KissMeData/039130/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192000	5603604400	56500	56500	56500	56500	33083
3	20241212	191900	5603604400	56500	56500	56500	56500	0
4	20241212	191800	5603604400	56500	56500	56500	56500	0
5	20241212	191700	5603604400	56500	56500	56500	56500	0
6	20241212	191600	5603604400	56500	56500	56500	56500	0
7	20241212	191500	5603604400	56500	56500	56500	56500	0
8	20241212	191400	5603604400	56500	56500	56500	56500	0
9	20241212	191300	5603604400	56500	56500	56500	56500	0
10	20241212	191200	5603604400	56500	56500	56500	56500	0
11	20241212	191100	5603604400	56500	56500	56500	56500	0
12	20241212	191000	5603604400	56500	56500	56500	56500	0
13	20241212	190900	5603604400	56500	56500	56500	56500	0
14	20241212	190800	5603604400	56500	56500	56500	56500	0
15	20241212	190700	5603604400	56500	56500	56500	56500	0
16	20241212	190600	5603604400	56500	56500	56500	56500	0
17	20241212	190500	5603604400	56500	56500	56500	56500	0
18	20241212	190400	5603604400	56500	56500	56500	56500	0
19	20241212	190300	5603604400	56500	56500	56500	56500	0
20	20241212	190200	5603604400	56500	56500	56500	56500	0
21	20241212	190100	5603604400	56500	56500	56500	56500	0
22	20241212	190000	5603604400	56500	56500	56500	56500	0
23	20241212	185900	5603604400	56500	56500	56500	56500	0
24	20241212	185800	5603604400	56500	56500	56500	56500	0
25	20241212	185700	5603604400	56500	56500	56500	56500	0
26	20241212	185600	5603604400	56500	56500	56500	56500	0
27	20241212	185500	5603604400	56500	56500	56500	56500	0
28	20241212	185400	5603604400	56500	56500	56500	56500	0
29	20241212	185300	5603604400	56500	56500	56500	56500	0
30	20241212	185200	5603604400	56500	56500	56500	56500	0
31	20241212	185100	5603604400	56500	56500	56500	56500	0
32	20241212	185000	5603604400	56500	56500	56500	56500	33083
33	20241212	184900	5603604400	56500	56500	56500	56500	0
34	20241212	184800	5603604400	56500	56500	56500	56500	0
35	20241212	184700	5603604400	56500	56500	56500	56500	0
36	20241212	184600	5603604400	56500	56500	56500	56500	0
37	20241212	184500	5603604400	56500	56500	56500	56500	0
38	20241212	184400	5603604400	56500	56500	56500	56500	0
39	20241212	184300	5603604400	56500	56500	56500	56500	0
40	20241212	184200	5603604400	56500	56500	56500	56500	0
41	20241212	184100	5603604400	56500	56500	56500	56500	0
42	20241212	184000	5603604400	56500	56500	56500	56500	0
43	20241212	183900	5603604400	56500	56500	56500	56500	0
44	20241212	183800	5603604400	56500	56500	56500	56500	0
45	20241212	183700	5603604400	56500	56500	56500	56500	0
46	20241212	183600	5603604400	56500	56500	56500	56500	0
47	20241212	183500	5603604400	56500	56500	56500	56500	0
48	20241212	183400	5603604400	56500	56500	56500	56500	0
49	20241212	183300	5603604400	56500	56500	56500	56500	0
50	20241212	183200	5603604400	56500	56500	56500	56500	0
51	20241212	183100	5603604400	56500	56500	56500	56500	0
52	20241212	183000	5603604400	56500	56500	56500	56500	0
53	20241212	182900	5603604400	56500	56500	56500	56500	0
54	20241212	182800	5603604400	56500	56500	56500	56500	0
55	20241212	182700	5603604400	56500	56500	56500	56500	0
56	20241212	182600	5603604400	56500	56500	56500	56500	0
57	20241212	182500	5603604400	56500	56500	56500	56500	0
58	20241212	182400	5603604400	56500	56500	56500	56500	0
59	20241212	182300	5603604400	56500	56500	56500	56500	0
60	20241212	182200	5603604400	56500	56500	56500	56500	0
61	20241212	182100	5603604400	56500	56500	56500	56500	0
