KissMeData/034950/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191800	204929000	89100	89100	89100	89100	287
3	20241213	191700	204929000	89100	89100	89100	89100	0
4	20241213	191600	204929000	89100	89100	89100	89100	0
5	20241213	191500	204929000	89100	89100	89100	89100	0
6	20241213	191400	204929000	89100	89100	89100	89100	0
7	20241213	191300	204929000	89100	89100	89100	89100	0
8	20241213	191200	204929000	89100	89100	89100	89100	0
9	20241213	191100	204929000	89100	89100	89100	89100	0
10	20241213	191000	204929000	89100	89100	89100	89100	0
11	20241213	190900	204929000	89100	89100	89100	89100	0
12	20241213	190800	204929000	89100	89100	89100	89100	0
13	20241213	190700	204929000	89100	89100	89100	89100	0
14	20241213	190600	204929000	89100	89100	89100	89100	0
15	20241213	190500	204929000	89100	89100	89100	89100	0
16	20241213	190400	204929000	89100	89100	89100	89100	0
17	20241213	190300	204929000	89100	89100	89100	89100	0
18	20241213	190200	204929000	89100	89100	89100	89100	0
19	20241213	190100	204929000	89100	89100	89100	89100	0
20	20241213	190000	204929000	89100	89100	89100	89100	0
21	20241213	185900	204929000	89100	89100	89100	89100	0
22	20241213	185800	204929000	89100	89100	89100	89100	0
23	20241213	185700	204929000	89100	89100	89100	89100	0
24	20241213	185600	204929000	89100	89100	89100	89100	0
25	20241213	185500	204929000	89100	89100	89100	89100	0
26	20241213	185400	204929000	89100	89100	89100	89100	0
27	20241213	185300	204929000	89100	89100	89100	89100	0
28	20241213	185200	204929000	89100	89100	89100	89100	0
29	20241213	185100	204929000	89100	89100	89100	89100	0
30	20241213	185000	204929000	89100	89100	89100	89100	0
31	20241213	184900	204929000	89100	89100	89100	89100	0
32	20241213	184800	204929000	89100	89100	89100	89100	287
33	20241213	184700	204929000	89100	89100	89100	89100	0
34	20241213	184600	204929000	89100	89100	89100	89100	0
35	20241213	184500	204929000	89100	89100	89100	89100	0
36	20241213	184400	204929000	89100	89100	89100	89100	0
37	20241213	184300	204929000	89100	89100	89100	89100	0
38	20241213	184200	204929000	89100	89100	89100	89100	0
39	20241213	184100	204929000	89100	89100	89100	89100	0
40	20241213	184000	204929000	89100	89100	89100	89100	0
41	20241213	183900	204929000	89100	89100	89100	89100	0
42	20241213	183800	204929000	89100	89100	89100	89100	0
43	20241213	183700	204929000	89100	89100	89100	89100	0
44	20241213	183600	204929000	89100	89100	89100	89100	0
45	20241213	183500	204929000	89100	89100	89100	89100	0
46	20241213	183400	204929000	89100	89100	89100	89100	0
47	20241213	183300	204929000	89100	89100	89100	89100	0
48	20241213	183200	204929000	89100	89100	89100	89100	0
49	20241213	183100	204929000	89100	89100	89100	89100	0
50	20241213	183000	204929000	89100	89100	89100	89100	0
51	20241213	182900	204929000	89100	89100	89100	89100	0
52	20241213	182800	204929000	89100	89100	89100	89100	0
53	20241213	182700	204929000	89100	89100	89100	89100	0
54	20241213	182600	204929000	89100	89100	89100	89100	0
55	20241213	182500	204929000	89100	89100	89100	89100	0
56	20241213	182400	204929000	89100	89100	89100	89100	0
57	20241213	182300	204929000	89100	89100	89100	89100	0
58	20241213	182200	204929000	89100	89100	89100	89100	0
59	20241213	182100	204929000	89100	89100	89100	89100	0
60	20241213	182000	204929000	89100	89100	89100	89100	0
61	20241213	181900	204929000	89100	89100	89100	89100	0
62	20241213	181800	204929000	89100	89100	89100	89100	287
63	20241213	181700	204929000	89100	89100	89100	89100	0
64	20241213	181600	204929000	89100	89100	89100	89100	0
65	20241213	181500	204929000	89100	89100	89100	89100	0
66	20241213	181400	204929000	89100	89100	89100	89100	0
67	20241213	181300	204929000	89100	89100	89100	89100	0
68	20241213	181200	204929000	89100	89100	89100	89100	0
69	20241213	181100	204929000	89100	89100	89100	89100	0
70	20241213	181000	204929000	89100	89100	89100	89100	0
71	20241213	180900	204929000	89100	89100	89100	89100	0
72	20241213	180800	204929000	89100	89100	89100	89100	0
73	20241213	180700	204929000	89100	89100	89100	89100	0
74	20241213	180600	204929000	89100	89100	89100	89100	0
75	20241213	180500	204929000	89100	89100	89100	89100	0
76	20241213	180400	204929000	89100	89100	89100	89100	0
77	20241213	180300	204929000	89100	89100	89100	89100	0
78	20241213	180200	204929000	89100	89100	89100	89100	0
