223	165200	4413379100	86800	86800	86800	86800	0
124	20241223	165100	4413379100	86800	86800	86800	86800	0
125	20241223	165000	4413379100	86800	86800	86800	86800	0
126	20241223	164900	4413379100	86800	86800	86800	86800	0
127	20241223	164800	4413379100	86800	86800	86800	86800	0
128	20241223	164700	4413379100	86800	86800	86800	86800	0
129	20241223	164600	4413379100	86800	86800	86800	86800	0
130	20241223	164500	4413379100	86800	86800	86800	86800	0
131	20241223	164400	4413379100	86800	86800	86800	86800	0
132	20241223	164300	4413379100	86800	86800	86800	86800	0
133	20241223	164200	4413379100	86800	86800	86800	86800	0
134	20241223	164100	4413379100	86800	86800	86800	86800	0
135	20241223	164000	4413379100	86800	86800	86800	86800	0
136	20241223	163900	4413379100	86800	86800	86800	86800	0
137	20241223	163800	4413379100	86800	86800	86800	86800	0
138	20241223	163700	4413379100	86800	86800	86800	86800	0
139	20241223	163600	4413379100	86800	86800	86800	86800	0
140	20241223	163500	4413379100	86800	86800	86800	86800	0
141	20241223	163400	4413379100	86800	86800	86800	86800	0
142	20241223	163300	4413379100	86800	86800	86800	86800	0
143	20241223	163200	4413379100	86800	86800	86800	86800	0
144	20241223	163100	4413379100	86800	86800	86800	86800	0
145	20241223	163000	4413379100	86800	86800	86800	86800	0
146	20241223	162900	4413379100	86800	86800	86800	86800	0
147	20241223	162800	4413379100	86800	86800	86800	86800	0
148	20241223	162700	4413379100	86800	86800	86800	86800	0
149	20241223	162600	4413379100	86800	86800	86800	86800	0
150	20241223	162500	4413379100	86800	86800	86800	86800	0
151	20241223	162400	4413379100	86800	86800	86800	86800	0
152	20241223	162300	4413379100	86800	86800	86800	86800	334
153	20241223	162200	4413379100	86800	86800	86800	86800	0
154	20241223	162100	4413379100	86800	86800	86800	86800	0
155	20241223	162000	4413379100	86800	86800	86800	86800	0
156	20241223	161900	4413379100	86800	86800	86800	86800	0
157	20241223	161800	4413379100	86800	86800	86800	86800	0
158	20241223	161700	4413379100	86800	86800	86800	86800	0
159	20241223	161600	4413379100	86800	86800	86800	86800	0
160	20241223	161500	4413379100	86800	86800	86800	86800	0
161	20241223	161400	4413379100	86800	86800	86800	86800	0
162	20241223	161300	4413379100	86800	86800	86800	86800	0
163	20241223	161200	4413379100	86800	86800	86800	86800	0
164	20241223	161100	4413379100	86800	86800	86800	86800	0
165	20241223	161000	4413379100	86800	86800	86800	86800	0
166	20241223	160900	4413379100	86800	86800	86800	86800	0
167	20241223	160800	4413379100	86800	86800	86800	86800	0
168	20241223	160700	4413379100	86800	86800	86800	86800	0
169	20241223	160600	4413379100	86800	86800	86800	86800	0
170	20241223	160500	4413379100	86800	86800	86800	86800	0
171	20241223	160400	4413379100	86800	86800	86800	86800	0
172	20241223	160300	4413379100	86800	86800	86800	86800	0
173	20241223	160200	4413379100	86800	86800	86800	86800	0
174	20241223	160100	4413379100	86800	86800	86800	86800	0
175	20241223	160000	4413379100	86800	86800	86800	86800	0
176	20241223	155900	4413379100	86800	86800	86800	86800	0
177	20241223	155800	4413379100	86800	86800	86800	86800	0
178	20241223	155700	4413379100	86800	86800	86800	86800	0
179	20241223	155600	4413379100	86800	86800	86800	86800	0
180	20241223	155500	4413379100	86800	86800	86800	86800	0
181	20241223	155400	4413379100	86800	86800	86800	86800	0
182	20241223	155300	4413379100	86800	86800	86800	86800	334