62	20241212	182000	5603604400	56500	56500	56500	56500	33083
63	20241212	181900	5603604400	56500	56500	56500	56500	0
64	20241212	181800	5603604400	56500	56500	56500	56500	0
65	20241212	181700	5603604400	56500	56500	56500	56500	0
66	20241212	181600	5603604400	56500	56500	56500	56500	0
67	20241212	181500	5603604400	56500	56500	56500	56500	0
68	20241212	181400	5603604400	56500	56500	56500	56500	0
69	20241212	181300	5603604400	56500	56500	56500	56500	0
70	20241212	181200	5603604400	56500	56500	56500	56500	0
71	20241212	181100	5603604400	56500	56500	56500	56500	0
72	20241212	181000	5603604400	56500	56500	56500	56500	0
73	20241212	180900	5603604400	56500	56500	56500	56500	0
74	20241212	180800	5603604400	56500	56500	56500	56500	0
75	20241212	180700	5603604400	56500	56500	56500	56500	0
76	20241212	180600	5603604400	56500	56500	56500	56500	0
77	20241212	180500	5603604400	56500	56500	56500	56500	0
78	20241212	180400	5603604400	56500	56500	56500	56500	0
79	20241212	180300	5603604400	56500	56500	56500	56500	0
80	20241212	180200	5603604400	56500	56500	56500	56500	0
81	20241212	180100	5603604400	56500	56500	56500	56500	0
82	20241212	180000	5603604400	56500	56500	56500	56500	0
83	20241212	175900	5603604400	56500	56500	56500	56500	0
84	20241212	175800	5603604400	56500	56500	56500	56500	0
85	20241212	175700	5603604400	56500	56500	56500	56500	0
86	20241212	175600	5603604400	56500	56500	56500	56500	0
87	20241212	175500	5603604400	56500	56500	56500	56500	0
88	20241212	175400	5603604400	56500	56500	56500	56500	0
89	20241212	175300	5603604400	56500	56500	56500	56500	0
90	20241212	175200	5603604400	56500	56500	56500	56500	0
91	20241212	175100	5603604400	56500	56500	56500	56500	0
92	20241212	175000	5603604400	56500	56500	56500	56500	33083
93	20241212	174900	5603604400	56500	56500	56500	56500	0
94	20241212	174800	5603604400	56500	56500	56500	56500	0
95	20241212	174700	5603604400	56500	56500	56500	56500	0
96	20241212	174600	5603604400	56500	56500	56500	56500	0
97	20241212	174500	5603604400	56500	56500	56500	56500	0
98	20241212	174400	5603604400	56500	56500	56500	56500	0
99	20241212	174300	5603604400	56500	56500	56500	56500	0
100	20241212	174200	5603604400	56500	56500	56500	56500	0
101	20241212	174100	5603604400	56500	56500	56500	56500	0
102	20241212	174000	5603604400	56500	56500	56500	56500	0
103	20241212	173900	5603604400	56500	56500	56500	56500	0
104	20241212	173800	5603604400	56500	56500	56500	56500	0
105	20241212	173700	5603604400	56500	56500	56500	56500	0
106	20241212	173600	5603604400	56500	56500	56500	56500	0
107	20241212	173500	5603604400	56500	56500	56500	56500	0
108	20241212	173400	5603604400	56500	56500	56500	56500	0
109	20241212	173300	5603604400	56500	56500	56500	56500	0
110	20241212	173200	5603604400	56500	56500	56500	56500	0
111	20241212	173100	5603604400	56500	56500	56500	56500	0
112	20241212	173000	5603604400	56500	56500	56500	56500	0
113	20241212	172900	5603604400	56500	56500	56500	56500	0
114	20241212	172800	5603604400	56500	56500	56500	56500	0
115	20241212	172700	5603604400	56500	56500	56500	56500	0
116	20241212	172600	5603604400	56500	56500	56500	56500	0
117	20241212	172500	5603604400	56500	56500	56500	56500	0
118	20241212	172400	5603604400	56500	56500	56500	56500	0
119	20241212	172300	5603604400	56500	56500	56500	56500	0
120	20241212	172200	5603604400	56500	56500	56500	56500	0
121	20241212	172100	5603604400	56500	56500	56500	56500	0
122	20241212	172000	5603604400	56500	56500	56500	56500	33083