79	20241213	180100	204929000	89100	89100	89100	89100	0
80	20241213	180000	204929000	89100	89100	89100	89100	0
81	20241213	175900	204929000	89100	89100	89100	89100	0
82	20241213	175800	204929000	89100	89100	89100	89100	0
83	20241213	175700	204929000	89100	89100	89100	89100	0
84	20241213	175600	204929000	89100	89100	89100	89100	0
85	20241213	175500	204929000	89100	89100	89100	89100	0
86	20241213	175400	204929000	89100	89100	89100	89100	0
87	20241213	175300	204929000	89100	89100	89100	89100	0
88	20241213	175200	204929000	89100	89100	89100	89100	0
89	20241213	175100	204929000	89100	89100	89100	89100	0
90	20241213	175000	204929000	89100	89100	89100	89100	0
91	20241213	174900	204929000	89100	89100	89100	89100	0
92	20241213	174800	204929000	89100	89100	89100	89100	287
93	20241213	174700	204929000	89100	89100	89100	89100	0
94	20241213	174600	204929000	89100	89100	89100	89100	0
95	20241213	174500	204929000	89100	89100	89100	89100	0
96	20241213	174400	204929000	89100	89100	89100	89100	0
97	20241213	174300	204929000	89100	89100	89100	89100	0
98	20241213	174200	204929000	89100	89100	89100	89100	0
99	20241213	174100	204929000	89100	89100	89100	89100	0
100	20241213	174000	204929000	89100	89100	89100	89100	0
101	20241213	173900	204929000	89100	89100	89100	89100	0
102	20241213	173800	204929000	89100	89100	89100	89100	0
103	20241213	173700	204929000	89100	89100	89100	89100	0
104	20241213	173600	204929000	89100	89100	89100	89100	0
105	20241213	173500	204929000	89100	89100	89100	89100	0
106	20241213	173400	204929000	89100	89100	89100	89100	0
107	20241213	173300	204929000	89100	89100	89100	89100	0
108	20241213	173200	204929000	89100	89100	89100	89100	0
109	20241213	173100	204929000	89100	89100	89100	89100	0
110	20241213	173000	204929000	89100	89100	89100	89100	0
111	20241213	172900	204929000	89100	89100	89100	89100	0
112	20241213	172800	204929000	89100	89100	89100	89100	0
113	20241213	172700	204929000	89100	89100	89100	89100	0
114	20241213	172600	204929000	89100	89100	89100	89100	0
115	20241213	172500	204929000	89100	89100	89100	89100	0
116	20241213	172400	204929000	89100	89100	89100	89100	0
117	20241213	172300	204929000	89100	89100	89100	89100	0
118	20241213	172200	204929000	89100	89100	89100	89100	0
119	20241213	172100	204929000	89100	89100	89100	89100	0
120	20241213	172000	204929000	89100	89100	89100	89100	0
121	20241213	171900	204929000	89100	89100	89100	89100	0
122	20241213	171800	204929000	89100	89100	89100	89100	287
123	20241213	171700	204929000	89100	89100	89100	89100	0
124	20241213	171600	204929000	89100	89100	89100	89100	0
125	20241213	171500	204929000	89100	89100	89100	89100	0
126	20241213	171400	204929000	89100	89100	89100	89100	0
127	20241213	171300	204929000	89100	89100	89100	89100	0
128	20241213	171200	204929000	89100	89100	89100	89100	0
129	20241213	171100	204929000	89100	89100	89100	89100	0
130	20241213	171000	204929000	89100	89100	89100	89100	0
131	20241213	170900	204929000	89100	89100	89100	89100	0
132	20241213	170800	204929000	89100	89100	89100	89100	0
133	20241213	170700	204929000	89100	89100	89100	89100	0
134	20241213	170600	204929000	89100	89100	89100	89100	0
135	20241213	170500	204929000	89100	89100	89100	89100	0
136	20241213	170400	204929000	89100	89100	89100	89100	0
137	20241213	170300	204929000	89100	89100	89100	89100	0
138	20241213	170200	204929000	89100	89100	89100	89100	0
139	20241213	170100	204929000	89100	89100	89100	89100	0
140	20241213	170000	204929000	89100	89100	89100	89100	0
141	20241213	165900	204929000	89100	89100	89100	89100	0
142	20241213	165800	204929000	89100	89100	89100	89100	0
143	20241213	165700	204929000	89100	89100	89100	89100	0
144	20241213	165600	204929000	89100	89100	89100	89100	0
145	20241213	165500	204929000	89100	89100	89100	89100	0
146	20241213	165400	204929000	89100	89100	89100	89100	0
147	20241213	165300	204929000	89100	89100	89100	89100	0
148	20241213	165200	204929000	89100	89100	89100	89100	0
149	20241213	165100	204929000	89100	89100	89100	89100	0
150	20241213	165000	204929000	89100	89100	89100	89100	0
151	20241213	164900	204929000	89100	89100	89100	89100	0
152	20241213	164800	204929000	89100	89100	89100	89100	287
153	20241213	164700	204929000	89100	89100	89100	89100	0
154	20241213	164600	204929000	89100	89100	89100	89100	0
155	20241213	164500	204929000	89100	89100	89100	89100	0