183	20241223	155200	4413379100	86800	86800	86800	86800	0
184	20241223	155100	4413379100	86800	86800	86800	86800	0
185	20241223	155000	4413379100	86800	86800	86800	86800	0
186	20241223	154900	4413379100	86800	86800	86800	86800	0
187	20241223	154800	4413379100	86800	86800	86800	86800	0
188	20241223	154700	4413379100	86800	86800	86800	86800	0
189	20241223	154600	4413379100	86800	86800	86800	86800	0
190	20241223	154500	4413379100	86800	86800	86800	86800	0
191	20241223	154400	4413379100	86800	86800	86800	86800	0
192	20241223	154300	4413379100	86800	86800	86800	86800	0
193	20241223	154200	4413379100	86800	86800	86800	86800	0
194	20241223	154100	4413379100	86800	86800	86800	86800	0
195	20241223	154000	4413379100	86800	86800	86800	86800	0
196	20241223	153900	4413379100	86800	86800	86800	86800	0
197	20241223	153800	4413379100	86800	86800	86800	86800	0
198	20241223	153700	4413379100	86800	86800	86800	86800	0
199	20241223	153600	4413379100	86800	86800	86800	86800	0
200	20241223	153500	4413379100	86800	86800	86800	86800	0
201	20241223	153400	4413379100	86800	86800	86800	86800	0
202	20241223	153300	4413379100	86800	86800	86800	86800	0
203	20241223	153200	4413379100	86800	86800	86800	86800	0
204	20241223	153100	4413379100	86800	86800	86800	86800	0
205	20241223	153000	4413379100	86800	86800	86800	86800	334
206	20241223	152900	4384387900	86500	86500	86500	86500	0
207	20241223	152800	4384387900	86500	86500	86500	86500	0
208	20241223	152700	4384387900	86500	86500	86500	86500	0
209	20241223	152600	4384387900	86500	86500	86500	86500	0
210	20241223	152500	4384387900	86500	86500	86500	86500	0
211	20241223	152400	4384387900	86500	86500	86500	86500	0
212	20241223	152300	4384387900	86500	86500	86500	86500	0
213	20241223	152200	4384387900	86500	86500	86500	86500	0
214	20241223	152100	4384387900	86500	86500	86500	86500	0
215	20241223	152000	4384387900	86500	86500	86500	86500	0
216	20241223	151900	4384387900	86500	86500	86600	86400	241
217	20241223	151800	4363549600	86500	86700	86800	86500	109
218	20241223	151700	4354104000	86600	86600	86700	86600	12
219	20241223	151600	4353064000	86700	86700	86800	86700	140
220	20241223	151500	4340919700	86700	86600	86700	86600	63
221	20241223	151400	4335459200	86700	86800	86800	86700	73
222	20241223	151300	4329127800	86900	86800	86900	86800	167
223	20241223	151200	4314625900	86800	86700	86800	86700	427
224	20241223	151100	4277565700	86800	86700	86800	86700	83
225	20241223	151000	4270368500	86800	86900	86900	86800	77
226	20241223	150900	4263681300	86600	86900	87000	86600	203
227	20241223	150800	4246037500	86900	86800	86900	86800	63
228	20241223	150700	4240564100	86700	86900	86900	86700	81
229	20241223	150600	4233535900	86900	87000	87000	86900	214
230	20241223	150500	4214926200	87000	86900	87000	86800	121
231	20241223	150400	4204408800	86800	86800	86900	86800	51
232	20241223	150300	4199980400	86800	86800	86900	86600	444
233	20241223	150200	4161493700	86900	86900	86900	86900	35
234	20241223	150100	4158452200	86900	87100	87100	86900	197
235	20241223	150000	4141319000	87100	86900	87100	86700	150
236	20241223	145900	4128281400	86800	86800	86900	86800	336
237	20241223	145800	4099111200	86900	86900	86900	86800	133
238	20241223	145700	4087554000	86900	86900	86900	86800	133
239	20241223	145600	4075997300	86800	86800	86900	86800	110
240	20241223	145500	4066445500	86900	87000	87000	86900	105
241	20241223	145400	4057315400	87000	87000	87100	87000	184
242	20241223	145300	4041302700	87000	87000	87000	86900	135