123	20241212	171900	5603604400	56500	56500	56500	56500	0
124	20241212	171800	5603604400	56500	56500	56500	56500	0
125	20241212	171700	5603604400	56500	56500	56500	56500	0
126	20241212	171600	5603604400	56500	56500	56500	56500	0
127	20241212	171500	5603604400	56500	56500	56500	56500	0
128	20241212	171400	5603604400	56500	56500	56500	56500	0
129	20241212	171300	5603604400	56500	56500	56500	56500	0
130	20241212	171200	5603604400	56500	56500	56500	56500	0
131	20241212	171100	5603604400	56500	56500	56500	56500	0
132	20241212	171000	5603604400	56500	56500	56500	56500	0
133	20241212	170900	5603604400	56500	56500	56500	56500	0
134	20241212	170800	5603604400	56500	56500	56500	56500	0
135	20241212	170700	5603604400	56500	56500	56500	56500	0
136	20241212	170600	5603604400	56500	56500	56500	56500	0
137	20241212	170500	5603604400	56500	56500	56500	56500	0
138	20241212	170400	5603604400	56500	56500	56500	56500	0
139	20241212	170300	5603604400	56500	56500	56500	56500	0
140	20241212	170200	5603604400	56500	56500	56500	56500	0
141	20241212	170100	5603604400	56500	56500	56500	56500	0
142	20241212	170000	5603604400	56500	56500	56500	56500	0
143	20241212	165900	5603604400	56500	56500	56500	56500	0
144	20241212	165800	5603604400	56500	56500	56500	56500	0
145	20241212	165700	5603604400	56500	56500	56500	56500	0
146	20241212	165600	5603604400	56500	56500	56500	56500	0
147	20241212	165500	5603604400	56500	56500	56500	56500	0
148	20241212	165400	5603604400	56500	56500	56500	56500	0
149	20241212	165300	5603604400	56500	56500	56500	56500	0
150	20241212	165200	5603604400	56500	56500	56500	56500	0
151	20241212	165100	5603604400	56500	56500	56500	56500	0
152	20241212	165000	5603604400	56500	56500	56500	56500	33083
153	20241212	164900	5603604400	56500	56500	56500	56500	0
154	20241212	164800	5603604400	56500	56500	56500	56500	0
155	20241212	164700	5603604400	56500	56500	56500	56500	0
156	20241212	164600	5603604400	56500	56500	56500	56500	0
157	20241212	164500	5603604400	56500	56500	56500	56500	0
158	20241212	164400	5603604400	56500	56500	56500	56500	0
159	20241212	164300	5603604400	56500	56500	56500	56500	0
160	20241212	164200	5603604400	56500	56500	56500	56500	0
161	20241212	164100	5603604400	56500	56500	56500	56500	0
162	20241212	164000	5603604400	56500	56500	56500	56500	0
163	20241212	163900	5603604400	56500	56500	56500	56500	0
164	20241212	163800	5603604400	56500	56500	56500	56500	0
165	20241212	163700	5603604400	56500	56500	56500	56500	0
166	20241212	163600	5603604400	56500	56500	56500	56500	0
167	20241212	163500	5603604400	56500	56500	56500	56500	0
168	20241212	163400	5603604400	56500	56500	56500	56500	0
169	20241212	163300	5603604400	56500	56500	56500	56500	0
170	20241212	163200	5603604400	56500	56500	56500	56500	0
171	20241212	163100	5603604400	56500	56500	56500	56500	0
172	20241212	163000	5603604400	56500	56500	56500	56500	0
173	20241212	162900	5603604400	56500	56500	56500	56500	0
174	20241212	162800	5603604400	56500	56500	56500	56500	0
175	20241212	162700	5603604400	56500	56500	56500	56500	0
176	20241212	162600	5603604400	56500	56500	56500	56500	0
177	20241212	162500	5603604400	56500	56500	56500	56500	0
178	20241212	162400	5603604400	56500	56500	56500	56500	0
179	20241212	162300	5603604400	56500	56500	56500	56500	0
180	20241212	162200	5603604400	56500	56500	56500	56500	0
181	20241212	162100	5603604400	56500	56500	56500	56500	0
182	20241212	162000	5603604400	56500	56500	56500	56500	33083