156	20241213	164400	204929000	89100	89100	89100	89100	0
157	20241213	164300	204929000	89100	89100	89100	89100	0
158	20241213	164200	204929000	89100	89100	89100	89100	0
159	20241213	164100	204929000	89100	89100	89100	89100	0
160	20241213	164000	204929000	89100	89100	89100	89100	0
161	20241213	163900	204929000	89100	89100	89100	89100	0
162	20241213	163800	204929000	89100	89100	89100	89100	0
163	20241213	163700	204929000	89100	89100	89100	89100	0
164	20241213	163600	204929000	89100	89100	89100	89100	0
165	20241213	163500	204929000	89100	89100	89100	89100	0
166	20241213	163400	204929000	89100	89100	89100	89100	0
167	20241213	163300	204929000	89100	89100	89100	89100	0
168	20241213	163200	204929000	89100	89100	89100	89100	0
169	20241213	163100	204929000	89100	89100	89100	89100	0
170	20241213	163000	204929000	89100	89100	89100	89100	0
171	20241213	162900	204929000	89100	89100	89100	89100	0
172	20241213	162800	204929000	89100	89100	89100	89100	0
173	20241213	162700	204929000	89100	89100	89100	89100	0
174	20241213	162600	204929000	89100	89100	89100	89100	0
175	20241213	162500	204929000	89100	89100	89100	89100	0
176	20241213	162400	204929000	89100	89100	89100	89100	0
177	20241213	162300	204929000	89100	89100	89100	89100	0
178	20241213	162200	204929000	89100	89100	89100	89100	0
179	20241213	162100	204929000	89100	89100	89100	89100	0
180	20241213	162000	204929000	89100	89100	89100	89100	0
181	20241213	161900	204929000	89100	89100	89100	89100	0
182	20241213	161800	204929000	89100	89100	89100	89100	287
183	20241213	161700	204929000	89100	89100	89100	89100	0
184	20241213	161600	204929000	89100	89100	89100	89100	0
185	20241213	161500	204929000	89100	89100	89100	89100	0
186	20241213	161400	204929000	89100	89100	89100	89100	0
187	20241213	161300	204929000	89100	89100	89100	89100	0
188	20241213	161200	204929000	89100	89100	89100	89100	0
189	20241213	161100	204929000	89100	89100	89100	89100	0
190	20241213	161000	204929000	89100	89100	89100	89100	0
191	20241213	160900	204929000	89100	89100	89100	89100	0
192	20241213	160800	204929000	89100	89100	89100	89100	0
193	20241213	160700	204929000	89100	89100	89100	89100	0
194	20241213	160600	204929000	89100	89100	89100	89100	0
195	20241213	160500	204929000	89100	89100	89100	89100	0
196	20241213	160400	204929000	89100	89100	89100	89100	0
197	20241213	160300	204929000	89100	89100	89100	89100	0
198	20241213	160200	204929000	89100	89100	89100	89100	0
199	20241213	160100	204929000	89100	89100	89100	89100	0
200	20241213	160000	204929000	89100	89100	89100	89100	0
201	20241213	155900	204929000	89100	89100	89100	89100	0
202	20241213	155800	204929000	89100	89100	89100	89100	0
203	20241213	155700	204929000	89100	89100	89100	89100	0
204	20241213	155600	204929000	89100	89100	89100	89100	0
205	20241213	155500	204929000	89100	89100	89100	89100	0
206	20241213	155400	204929000	89100	89100	89100	89100	0
207	20241213	155300	204929000	89100	89100	89100	89100	0
208	20241213	155200	204929000	89100	89100	89100	89100	0
209	20241213	155100	204929000	89100	89100	89100	89100	0
210	20241213	155000	204929000	89100	89100	89100	89100	0
211	20241213	154900	204929000	89100	89100	89100	89100	0
212	20241213	154800	204929000	89100	89100	89100	89100	287
213	20241213	154700	204929000	89100	89100	89100	89100	0
214	20241213	154600	204929000	89100	89100	89100	89100	0
215	20241213	154500	204929000	89100	89100	89100	89100	0
216	20241213	154400	204929000	89100	89100	89100	89100	0
217	20241213	154300	204929000	89100	89100	89100	89100	0
218	20241213	154200	204929000	89100	89100	89100	89100	0
219	20241213	154100	204929000	89100	89100	89100	89100	0
220	20241213	154000	204929000	89100	89100	89100	89100	0
221	20241213	153900	204929000	89100	89100	89100	89100	0
222	20241213	153800	204929000	89100	89100	89100	89100	0
223	20241213	153700	204929000	89100	89100	89100	89100	0
224	20241213	153600	204929000	89100	89100	89100	89100	0
225	20241213	153500	204929000	89100	89100	89100	89100	0
226	20241213	153400	204929000	89100	89100	89100	89100	0
227	20241213	153300	204929000	89100	89100	89100	89100	0
228	20241213	153200	204929000	89100	89100	89100	89100	0
229	20241213	153100	204929000	89100	89100	89100	89100	0
230	20241213	153000	204929000	89100	89100	89100	89100	287
231	20241213	152900	179357300	88900	88900	88900	88900	0
232	20241213	152800	179357300	88900	88900	88900	88900	0