243	20241223	145200	4029565200	87000	86800	87000	86700	63
244	20241223	145100	4024091800	86800	87000	87000	86800	275
245	20241223	145000	4000184200	87000	87200	87200	87000	162
246	20241223	144900	3986070600	87200	87200	87200	87000	256
247	20241223	144800	3963777300	87200	87100	87200	87100	238
248	20241223	144700	3943035500	87000	87100	87100	87000	69
249	20241223	144600	3937026700	87100	87100	87100	87000	96
250	20241223	144500	3928666200	87200	87200	87200	87100	266
251	20241223	144400	3905479700	87200	87100	87200	87100	54
252	20241223	144300	3900771600	87000	87000	87100	87000	297
253	20241223	144200	3874918500	87000	86900	87100	86900	324
254	20241223	144100	3846730500	87000	86800	87100	86800	548
255	20241223	144000	3799076100	86800	86800	86900	86800	207
256	20241223	143900	3781101900	86800	87000	87000	86800	136
257	20241223	143800	3769275600	87000	86800	87000	86700	161
258	20241223	143700	3755284000	86800	86900	87000	86700	176
259	20241223	143600	3739995000	87000	86900	87000	86900	176
260	20241223	143500	3724690000	86700	86800	86900	86700	74
261	20241223	143400	3718262900	86300	86900	87000	86300	82
262	20241223	143300	3711139700	86900	87000	87100	86900	161
263	20241223	143200	3697132800	87100	87100	87100	87000	107
264	20241223	143100	3687815200	87000	87100	87100	87000	89
265	20241223	143000	3680066800	87100	87000	87100	86900	117
266	20241223	142900	3669882500	87100	86900	87100	86900	273
267	20241223	142800	3646129700	87000	86800	87000	86700	211
268	20241223	142700	3627799800	86800	86700	87000	86700	1518
269	20241223	142600	3496031000	86700	86500	86700	86500	838
270	20241223	142500	3423472700	86400	86300	86500	86100	381
271	20241223	142400	3390570800	86200	86200	86300	86100	226
272	20241223	142300	3371074100	86100	86200	86200	86000	60
273	20241223	142200	3365906300	86200	86100	86200	86000	72
274	20241223	142100	3359712400	86100	86200	86300	86100	55
275	20241223	142000	3354972700	86200	86100	86300	86000	60
276	20241223	141900	3349800600	86100	86200	86300	86100	85
277	20241223	141800	3342479900	86300	86100	86300	86100	64
278	20241223	141700	3336960500	85900	86100	86100	85900	251
279	20241223	141600	3315373600	86100	86100	86200	86000	28
280	20241223	141500	3312963600	86100	86100	86200	86000	115
281	20241223	141400	3303062000	86000	86100	86100	86000	28
282	20241223	141300	3300652700	86200	86100	86200	86100	62
283	20241223	141200	3295311200	86000	86200	86200	86000	62
284	20241223	141100	3289969800	86100	86100	86100	86000	71
285	20241223	141000	3283858200	86200	86100	86200	86100	65
286	20241223	140900	3278257800	86100	86200	86200	86000	62
287	20241223	140800	3272916800	86100	86200	86200	86100	39
288	20241223	140700	3269558200	86100	86100	86300	86000	606
289	20241223	140600	3217365200	86100	86000	86200	85800	62
290	20241223	140500	3212033600	86100	86100	86100	85800	63
291	20241223	140400	3206614600	86100	86100	86200	86000	152
292	20241223	140300	3193526600	86000	86100	86100	85900	56
293	20241223	140200	3188710000	86000	85900	86000	85800	34
294	20241223	140100	3185789300	86100	86000	86100	86000	61
295	20241223	140000	3180539200	86100	86000	86100	85900	72
296	20241223	135900	3174352500	85800	86000	86100	85800	121
297	20241223	135800	3163941000	85900	86000	86100	85900	61
298	20241223	135700	3158693900	86100	85900	86100	85800	60
299	20241223	135600	3153543900	85900	86100	86100	85800	64
300	20241223	135500	3148042800	86100	86000	86200	85800	91