183	20241212	161900	5603604400	56500	56500	56500	56500	0
184	20241212	161800	5603604400	56500	56500	56500	56500	0
185	20241212	161700	5603604400	56500	56500	56500	56500	0
186	20241212	161600	5603604400	56500	56500	56500	56500	0
187	20241212	161500	5603604400	56500	56500	56500	56500	0
188	20241212	161400	5603604400	56500	56500	56500	56500	0
189	20241212	161300	5603604400	56500	56500	56500	56500	0
190	20241212	161200	5603604400	56500	56500	56500	56500	0
191	20241212	161100	5603604400	56500	56500	56500	56500	0
192	20241212	161000	5603604400	56500	56500	56500	56500	0
193	20241212	160900	5603604400	56500	56500	56500	56500	0
194	20241212	160800	5603604400	56500	56500	56500	56500	0
195	20241212	160700	5603604400	56500	56500	56500	56500	0
196	20241212	160600	5603604400	56500	56500	56500	56500	0
197	20241212	160500	5603604400	56500	56500	56500	56500	0
198	20241212	160400	5603604400	56500	56500	56500	56500	0
199	20241212	160300	5603604400	56500	56500	56500	56500	0
200	20241212	160200	5603604400	56500	56500	56500	56500	0
201	20241212	160100	5603604400	56500	56500	56500	56500	0
202	20241212	160000	5603604400	56500	56500	56500	56500	0
203	20241212	155900	5603604400	56500	56500	56500	56500	0
204	20241212	155800	5603604400	56500	56500	56500	56500	0
205	20241212	155700	5603604400	56500	56500	56500	56500	0
206	20241212	155600	5603604400	56500	56500	56500	56500	0
207	20241212	155500	5603604400	56500	56500	56500	56500	0
208	20241212	155400	5603604400	56500	56500	56500	56500	0
209	20241212	155300	5603604400	56500	56500	56500	56500	0
210	20241212	155200	5603604400	56500	56500	56500	56500	0
211	20241212	155100	5603604400	56500	56500	56500	56500	0
212	20241212	155000	5603604400	56500	56500	56500	56500	33083
213	20241212	154900	5603604400	56500	56500	56500	56500	0
214	20241212	154800	5603604400	56500	56500	56500	56500	0
215	20241212	154700	5603604400	56500	56500	56500	56500	0
216	20241212	154600	5603604400	56500	56500	56500	56500	0
217	20241212	154500	5603604400	56500	56500	56500	56500	0
218	20241212	154400	5603604400	56500	56500	56500	56500	0
219	20241212	154300	5603604400	56500	56500	56500	56500	0
220	20241212	154200	5603604400	56500	56500	56500	56500	0
221	20241212	154100	5603604400	56500	56500	56500	56500	0
222	20241212	154000	5603604400	56500	56500	56500	56500	0
223	20241212	153900	5603604400	56500	56500	56500	56500	0
224	20241212	153800	5603604400	56500	56500	56500	56500	0
225	20241212	153700	5603604400	56500	56500	56500	56500	0
226	20241212	153600	5603604400	56500	56500	56500	56500	0
227	20241212	153500	5603604400	56500	56500	56500	56500	0
228	20241212	153400	5603604400	56500	56500	56500	56500	0
229	20241212	153300	5603604400	56500	56500	56500	56500	0
230	20241212	153200	5603604400	56500	56500	56500	56500	0
231	20241212	153100	5603604400	56500	56500	56500	56500	0
232	20241212	153000	5603604400	56500	56500	56500	56500	33083
233	20241212	152900	3734414900	56500	56500	56500	56500	0
234	20241212	152800	3734414900	56500	56500	56500	56500	0
235	20241212	152700	3734414900	56500	56500	56500	56500	0
236	20241212	152600	3734414900	56500	56500	56500	56500	0
237	20241212	152500	3734414900	56500	56500	56500	56500	0
238	20241212	152400	3734414900	56500	56500	56500	56500	0
239	20241212	152300	3734414900	56500	56500	56500	56500	0
240	20241212	152200	3734414900	56500	56500	56500	56500	0
241	20241212	152100	3734414900	56500	56500	56500	56500	0