233	20241213	152700	179357300	88900	88900	88900	88900	0
234	20241213	152600	179357300	88900	88900	88900	88900	0
235	20241213	152500	179357300	88900	88900	88900	88900	0
236	20241213	152400	179357300	88900	88900	88900	88900	0
237	20241213	152300	179357300	88900	88900	88900	88900	0
238	20241213	152200	179357300	88900	88900	88900	88900	0
239	20241213	152100	179357300	88900	88900	88900	88900	0
240	20241213	152000	179357300	88900	88900	88900	88900	0
241	20241213	151900	179357300	88900	88900	88900	88900	10
242	20241213	151800	178468300	88900	89000	89000	88900	34
243	20241213	151700	175445600	89000	88900	89000	88900	5
244	20241213	151600	175000800	88900	89000	89000	88900	9
245	20241213	151500	174200000	89000	89000	89000	89000	3
246	20241213	151400	173933000	88900	88900	89000	88900	4
247	20241213	151300	173577300	88900	88900	88900	88900	2
248	20241213	151200	173399500	89000	89000	89000	88900	3
249	20241213	151100	173132600	89000	89000	89000	88900	14
250	20241213	151000	171886900	89000	89000	89000	89000	4
251	20241213	150900	171530900	89000	88900	89000	88900	2
252	20241213	150800	171353000	89000	89000	89000	89000	1
253	20241213	150700	171264000	89000	89000	89000	89000	1
254	20241213	150600	171175000	89000	89000	89000	89000	2
255	20241213	150500	170997000	88900	88900	89000	88900	7
256	20241213	150400	170374500	88900	89000	89000	88900	3
257	20241213	150300	170107700	89000	89000	89000	89000	0
258	20241213	150200	170107700	89000	89000	89000	89000	1
259	20241213	150100	170018700	89000	89000	89000	88900	5
260	20241213	150000	169573900	88900	88900	88900	88900	6
261	20241213	145900	169040500	88900	89000	89000	88900	2
262	20241213	145800	168862600	89000	88900	89000	88900	4
263	20241213	145700	168506700	88900	88900	88900	88900	2
264	20241213	145600	168328900	89000	88900	89000	88900	2
265	20241213	145500	168151000	88900	89000	89000	88900	4
266	20241213	145400	167795300	88900	88900	89000	88900	4
267	20241213	145300	167439500	89000	89000	89000	88900	4
268	20241213	145200	167083600	88900	89000	89000	88900	3
269	20241213	145100	166816800	88900	89000	89000	88900	2
270	20241213	145000	166638900	89000	89000	89000	88900	5
271	20241213	144900	166194100	88900	88900	88900	88900	2
272	20241213	144800	166016300	88900	88900	88900	88900	2
273	20241213	144700	165838500	89000	88900	89000	88900	33
274	20241213	144600	162904600	89000	88900	89000	88900	3
275	20241213	144500	162637700	88900	88900	88900	88900	1
276	20241213	144400	162548800	89000	89000	89000	88900	3
277	20241213	144300	162281900	88900	88900	88900	88900	3
278	20241213	144200	162015200	88900	89000	89000	88900	4
279	20241213	144100	161659400	89000	88900	89000	88900	2
280	20241213	144000	161481500	88900	88900	89000	88900	3
281	20241213	143900	161214700	88900	88900	88900	88900	3
282	20241213	143800	160948000	89000	89000	89000	88900	3
283	20241213	143700	160681100	88900	89000	89000	88900	32
284	20241213	143600	157836100	88900	89000	89000	88900	2
285	20241213	143500	157658200	89000	89000	89000	89000	0
286	20241213	143400	157658200	89000	89000	89000	88900	3
287	20241213	143300	157391300	89000	89000	89000	89000	2
288	20241213	143200	157213300	89000	89000	89000	89000	1
289	20241213	143100	157124300	89000	89000	89000	89000	0
290	20241213	143000	157124300	89000	89000	89000	89000	1
291	20241213	142900	157035300	89000	88900	89000	88900	2
292	20241213	142800	156857400	89000	89000	89000	89000	2
293	20241213	142700	156679400	88900	88900	88900	88900	2
294	20241213	142600	156501600	88900	89100	89100	88900	4
295	20241213	142500	156145600	89000	89000	89000	89000	3
296	20241213	142400	155878600	89000	89000	89000	89000	0
297	20241213	142300	155878600	89000	88900	89000	88900	2
298	20241213	142200	155700700	89000	89000	89000	89000	5
299	20241213	142100	155255700	89000	89000	89000	89000	0
300	20241213	142000	155255700	89000	88900	89000	88900	3
301	20241213	141900	154988900	89000	89000	89000	89000	2
302	20241213	141800	154810900	88900	88900	88900	88900	2
303	20241213	141700	154633100	89000	89000	89000	89000	6
304	20241213	141600	154099100	89000	89000	89000	89000	0
305	20241213	141500	154099100	89000	89000	89000	89000	1
306	20241213	141400	154010100	89000	89000	89000	89000	1
307	20241213	141300	153921100	88900	89000	89000	88900	2
308	20241213	141200	153743200	89000	89000	89000	89000	1
309	20241213	141100	153654200	89000	89000	89000	89000	2