301	20241223	135400	3140213400	86100	86100	86200	85900	27
302	20241223	135300	3137891300	85900	85900	86000	85900	95
303	20241223	135200	3129727300	85900	86100	86100	85900	43
304	20241223	135100	3126028000	86200	86100	86200	85900	62
305	20241223	135000	3120691700	85900	86100	86100	85900	22
306	20241223	134900	3118799700	86000	86100	86100	85900	90
307	20241223	134800	3111062000	86200	86100	86200	85900	59
308	20241223	134700	3105981900	85900	86100	86100	85900	262
309	20241223	134600	3083472000	86200	86100	86200	86100	52
310	20241223	134500	3078992300	86100	86200	86300	86000	74
311	20241223	134400	3072618500	86300	86100	86300	86100	106
312	20241223	134300	3063476400	86200	85900	86200	85900	20
313	20241223	134200	3061755600	85900	86000	86100	85900	59
314	20241223	134100	3056678100	85900	85900	86100	85900	107
315	20241223	134000	3047478200	85900	85900	86000	85900	44
316	20241223	133900	3043695200	85900	86000	86100	85900	30
317	20241223	133800	3041116000	86100	86000	86100	85900	254
318	20241223	133700	3019271300	86000	86100	86100	86000	82
319	20241223	133600	3012215700	86000	86200	86400	86000	132
320	20241223	133500	3000830500	86200	86000	86200	85900	23
321	20241223	133400	2998853400	86000	86200	86200	85900	94
322	20241223	133300	2990759200	86200	86000	86300	86000	41
323	20241223	133200	2987226700	86000	86000	86100	85900	36
324	20241223	133100	2984132700	86100	85900	86100	85900	96
325	20241223	133000	2975878700	85900	86300	86300	85900	1035
326	20241223	132900	2886928200	86300	86300	86300	86200	52
327	20241223	132800	2882442200	86300	86000	86300	86000	39
328	20241223	132700	2879085300	86000	86200	86200	86000	70
329	20241223	132600	2873056100	86200	86100	86300	86000	41
330	20241223	132500	2869523800	86100	86100	86200	86100	177
331	20241223	132400	2854268700	86000	86200	86200	86000	55
332	20241223	132300	2849532600	86200	86100	86300	86100	95
333	20241223	132200	2841346900	86000	86200	86300	86000	44
334	20241223	132100	2837555500	86200	86200	86300	86200	39
335	20241223	132000	2834193600	86100	86000	86100	86000	28
336	20241223	131900	2831783100	86000	86200	86200	86000	75
337	20241223	131800	2825326700	86200	86000	86300	86000	64
338	20241223	131700	2819812000	86000	86200	86200	86000	27
339	20241223	131600	2817486600	86200	86100	86300	86100	70
340	20241223	131500	2811457200	86000	86300	86300	86000	52
341	20241223	131400	2806983700	86200	86200	86200	86200	31
342	20241223	131300	2804311500	86200	86100	86300	86100	28
343	20241223	131200	2801899300	86300	86100	86300	85900	281
344	20241223	131100	2777676400	86100	86100	86100	85900	23
345	20241223	131000	2775698600	86100	86000	86100	85900	44
346	20241223	130900	2771912800	86000	86000	86300	86000	31
347	20241223	130800	2769243300	86000	86100	86100	86000	50
348	20241223	130700	2764942000	86000	86200	86300	86000	32
349	20241223	130600	2762185900	86200	86200	86300	86200	28
350	20241223	130500	2759772200	86000	86000	86100	86000	69
351	20241223	130400	2753835400	86000	86200	86300	86000	23
352	20241223	130300	2751855700	86100	86300	86300	86100	27
353	20241223	130200	2749528600	86300	86200	86300	85900	16
354	20241223	130100	2748150700	86100	86100	86200	86000	65
355	20241223	130000	2742555500	86000	86200	86300	86000	31
356	20241223	125900	2739887600	86300	86300	86300	86200	35
357	20241223	125800	2736868600	86300	86100	86300	86000	45
358	20241223	125700	2732995700	86100	86300	86300	86000	50
359	20241223	125600	2728690300	86200	86200	86300	86200	35