242	20241212	152000	3734414900	56500	56500	56500	56500	0
243	20241212	151900	3734414900	56500	56800	57000	56500	410
244	20241212	151800	3711087100	56800	57000	57000	56800	1111
245	20241212	151700	3647837600	57000	56900	57000	56700	734
246	20241212	151600	3606133000	57000	56900	57000	56800	504
247	20241212	151500	3577458900	56900	56900	56900	56800	300
248	20241212	151400	3560399400	56900	56800	56900	56800	255
249	20241212	151300	3545897200	56800	56900	56900	56700	594
250	20241212	151200	3512152700	56900	56700	56900	56600	1424
251	20241212	151100	3431348600	56700	56700	56700	56400	160
252	20241212	151000	3422293100	56700	56700	56700	56400	198
253	20241212	150900	3411087300	56700	56700	56700	56400	150
254	20241212	150800	3402589400	56700	56600	56700	56400	168
255	20241212	150700	3393087900	56600	56400	56600	56400	73
256	20241212	150600	3388962100	56500	56500	56500	56400	101
257	20241212	150500	3383260600	56500	56400	56500	56400	39
258	20241212	150400	3381059400	56500	56400	56500	56300	30
259	20241212	150300	3379366600	56300	56500	56500	56300	71
260	20241212	150200	3375361400	56400	56400	56500	56400	69
261	20241212	150100	3371468800	56500	56400	56500	56400	78
262	20241212	150000	3367067500	56400	56600	56700	56400	343
263	20241212	145900	3347644800	56400	56500	56600	56400	87
264	20241212	145800	3342728000	56500	56500	56600	56400	43
265	20241212	145700	3340298800	56500	56400	56600	56300	76
266	20241212	145600	3336014200	56400	56600	56600	56400	69
267	20241212	145500	3332113000	56500	56500	56500	56400	48
268	20241212	145400	3329402200	56500	56600	56600	56400	22
269	20241212	145300	3328158900	56500	56600	56600	56400	53
270	20241212	145200	3325162500	56400	56500	56500	56400	55
271	20241212	145100	3322056800	56400	56600	56600	56300	73
272	20241212	145000	3317940300	56600	56400	56600	56400	214
273	20241212	144900	3305867700	56600	56600	56700	56500	722
274	20241212	144800	3265061700	56600	56600	56600	56500	18
275	20241212	144700	3264043600	56500	56700	56700	56500	65
276	20241212	144600	3260364700	56700	56700	56700	56600	23
277	20241212	144500	3259061100	56700	56800	56800	56600	60
278	20241212	144400	3255657000	56800	56700	56800	56500	60
279	20241212	144300	3252258700	56600	56700	56800	56600	87
280	20241212	144200	3247327600	56700	56800	56800	56500	95
281	20241212	144100	3241941200	56500	56700	56700	56500	38
282	20241212	144000	3239788200	56700	56700	56700	56500	67
283	20241212	143900	3235995300	56700	56700	56800	56600	45
284	20241212	143800	3233443700	56600	56600	56800	56500	63
285	20241212	143700	3229874600	56600	56700	56700	56600	55
286	20241212	143600	3226758800	56700	56700	56700	56600	25
287	20241212	143500	3225341400	56600	56800	56800	56500	74
288	20241212	143400	3221147500	56600	56500	56700	56500	107
289	20241212	143300	3215088700	56600	56600	56600	56500	32
290	20241212	143200	3213277900	56600	56600	56600	56500	110
291	20241212	143100	3207061400	56600	56700	56800	56500	180
292	20241212	143000	3196868300	56700	56700	56700	56600	45
293	20241212	142900	3194318000	56600	56700	56700	56500	39
294	20241212	142800	3192109900	56700	56700	56700	56700	68
295	20241212	142700	3188254300	56700	56600	56700	56500	101
296	20241212	142600	3182537700	56600	56600	56600	56500	166
297	20241212	142500	3173143500	56500	56600	56700	56500	74
298	20241212	142400	3168959300	56600	56600	56700	56500	82
299	20241212	142300	3164318600	56600	56600	56700	56500	415
300	20241212	142200	3140796600	56600	56600	56700	56500	48