310	20241213	141000	153476200	89000	89000	89000	89000	1
311	20241213	140900	153387200	89000	89000	89000	89000	0
312	20241213	140800	153387200	89000	89000	89000	89000	2
313	20241213	140700	153209200	88900	88900	88900	88900	1
314	20241213	140600	153120300	88900	89000	89000	88900	3
315	20241213	140500	152853500	89000	89000	89000	88900	3
316	20241213	140400	152586600	89000	89000	89000	89000	2
317	20241213	140300	152408600	89000	89000	89000	89000	1
318	20241213	140200	152319600	89000	89000	89000	89000	0
319	20241213	140100	152319600	89000	88900	89000	88900	3
320	20241213	140000	152052700	88900	88900	88900	88900	3
321	20241213	135900	151786000	89000	89000	89000	89000	1
322	20241213	135800	151697000	89000	89000	89100	89000	8
323	20241213	135700	150984900	89000	89000	89000	89000	3
324	20241213	135600	150717900	88900	88900	88900	88900	5
325	20241213	135500	150273400	89000	89000	89000	89000	2
326	20241213	135400	150095400	89000	89000	89000	89000	1
327	20241213	135300	150006400	89000	88900	89000	88900	11
328	20241213	135200	149028300	88900	88900	88900	88900	1
329	20241213	135100	148939400	89000	89000	89000	89000	1
330	20241213	135000	148850400	89000	88900	89000	88900	6
331	20241213	134900	148316900	89000	89000	89000	89000	4
332	20241213	134800	147960900	89000	89000	89000	89000	0
333	20241213	134700	147960900	89000	89000	89000	88900	6
334	20241213	134600	147427200	88900	89000	89000	88900	5
335	20241213	134500	146982600	88900	88900	88900	88900	3
336	20241213	134400	146715900	89000	89000	89000	89000	1
337	20241213	134300	146626900	89000	89000	89000	88900	9
338	20241213	134200	145826400	89000	89000	89000	89000	1
339	20241213	134100	145737400	89000	89000	89000	89000	2
340	20241213	134000	145559400	89000	89000	89000	88900	6
341	20241213	133900	145025800	88900	88900	88900	88900	1
342	20241213	133800	144936900	89000	88900	89000	88900	10
343	20241213	133700	144047700	89000	88900	89000	88900	5
344	20241213	133600	143603100	89000	89000	89000	89000	1
345	20241213	133500	143514100	88900	88900	88900	88900	0
346	20241213	133400	143514100	88900	88900	88900	88900	3
347	20241213	133300	143247400	88900	89000	89000	88900	6
348	20241213	133200	142713800	89000	89000	89000	89000	2
349	20241213	133100	142535800	89000	89000	89000	89000	1
350	20241213	133000	142446800	89000	88900	89000	88900	6
351	20241213	132900	141913300	89000	88900	89000	88900	72
352	20241213	132800	135505600	89000	89100	89100	89000	6
353	20241213	132700	134971500	89000	89000	89000	89000	4
354	20241213	132600	134615500	89100	89100	89100	89100	1
355	20241213	132500	134526400	89000	89100	89100	88900	9
356	20241213	132400	133725600	89000	89000	89000	89000	0
357	20241213	132300	133725600	89000	88900	89000	88900	8
358	20241213	132200	133014000	88900	88900	88900	88900	0
359	20241213	132100	133014000	88900	88900	88900	88900	1
360	20241213	132000	132925100	89100	89000	89100	89000	5
361	20241213	131900	132480000	88900	88900	88900	88900	1
362	20241213	131800	132391100	89100	89100	89100	89100	0
363	20241213	131700	132391100	89100	89000	89100	89000	114
364	20241213	131600	122243800	89100	89100	89100	89100	1
365	20241213	131500	122154700	89100	89100	89100	89100	1
366	20241213	131400	122065600	89000	89000	89000	89000	1
367	20241213	131300	121976600	89000	89100	89100	89000	4
368	20241213	131200	121620500	89000	89100	89100	89000	3
369	20241213	131100	121353400	89100	89100	89100	89100	1
370	20241213	131000	121264300	89000	89000	89000	89000	7
371	20241213	130900	120641300	89000	89000	89000	89000	1
372	20241213	130800	120552300	89100	89000	89100	89000	7
373	20241213	130700	119929200	89000	89100	89100	89000	6
374	20241213	130600	119395100	89000	89000	89000	89000	3
375	20241213	130500	119128100	89100	89100	89100	89100	0
376	20241213	130400	119128100	89100	89000	89100	89000	5
377	20241213	130300	118682900	89000	89000	89000	89000	4
378	20241213	130200	118326900	89100	89100	89100	89100	1
379	20241213	130100	118237800	89000	89100	89100	89000	4
380	20241213	130000	117881700	89000	89000	89000	89000	5
381	20241213	125900	117436700	89100	89100	89100	89100	4
382	20241213	125800	117080300	89100	89100	89100	89100	1
383	20241213	125700	116991200	89100	89000	89100	89000	7
384	20241213	125600	116368100	89000	89000	89000	89000	0
385	20241213	125500	116368100	89000	89000	89000	89000	2