360	20241223	125500	2725673200	86100	86100	86100	86100	15
361	20241223	125400	2724381700	86000	86300	86400	85900	29
362	20241223	125300	2721883300	86100	85900	86100	85700	193
363	20241223	125200	2705276400	86100	85700	86100	85700	201
364	20241223	125100	2687977900	85700	85700	86000	85700	27
365	20241223	125000	2685660700	85700	85800	85900	85700	259
366	20241223	124900	2663446200	85800	86000	86000	85800	30
367	20241223	124800	2660869700	85900	86000	86000	85900	34
368	20241223	124700	2657948400	85800	86000	86000	85800	41
369	20241223	124600	2654425600	86000	85800	86000	85800	70
370	20241223	124500	2648414800	86000	85800	86000	85800	36
371	20241223	124400	2645320900	85800	85800	85800	85800	15
372	20241223	124300	2644033900	85700	85900	85900	85700	44
373	20241223	124200	2640257400	85800	86000	86000	85800	68
374	20241223	124100	2634421400	85800	86000	86000	85800	129
375	20241223	124000	2623336700	86000	85900	86000	85900	40
376	20241223	123900	2619898700	86000	86000	86100	85900	151
377	20241223	123800	2606923300	85900	86000	86000	85900	73
378	20241223	123700	2600651800	86100	85900	86100	85900	38
379	20241223	123600	2597385900	85900	86100	86100	85900	43
380	20241223	123500	2593689000	86000	85900	86000	85900	29
381	20241223	123400	2591197200	85900	85900	86100	85900	84
382	20241223	123300	2583979100	85900	85900	86100	85900	31
383	20241223	123200	2581315000	86100	86000	86100	86000	23
384	20241223	123100	2579335300	85900	86100	86100	85900	64
385	20241223	123000	2573836700	86000	86000	86100	85900	27
386	20241223	122900	2571514300	86000	85900	86000	85900	69
387	20241223	122800	2565582100	85900	85900	86000	85900	23
388	20241223	122700	2563606300	85800	85900	85900	85700	90
389	20241223	122600	2555885300	85800	86000	86000	85700	31
390	20241223	122500	2553225600	85900	85800	85900	85800	18
391	20241223	122400	2551680900	85800	85800	85900	85700	38
392	20241223	122300	2548422700	85700	85800	85800	85700	56
393	20241223	122200	2543621300	85700	85900	86000	85700	50
394	20241223	122100	2539328500	86000	85900	86000	85700	50
395	20241223	122000	2535040700	85700	85900	85900	85600	87
396	20241223	121900	2527583900	85900	85700	85900	85700	16
397	20241223	121800	2526212500	85900	85800	85900	85700	28
398	20241223	121700	2523811100	85800	85700	85800	85700	24
399	20241223	121600	2521753400	85700	85700	85700	85600	70
400	20241223	121500	2515758100	85800	85800	85800	85700	246
401	20241223	121400	2494652900	85700	85800	85800	85700	21
402	20241223	121300	2492853100	85800	85700	85800	85700	37
403	20241223	121200	2489680000	85700	85700	85800	85700	119
404	20241223	121100	2479478600	85700	85700	85700	85700	20
405	20241223	121000	2477764600	85700	85700	85900	85700	44
406	20241223	120900	2473991400	85700	85800	85800	85700	59
407	20241223	120800	2468934500	85800	85900	85900	85800	25
408	20241223	120700	2466789400	85700	85900	85900	85700	36
409	20241223	120600	2463701300	85800	85800	85900	85700	70
410	20241223	120500	2457700400	85700	85700	85700	85700	22
411	20241223	120400	2455815000	85900	85800	85900	85800	43
412	20241223	120300	2452123900	86000	86000	86000	85900	23
413	20241223	120200	2450147400	85900	85800	85900	85800	28
414	20241223	120100	2447744200	85800	85900	85900	85800	62
415	20241223	120000	2442422100	86000	85900	86000	85800	35
416	20241223	115900	2439416900	85900	85800	86000	85800	39
417	20241223	115800	2436068200	85800	85800	85900	85800	29
418	20241223	115700	2433579900	85900	86000	86000	85900	51