301	20241212	142100	3138077300	56500	56700	56700	56500	274
302	20241212	142000	3122569100	56700	56600	56700	56500	34
303	20241212	141900	3120644400	56600	56600	56600	56500	37
304	20241212	141800	3118550600	56500	56700	56800	56500	77
305	20241212	141700	3114190400	56600	56800	56900	56500	616
306	20241212	141600	3079326500	56800	56700	56900	56700	28
307	20241212	141500	3077737100	56700	56900	56900	56600	64
308	20241212	141400	3074104400	56800	56800	56900	56600	64
309	20241212	141300	3070470300	56800	56900	56900	56700	37
310	20241212	141200	3068367400	56800	56900	56900	56700	22
311	20241212	141100	3067117000	56600	56800	56900	56600	74
312	20241212	141000	3062913900	56800	56800	56800	56700	42
313	20241212	140900	3060529100	56800	56800	56800	56700	88
314	20241212	140800	3055532400	56800	56800	56800	56700	54
315	20241212	140700	3052466400	56800	56800	56800	56700	60
316	20241212	140600	3049058900	56700	56800	56800	56700	89
317	20241212	140500	3044010300	56800	56800	56800	56700	151
318	20241212	140400	3035434000	56700	56800	56800	56700	47
319	20241212	140300	3032765500	56800	56800	56800	56600	57
320	20241212	140200	3029531600	56800	56700	56800	56600	69
321	20241212	140100	3025616700	56700	56700	56800	56600	33
322	20241212	140000	3023746000	56800	56600	56800	56600	38
323	20241212	135900	3021590600	56700	56800	56800	56600	59
324	20241212	135800	3018243600	56800	56700	56800	56600	55
325	20241212	135700	3015125300	56700	56700	56700	56600	63
326	20241212	135600	3011555400	56600	56700	56800	56600	62
327	20241212	135500	3008040800	56700	56800	56800	56600	73
328	20241212	135400	3003900700	56700	56700	56800	56700	57
329	20241212	135300	3000667700	56800	56700	56800	56600	47
330	20241212	135200	2998001600	56800	56800	56800	56500	69
331	20241212	135100	2994087700	56600	56600	56800	56500	84
332	20241212	135000	2989331500	56700	56700	56800	56600	92
333	20241212	134900	2984117400	56700	56700	56700	56600	53
334	20241212	134800	2981112800	56700	56700	56700	56500	53
335	20241212	134700	2978111200	56600	56600	56700	56500	353
336	20241212	134600	2958115600	56700	56600	56700	56500	77
337	20241212	134500	2953753000	56600	56700	56700	56600	17
338	20241212	134400	2952789800	56700	56700	56700	56600	38
339	20241212	134300	2950635700	56700	56600	56700	56500	176
340	20241212	134200	2940672600	56600	56600	56600	56500	49
341	20241212	134100	2937900300	56600	56600	56600	56500	28
342	20241212	134000	2936316000	56600	56500	56600	56500	122
343	20241212	133900	2929420500	56500	56500	56600	56500	90
344	20241212	133800	2924328900	56500	56600	56600	56500	33
345	20241212	133700	2922462200	56600	56600	56600	56400	46
346	20241212	133600	2919860100	56600	56500	56600	56500	91
347	20241212	133500	2914712300	56600	56600	56600	56500	32
348	20241212	133400	2912901700	56600	56600	56600	56500	59
349	20241212	133300	2909564400	56600	56600	56600	56500	48
350	20241212	133200	2906847700	56600	56600	56600	56400	78
351	20241212	133100	2902438700	56600	56600	56600	56500	33
352	20241212	133000	2900571400	56500	56500	56600	56400	226
353	20241212	132900	2887786900	56500	56500	56600	56400	46
354	20241212	132800	2885186800	56500	56600	56600	56400	35
355	20241212	132700	2883209200	56600	56600	56600	56500	41
356	20241212	132600	2880889700	56600	56500	56600	56500	41
357	20241212	132500	2878570100	56600	56600	56600	56500	23
358	20241212	132400	2877268500	56400	56500	56500	56400	30
359	20241212	132300	2875574600	56500	56500	56600	56300	68