386	20241213	125400	116190100	89100	89100	89100	89100	1
387	20241213	125300	116101000	89000	89000	89100	89000	11
388	20241213	125200	115121900	89000	89000	89000	89000	0
389	20241213	125100	115121900	89000	89000	89000	89000	0
390	20241213	125000	115121900	89000	89100	89100	89000	36
391	20241213	124900	111915000	89100	89100	89100	89100	1
392	20241213	124800	111825900	89100	89100	89100	89100	0
393	20241213	124700	111825900	89100	89100	89100	89000	6
394	20241213	124600	111291700	89000	89000	89000	89000	3
395	20241213	124500	111024700	89100	89100	89100	89100	0
396	20241213	124400	111024700	89100	89000	89100	89000	8
397	20241213	124300	110312600	89100	89100	89100	89100	1
398	20241213	124200	110223500	89100	89100	89100	89100	7
399	20241213	124100	109599800	89100	89100	89100	89100	0
400	20241213	124000	109599800	89100	89200	89200	89100	6
401	20241213	123900	109065000	89100	89100	89100	89100	2
402	20241213	123800	108886800	89200	89200	89200	89200	1
403	20241213	123700	108797600	89100	89100	89100	89100	10
404	20241213	123600	107906600	89100	89100	89100	89100	0
405	20241213	123500	107906600	89100	89100	89100	89100	3
406	20241213	123400	107639300	89100	89200	89200	89100	5
407	20241213	123300	107193700	89100	89100	89100	89100	1
408	20241213	123200	107104600	89200	89200	89200	89200	0
409	20241213	123100	107104600	89200	89200	89200	89200	1
410	20241213	123000	107015400	89100	89000	89100	89000	115
411	20241213	122900	96769200	89100	89100	89100	89100	1
412	20241213	122800	96680100	89000	89000	89000	89000	6
413	20241213	122700	96146100	89000	89000	89000	89000	4
414	20241213	122600	95790100	89100	89100	89100	89100	0
415	20241213	122500	95790100	89100	89100	89100	89100	1
416	20241213	122400	95701000	89000	89000	89000	89000	7
417	20241213	122300	95078000	89100	89100	89100	89100	0
418	20241213	122200	95078000	89100	89100	89100	89100	1
419	20241213	122100	94988900	89000	89000	89000	89000	0
420	20241213	122000	94988900	89000	89000	89100	89000	11
421	20241213	121900	94009800	89000	89000	89000	89000	0
422	20241213	121800	94009800	89000	89000	89000	89000	0
423	20241213	121700	94009800	89000	89100	89100	89000	7
424	20241213	121600	93386700	89000	89100	89100	89000	3
425	20241213	121500	93119600	89000	89000	89000	89000	3
426	20241213	121400	92852600	89000	89000	89000	89000	4
427	20241213	121300	92496600	89100	89100	89100	89100	0
428	20241213	121200	92496600	89100	89100	89100	89100	0
429	20241213	121100	92496600	89100	89000	89100	89000	4
430	20241213	121000	92140500	89000	89100	89100	89000	5
431	20241213	120900	91695400	89000	89000	89000	89000	3
432	20241213	120800	91428400	89000	89000	89000	89000	0
433	20241213	120700	91428400	89000	89100	89100	89000	11
434	20241213	120600	90449300	89100	89100	89100	89100	0
435	20241213	120500	90449300	89100	89100	89100	89100	1
436	20241213	120400	90360200	89000	89000	89000	89000	7
437	20241213	120300	89737200	89100	89100	89100	89100	0
438	20241213	120200	89737200	89100	89100	89100	89100	1
439	20241213	120100	89648100	89100	89000	89100	89000	5
440	20241213	120000	89203000	89000	89000	89000	89000	2
441	20241213	115900	89025000	89000	89000	89000	89000	3
442	20241213	115800	88758000	89100	89100	89100	89100	1
443	20241213	115700	88668900	89000	89100	89100	89000	5
444	20241213	115600	88223800	89100	89100	89100	89100	7
445	20241213	115500	87600100	89100	89100	89100	89100	1
446	20241213	115400	87511000	89100	89100	89100	89100	6
447	20241213	115300	86976400	89100	89100	89100	89100	62
448	20241213	115200	81452200	89100	89100	89100	89100	1
449	20241213	115100	81363100	89000	89000	89000	89000	7
450	20241213	115000	80740100	88900	88900	88900	88900	1
451	20241213	114900	80651200	88900	89100	89100	88900	4
452	20241213	114800	80295400	89000	89000	89000	89000	0
453	20241213	114700	80295400	89000	88900	89000	88900	7
454	20241213	114600	79672700	88900	89100	89100	88900	4
455	20241213	114500	79316900	89000	89000	89000	89000	2
456	20241213	114400	79138900	89000	89000	89100	89000	153
457	20241213	114300	65520700	89000	89000	89000	89000	1
458	20241213	114200	65431700	89000	89000	89000	89000	0
459	20241213	114100	65431700	89000	88900	89000	88900	6
460	20241213	114000	64898200	88900	88900	88900	88900	6
461	20241213	113900	64364800	88900	88900	88900	88900	1
462	20241213	113800	64275900	88900	88900	88900	88900	3
463	20241213	113700	64009200	88900	88900	88900	88900	4