419	20241223	115600	2429196000	85900	86000	86000	85900	24
420	20241223	115500	2427133900	85900	85800	85900	85800	30
421	20241223	115400	2424557700	85800	85900	85900	85800	64
422	20241223	115300	2419063200	85900	85800	85900	85800	26
423	20241223	115200	2416830400	85800	86000	86000	85800	38
424	20241223	115100	2413565400	86000	86000	86100	85800	45
425	20241223	115000	2409702500	85800	86000	86000	85800	67
426	20241223	114900	2403951400	85800	86000	86000	85800	21
427	20241223	114800	2402148200	86100	86000	86100	86000	32
428	20241223	114700	2399395300	85800	85800	85800	85800	57
429	20241223	114600	2394504700	85900	85900	86000	85800	39
430	20241223	114500	2391153400	85800	85800	86000	85800	35
431	20241223	114400	2388148500	85800	85800	85800	85800	345
432	20241223	114300	2358547500	85800	85800	85800	85800	70
433	20241223	114200	2352541500	85900	85900	86000	85900	64
434	20241223	114100	2347043000	85900	85900	85900	85900	19
435	20241223	114000	2345410900	86000	85900	86000	85900	81
436	20241223	113900	2338450600	85900	86200	86200	85900	111
437	20241223	113800	2328902300	86000	86200	86200	86000	16
438	20241223	113700	2327526100	86100	85800	86100	85800	57
439	20241223	113600	2322623600	85900	85800	85900	85800	41
440	20241223	113500	2319105700	85700	85900	85900	85700	40
441	20241223	113400	2315672900	85700	85900	85900	85700	167
442	20241223	113300	2301354100	86000	86000	86100	85800	124
443	20241223	113200	2290706700	85900	86100	86100	85900	116
444	20241223	113100	2280728500	86200	86200	86200	86200	28
445	20241223	113000	2278314900	86100	86300	86400	86100	28
446	20241223	112900	2275900600	86300	86200	86300	86100	32
447	20241223	112800	2273140600	86200	86300	86300	86200	67
448	20241223	112700	2267359700	86500	86400	86500	86300	141
449	20241223	112600	2255184000	86300	86300	86300	86200	67
450	20241223	112500	2249403200	86200	86200	86200	86200	15
451	20241223	112400	2248110200	86300	86200	86400	86200	106
452	20241223	112300	2238968500	86300	86300	86300	86300	2
453	20241223	112200	2238795900	86300	86200	86300	86200	60
454	20241223	112100	2233618200	86200	86200	86200	86100	29
455	20241223	112000	2231120300	86200	86100	86200	86100	443
456	20241223	111900	2192975700	86300	86200	86300	86200	22
457	20241223	111800	2191077500	86100	86200	86200	86100	160
458	20241223	111700	2177285600	86100	86100	86100	86100	26
459	20241223	111600	2175047000	86100	85900	86100	85900	468
460	20241223	111500	2134779900	85900	85700	85900	85700	34
461	20241223	111400	2131860500	85700	85700	85700	85700	11
462	20241223	111300	2130917800	85700	85600	85700	85600	183
463	20241223	111200	2115247700	85600	85900	86000	85600	58
464	20241223	111100	2110280100	85600	85800	85800	85600	345
465	20241223	111000	2080715800	85800	86000	86000	85800	555
466	20241223	110900	2033075700	86000	86000	86000	85900	60
467	20241223	110800	2027920600	86000	86000	86000	86000	0
468	20241223	110700	2027920600	86000	85900	86000	85800	148
469	20241223	110600	2015207600	85900	86000	86000	85800	417
470	20241223	110500	1979407000	86000	86100	86100	86000	108
471	20241223	110400	1970111700	86100	86200	86200	86100	62
472	20241223	110300	1964771300	86100	86200	86200	86000	342
473	20241223	110200	1935333900	85900	85900	86000	85900	49
474	20241223	110100	1931122600	86100	85900	86100	85900	247
475	20241223	110000	1909857100	86000	86100	86100	85900	38
476	20241223	105900	1906589000	85900	86100	86100	85900	659
477	20241223	105800	1849921400	86000	86200	86200	86000	665