360	20241212	132200	2871733100	56400	56400	56500	56300	44
361	20241212	132100	2869252000	56500	56400	56600	56300	47
362	20241212	132000	2866599200	56600	56500	56600	56300	46
363	20241212	131900	2864002800	56500	56500	56500	56400	45
364	20241212	131800	2861461700	56500	56500	56500	56400	168
365	20241212	131700	2851983100	56400	56600	56600	56400	60
366	20241212	131600	2848590600	56600	56600	56600	56400	124
367	20241212	131500	2841594700	56600	56500	56600	56500	44
368	20241212	131400	2839105400	56500	56500	56600	56400	31
369	20241212	131300	2837354800	56600	56600	56600	56500	45
370	20241212	131200	2834810100	56500	56500	56600	56500	23
371	20241212	131100	2833509000	56500	56600	56600	56400	37
372	20241212	131000	2831417100	56600	56600	56600	56600	34
373	20241212	130900	2829492700	56500	56600	56600	56500	85
374	20241212	130800	2824688400	56400	56600	56600	56400	170
375	20241212	130700	2815083700	56500	56700	56700	56500	65
376	20241212	130600	2811400800	56600	56600	56700	56500	21
377	20241212	130500	2810212700	56600	56700	56700	56500	100
378	20241212	130400	2804549900	56500	56700	56700	56500	104
379	20241212	130300	2798661600	56700	56700	56700	56600	54
380	20241212	130200	2795602800	56700	56700	56700	56600	27
381	20241212	130100	2794072400	56500	56500	56700	56500	73
382	20241212	130000	2789942100	56600	56600	56700	56500	46
383	20241212	125900	2787339400	56500	56600	56600	56500	23
384	20241212	125800	2786038400	56700	56600	56700	56500	93
385	20241212	125700	2780777600	56600	56600	56600	56500	32
386	20241212	125600	2778966700	56600	56600	56600	56500	21
387	20241212	125500	2777779100	56600	56500	56600	56500	23
388	20241212	125400	2776478000	56600	56600	56600	56500	76
389	20241212	125300	2772177300	56400	56400	56500	56400	21
390	20241212	125200	2770992600	56400	56500	56600	56400	128
391	20241212	125100	2763751600	56600	56600	56600	56400	62
392	20241212	125000	2760243600	56400	56400	56500	56400	27
393	20241212	124900	2758719300	56400	56500	56600	56400	169
394	20241212	124800	2749172400	56500	56500	56600	56500	47
395	20241212	124700	2746513800	56400	56600	56600	56400	65
396	20241212	124600	2742838300	56500	56600	56600	56400	21
397	20241212	124500	2741651400	56500	56500	56600	56400	38
398	20241212	124400	2739504200	56600	56500	56600	56500	48
399	20241212	124300	2736788100	56500	56600	56600	56400	35
400	20241212	124200	2734809700	56600	56500	56600	56400	53
401	20241212	124100	2731818600	56600	56400	56600	56400	41
402	20241212	124000	2729500200	56500	56500	56600	56400	46
403	20241212	123900	2726899200	56600	56500	56600	56400	68
404	20241212	123800	2723055300	56600	56600	56600	56400	59
405	20241212	123700	2719719300	56600	56600	56600	56400	53
406	20241212	123600	2716722300	56500	56600	56600	56500	29
407	20241212	123500	2715081800	56500	56500	56600	56500	58
408	20241212	123400	2711800600	56600	56600	56600	56500	34
409	20241212	123300	2709878600	56500	56500	56600	56400	49
410	20241212	123200	2707108400	56500	56600	56600	56400	47
411	20241212	123100	2704450700	56600	56600	56600	56500	25
412	20241212	123000	2703036200	56400	56600	56600	56400	40
413	20241212	122900	2700774800	56600	56600	56600	56400	49
414	20241212	122800	2698003700	56600	56500	56600	56500	41
415	20241212	122700	2695686900	56500	56500	56500	56400	36
416	20241212	122600	2693654300	56400	56400	56600	56400	65
417	20241212	122500	2689981300	56400	56500	56600	56400	46
418	20241212	122400	2687382000	56500	56500	56600	56500	63