464	20241213	113600	63653600	88900	88900	88900	88900	2
465	20241213	113500	63475800	88900	88900	88900	88900	0
466	20241213	113400	63475800	88900	88900	88900	88900	4
467	20241213	113300	63120200	89000	89000	89000	89000	1
468	20241213	113200	63031200	88900	88900	88900	88900	0
469	20241213	113100	63031200	88900	88900	88900	88900	10
470	20241213	113000	62142200	88900	88900	88900	88900	0
471	20241213	112900	62142200	88900	88900	88900	88900	5
472	20241213	112800	61697700	88900	88900	88900	88900	0
473	20241213	112700	61697700	88900	88900	88900	88900	8
474	20241213	112600	60986500	89000	89000	89000	89000	0
475	20241213	112500	60986500	89000	89000	89000	89000	0
476	20241213	112400	60986500	89000	88900	89000	88900	7
477	20241213	112300	60363900	88900	88900	88900	88900	3
478	20241213	112200	60097200	89000	89000	89000	89000	100
479	20241213	112100	51197200	88900	88900	88900	88900	4
480	20241213	112000	50841600	88900	88900	88900	88900	5
481	20241213	111900	50397100	88900	88900	88900	88900	0
482	20241213	111800	50397100	88900	88900	88900	88900	7
483	20241213	111700	49774800	88900	88900	88900	88900	3
484	20241213	111600	49508100	88900	88900	88900	88900	3
485	20241213	111500	49241400	88900	88900	88900	88900	14
486	20241213	111400	47996800	88900	88900	88900	88900	7
487	20241213	111300	47374500	89000	89000	89000	89000	1
488	20241213	111200	47285500	88900	88900	88900	88900	2
489	20241213	111100	47107700	88900	88900	88900	88900	4
490	20241213	111000	46752100	88900	88900	88900	88900	6
491	20241213	110900	46218700	88900	88900	88900	88900	0
492	20241213	110800	46218700	88900	88900	88900	88900	4
493	20241213	110700	45863100	88900	88900	89000	88900	58
494	20241213	110600	40701500	88900	88900	88900	88900	0
495	20241213	110500	40701500	88900	88900	88900	88900	2
496	20241213	110400	40523700	88900	89000	89000	88900	5
497	20241213	110300	40079100	89000	89000	89000	89000	0
498	20241213	110200	40079100	89000	89000	89000	89000	1
499	20241213	110100	39990100	89000	88900	89000	88900	35
500	20241213	110000	36875500	89000	88700	89000	88700	153
501	20241213	105900	23276600	88700	88700	88700	88700	0
502	20241213	105800	23276600	88700	88700	88700	88700	2
503	20241213	105700	23099200	88700	88600	88700	88600	13
504	20241213	105600	21947100	88500	88500	88500	88500	3
505	20241213	105500	21681600	88500	88500	88500	88500	0
506	20241213	105400	21681600	88500	88500	88500	88500	4
507	20241213	105300	21327600	88600	88600	88600	88600	0
508	20241213	105200	21327600	88600	88600	88600	88600	0
509	20241213	105100	21327600	88600	88600	88600	88600	3
510	20241213	105000	21061800	88800	88800	88800	88800	0
511	20241213	104900	21061800	88800	88800	88800	88800	0
512	20241213	104800	21061800	88800	88800	88800	88800	1
513	20241213	104700	20973000	88800	88800	88800	88800	0
514	20241213	104600	20973000	88800	88500	88800	88500	41
515	20241213	104500	17337700	88400	88400	88400	88400	0
516	20241213	104400	17337700	88400	88400	88400	88400	0
517	20241213	104300	17337700	88400	88400	88400	88400	1
518	20241213	104200	17249300	88400	88400	88400	88400	0
519	20241213	104100	17249300	88400	88400	88400	88400	2
520	20241213	104000	17072500	88400	88400	88400	88400	0
521	20241213	103900	17072500	88400	88400	88400	88400	0
522	20241213	103800	17072500	88400	88400	88400	88400	0
523	20241213	103700	17072500	88400	88400	88400	88400	1
524	20241213	103600	16984100	88500	88500	88500	88500	2
525	20241213	103500	16807100	88500	88400	88500	88400	2
526	20241213	103400	16630200	88500	88500	88500	88500	2
527	20241213	103300	16453200	88400	88400	88400	88400	0
528	20241213	103200	16453200	88400	88400	88400	88400	0
529	20241213	103100	16453200	88400	88400	88400	88400	0
530	20241213	103000	16453200	88400	88400	88400	88400	1
531	20241213	102900	16364800	88400	88400	88400	88400	0
532	20241213	102800	16364800	88400	88400	88400	88400	2
533	20241213	102700	16188000	88400	88400	88400	88400	0
534	20241213	102600	16188000	88400	88400	88400	88400	1
535	20241213	102500	16099600	88400	88400	88400	88400	1
536	20241213	102400	16011200	88500	88500	88500	88500	0
537	20241213	102300	16011200	88500	88500	88500	88500	2
538	20241213	102200	15834200	88400	88400	88400	88400	0
539	20241213	102100	15834200	88400	88400	88400	88400	1
540	20241213	102000	15745800	88500	88500	88500	88500	1
541	20241213	101900	15657300	88500	88500	88500	88500	3