478	20241223	105700	1792659400	86200	86500	86500	86200	293
479	20241223	105600	1767373200	86400	86500	86500	86400	24
480	20241223	105500	1765299400	86400	86300	86400	86300	33
481	20241223	105400	1762449300	86300	86600	86600	86300	54
482	20241223	105300	1757786300	86500	86500	86500	86500	20
483	20241223	105200	1756056300	86300	86300	86300	86300	1
484	20241223	105100	1755970000	86300	86500	86500	86300	308
485	20241223	105000	1729385500	86400	86500	86500	86400	67
486	20241223	104900	1723594600	86400	86400	86400	86400	2
487	20241223	104800	1723421800	86300	86600	86700	86300	390
488	20241223	104700	1689686400	86700	86600	86700	86600	66
489	20241223	104600	1683968600	86600	86700	86700	86600	21
490	20241223	104500	1682149900	86800	86800	86800	86700	37
491	20241223	104400	1678938400	86700	86600	86700	86600	15
492	20241223	104300	1677638500	86500	86500	86500	86500	45
493	20241223	104200	1673746000	86700	86600	86700	86600	31
494	20241223	104100	1671060700	86600	86500	86600	86500	19
495	20241223	104000	1669415400	86600	86700	86700	86600	1030
496	20241223	103900	1580211100	86700	86900	87000	86700	21
497	20241223	103800	1578385700	87000	87000	87000	87000	115
498	20241223	103700	1568380700	87000	87000	87000	87000	0
499	20241223	103600	1568380700	87000	86900	87000	86900	127
500	20241223	103500	1557343300	86900	86900	86900	86900	6
501	20241223	103400	1556821900	87000	86900	87000	86900	51
502	20241223	103300	1552387700	86900	86800	86900	86800	32
503	20241223	103200	1549607600	86700	86800	86800	86700	46
504	20241223	103100	1545618500	86800	86900	86900	86800	28
505	20241223	103000	1543185900	86900	86900	86900	86900	25
506	20241223	102900	1541013400	86700	86600	86700	86600	167
507	20241223	102800	1526550600	86600	86800	86800	86600	37
508	20241223	102700	1523341500	86900	86800	86900	86800	12
509	20241223	102600	1522299300	86600	86600	86600	86600	3
510	20241223	102500	1522039500	86600	86700	86700	86600	45
511	20241223	102400	1518138300	86900	86900	86900	86900	26
512	20241223	102300	1515878900	86800	86700	86800	86700	7
513	20241223	102200	1515271400	86700	86900	86900	86700	366
514	20241223	102100	1483527300	86800	87000	87000	86800	91
515	20241223	102000	1475619500	87200	87000	87200	87000	514
516	20241223	101900	1430850600	87100	86900	87100	86900	199
517	20241223	101800	1413555700	86800	86700	86800	86700	33
518	20241223	101700	1410693300	86600	86600	86600	86600	45
519	20241223	101600	1406796300	86700	86600	86700	86600	129
520	20241223	101500	1395612600	86600	87000	87100	86600	620
521	20241223	101400	1341821900	87000	86900	87000	86900	70
522	20241223	101300	1335736500	87000	87000	87000	87000	6
523	20241223	101200	1335214500	86900	87100	87100	86900	229
524	20241223	101100	1315304500	87000	87100	87100	87000	94
525	20241223	101000	1307119700	87000	87000	87000	87000	379
526	20241223	100900	1274146700	87100	87100	87200	87100	497
527	20241223	100800	1230812300	87100	87100	87200	87100	230
528	20241223	100700	1210759200	87100	87100	87100	87100	40
529	20241223	100600	1207275200	86900	87100	87100	86900	54
530	20241223	100500	1202579500	87100	87100	87100	86800	133
531	20241223	100400	1191009700	87000	87100	87100	87000	8
532	20241223	100300	1190313600	86900	86900	86900	86800	47
533	20241223	100200	1186231000	87000	87100	87100	87000	34
534	20241223	100100	1183270700	87000	86700	87000	86700	88
535	20241223	100000	1175630900	86700	86700	86800	86700	96
536	20241223	095900	1167301500	86700	86700	86700	86600	24
537	20241223	095800	1165222500	86700	86800	86800	86700	27
538	20241223	095700	1162881200	86800	86700	86800	86700	44
539	20241223	095600	1159065500	86700	86900	86900	86700	32
540	20241223	095500	1156290600	86600	87100	87100	86600	71
541	20241223	095400	1150124800	87100	86900	87200	86900	449
542	20241223	095300	1111017700	86900	86800	86900	86800	59
543	20241223	095200	1105891200	86900	86900	86900	86500	61
544	20241223	095100	1100604700	86900	86800	86900	86800	136
545	20241223	095000	1088797400	86800	86600	86800	86500	104
546	20241223	094900	1079790500	86800	86800	86800	86700	41
547	20241223	094800	1076232300	86700	86800	86800	86600	109
548	20241223	094700	1066786500	86900	86900	86900	86500	106
549	20241223	094600	1057612400	86600	86900	86900	86600	247
550	20241223	094500	1036196900	86900	86500	87100	86500	136
551	20241223	094400	1024390900	86500	86300	86500	86300	198
552	20241223	094300	1007271900	86500	86600	86600	86300	116
553	20241223	094200	997259900	86600	86400	86600	86400	56
554	20241223	094100	992419400	86500	86300	86500	86300	92
555	20241223	094000	984470700	86300	86100	86300	86100	82
556	20241223	093900	977406600	86200	86400	86400	86200	43
557	20241223	093800	973697000	86100	86600	86600	86100	535
558	20241223	093700	927582300	86700	86600	86700	86500	77
559	20241223	093600	920920700	86800	86900	87000	86600	94
560	20241223	093500	912766500	86900	86900	86900	86900	49
561	20241223	093400	908508400	86800	86900	87000	86800	124
562	20241223	093300	897733400	86900	86900	87000	86700	114
563	20241223	093200	887826200	87000	86900	87100	86800	283
564	20241223	093100	863203100	86900	86700	86900	86700	77
565	20241223	093000	856524600	86600	86500	86600	86500	81
566	20241223	092900	849516300	86500	86800	86800	86400	61
567	20241223	092800	844239100	86700	86500	86800	86500	155
568	20241223	092700	830821600	86500	86100	86500	86100	96
569	20241223	092600	822535700	86200	86100	86200	86100	96
570	20241223	092500	814263900	86000	86100	86100	86000	120
571	20241223	092400	803932900	86100	85900	86100	85900	74
572	20241223	092300	797566600	85600	86100	86200	85600	555
573	20241223	092200	749956300	86200	86400	86400	86200	88
574	20241223	092100	742369000	86500	86400	86600	86400	119
575	20241223	092000	732079200	86200	86400	86400	86200	461
576	20241223	091900	692291700	86500	86700	86800	86300	452
577	20241223	091800	653188700	86800	87000	87200	86800	144
578	20241223	091700	640670400	87100	87200	87200	86800	484
579	20241223	091600	598547400	87000	87200	87200	87000	8
580	20241223	091500	597850100	87100	87300	87500	87100	357
581	20241223	091400	566695700	87300	87400	87700	87300	255
582	20241223	091300	544416600	87700	87800	87800	87400	38
583	20241223	091200	541083800	87700	87300	87900	87300	574
584	20241223	091100	490798400	87300	87300	87400	87200	76
585	20241223	091000	484166400	87600	87700	87700	87200	74
586	20241223	090900	477708700	87700	87600	87900	87100	598
587	20241223	090800	425226400	87500	87500	87500	87400	305
588	20241223	090700	398551000	87500	87100	87500	87100	247
589	20241223	090600	376998800	87000	86800	87000	86600	1759
590	20241223	090500	224343200	86800	86000	86800	85900	363
591	20241223	090400	193033700	86300	86400	86400	86000	384
592	20241223	090300	159926400	86400	87300	87300	86400	156
593	20241223	090200	146369400	86700	86600	87500	86600	964
594	20241223	090100	62425600	86500	86300	86500	86200	56
595	20241223	090000	57588600	86200	86500	86800	86200	657