542	20241213	101800	15391800	88500	88500	88500	88500	4
543	20241213	101700	15037800	88500	88500	88500	88500	0
544	20241213	101600	15037800	88500	88500	88500	88500	0
545	20241213	101500	15037800	88500	88500	88500	88500	0
546	20241213	101400	15037800	88500	88500	88500	88500	1
547	20241213	101300	14949300	88500	88500	88500	88500	0
548	20241213	101200	14949300	88500	88500	88500	88500	0
549	20241213	101100	14949300	88500	88500	88500	88500	0
550	20241213	101000	14949300	88500	88500	88500	88500	0
551	20241213	100900	14949300	88500	88500	88500	88500	0
552	20241213	100800	14949300	88500	88500	88500	88500	0
553	20241213	100700	14949300	88500	88500	88500	88500	0
554	20241213	100600	14949300	88500	88500	88500	88500	0
555	20241213	100500	14949300	88500	88500	88500	88500	0
556	20241213	100400	14949300	88500	88500	88500	88500	0
557	20241213	100300	14949300	88500	88500	88500	88500	0
558	20241213	100200	14949300	88500	88500	88500	88500	2
559	20241213	100100	14772300	88500	88500	88500	88500	0
560	20241213	100000	14772300	88500	88500	88500	88500	1
561	20241213	095900	14683800	88400	88400	88400	88400	0
562	20241213	095800	14683800	88400	88400	88400	88400	3
563	20241213	095700	14418600	88500	88500	88500	88500	0
564	20241213	095600	14418600	88500	88500	88500	88500	0
565	20241213	095500	14418600	88500	88500	88500	88500	6
566	20241213	095400	13887600	88500	88500	88500	88500	1
567	20241213	095300	13799100	88500	88400	88500	88400	5
568	20241213	095200	13356900	88400	88400	88400	88400	0
569	20241213	095100	13356900	88400	88400	88400	88400	2
570	20241213	095000	13180100	88400	88400	88400	88400	0
571	20241213	094900	13180100	88400	88400	88400	88400	0
572	20241213	094800	13180100	88400	88400	88400	88400	3
573	20241213	094700	12914900	88400	88400	88400	88400	3
574	20241213	094600	12649700	88700	88500	88700	88500	65
575	20241213	094500	6896600	88500	88500	88500	88500	0
576	20241213	094400	6896600	88500	88500	88500	88500	0
577	20241213	094300	6896600	88500	88500	88500	88500	2
578	20241213	094200	6719600	88400	88400	88400	88400	0
579	20241213	094100	6719600	88400	88400	88400	88400	0
580	20241213	094000	6719600	88400	88400	88400	88400	0
581	20241213	093900	6719600	88400	88400	88400	88400	0
582	20241213	093800	6719600	88400	88400	88400	88400	1
583	20241213	093700	6631200	88400	88400	88400	88400	0
584	20241213	093600	6631200	88400	88400	88400	88400	0
585	20241213	093500	6631200	88400	88400	88400	88400	4
586	20241213	093400	6277600	88400	88400	88400	88400	0
587	20241213	093300	6277600	88400	88400	88400	88400	4
588	20241213	093200	5924000	88400	88400	88400	88400	3
589	20241213	093100	5658800	88500	88500	88500	88500	0
590	20241213	093000	5658800	88500	88500	88500	88500	1
591	20241213	092900	5570300	88400	88400	88400	88400	33
592	20241213	092800	2653100	88400	88500	88500	88400	4
593	20241213	092700	2299200	88500	88500	88500	88500	0
594	20241213	092600	2299200	88500	88500	88500	88500	0
595	20241213	092500	2299200	88500	88500	88500	88500	0
596	20241213	092400	2299200	88500	88500	88500	88500	0
597	20241213	092300	2299200	88500	88500	88500	88500	0
598	20241213	092200	2299200	88500	88500	88500	88500	1
599	20241213	092100	2210700	88600	88600	88600	88600	2
600	20241213	092000	2033500	88700	88700	88700	88700	0
601	20241213	091900	2033500	88700	88700	88700	88700	0
602	20241213	091800	2033500	88700	88700	88700	88700	0
603	20241213	091700	2033500	88700	88700	88700	88700	0
604	20241213	091600	2033500	88700	88700	88700	88700	0
605	20241213	091500	2033500	88700	88600	88700	88600	8
606	20241213	091400	1324100	88500	88500	88500	88500	1
607	20241213	091300	1235600	88500	88500	88500	88500	2
608	20241213	091200	1058600	88300	88300	88300	88300	1
609	20241213	091100	970300	88200	88200	88200	88200	0
610	20241213	091000	970300	88200	88200	88200	88200	0
611	20241213	090900	970300	88200	88200	88200	88200	0
612	20241213	090800	970300	88200	88200	88200	88200	0
613	20241213	090700	970300	88200	88200	88200	88200	1
614	20241213	090600	882100	88200	88200	88200	88200	0
615	20241213	090500	882100	88200	88200	88200	88200	0
616	20241213	090400	882100	88200	88200	88200	88200	0
617	20241213	090300	882100	88200	88200	88200	88200	1
618	20241213	090200	793900	88200	88200	88200	88200	2
619	20241213	090100	617500	88300	88300	88300	88300	0
620	20241213	090000	617500	88300	88200	88300	88200	7