419	20241212	122300	2683821100	56500	56500	56600	56500	110
420	20241212	122200	2677602100	56600	56600	56600	56500	67
421	20241212	122100	2673811400	56600	56600	56600	56500	72
422	20241212	122000	2669742100	56600	56600	56600	56500	29
423	20241212	121900	2668101600	56500	56600	56700	56500	111
424	20241212	121800	2661818900	56600	56500	56600	56500	32
425	20241212	121700	2660008100	56500	56600	56600	56500	33
426	20241212	121600	2658142700	56500	56600	56600	56500	59
427	20241212	121500	2654805200	56600	56500	56600	56500	52
428	20241212	121400	2651862800	56500	56500	56600	56500	36
429	20241212	121300	2649827000	56600	56800	56800	56500	35
430	20241212	121200	2647845100	56700	56600	56700	56500	72
431	20241212	121100	2643768500	56600	56600	56700	56500	133
432	20241212	121000	2636244800	56400	56300	56600	56300	2367
433	20241212	120900	2502744100	56300	56500	56500	56300	494
434	20241212	120800	2474885100	56500	56400	56500	56400	341
435	20241212	120700	2455643000	56500	56400	56500	56400	62
436	20241212	120600	2452144100	56500	56700	56700	56500	399
437	20241212	120500	2429574600	56700	56700	56800	56600	111
438	20241212	120400	2423281800	56800	56700	56800	56700	35
439	20241212	120300	2421295500	56800	56800	56800	56700	75
440	20241212	120200	2417039000	56800	56700	56800	56700	53
441	20241212	120100	2414030300	56800	56600	56800	56600	37
442	20241212	120000	2411931000	56700	56800	56800	56700	89
443	20241212	115900	2406882000	56600	56800	56800	56600	367
444	20241212	115800	2386106000	56700	56700	56800	56600	251
445	20241212	115700	2371886100	56800	56700	56800	56500	167
446	20241212	115600	2362418700	56700	56800	56800	56400	1030
447	20241212	115500	2304172100	56900	56700	56900	56700	82
448	20241212	115400	2299510500	56800	56900	56900	56600	149
449	20241212	115300	2291056700	56900	56900	57000	56700	89
450	20241212	115200	2285990500	56900	56700	57000	56700	79
451	20241212	115100	2281494000	56800	57200	57200	56700	82
452	20241212	115000	2276820500	57200	56900	57200	56700	828
453	20241212	114900	2229783800	56900	57000	57200	56900	143
454	20241212	114800	2221628400	57000	56900	57200	56900	80
455	20241212	114700	2217056600	56900	57100	57200	56900	135
456	20241212	114600	2209356500	57100	57100	57200	57000	69
457	20241212	114500	2205416800	57100	57000	57100	57000	106
458	20241212	114400	2199367100	57000	57100	57100	57000	86
459	20241212	114300	2194458400	57000	57100	57200	56900	87
460	20241212	114200	2189490000	57100	57100	57200	57000	66
461	20241212	114100	2185722000	56900	57200	57200	56900	56
462	20241212	114000	2182527900	56900	57100	57100	56900	111
463	20241212	113900	2176196800	57000	57000	57100	56900	68
464	20241212	113800	2172320500	57100	57100	57200	57000	101
465	20241212	113700	2166547900	57200	57100	57200	57000	141
466	20241212	113600	2158499000	57100	57000	57200	56900	77
467	20241212	113500	2154099400	57100	57100	57100	57000	64
468	20241212	113400	2150446600	56900	57000	57000	56900	123
469	20241212	113300	2143437800	57000	57000	57000	56900	51
470	20241212	113200	2140531300	57000	57100	57100	56900	46
471	20241212	113100	2137910500	56900	57000	57100	56900	100
472	20241212	113000	2132203900	57000	57000	57100	56900	85
473	20241212	112900	2127353500	57000	57000	57100	57000	118
474	20241212	112800	2120626500	57100	57200	57200	57000	155
475	20241212	112700	2111778400	57200	57100	57200	57000	47
476	20241212	112600	2109095100	57100	57200	57200	57000	143
477	20241212	112500	2100931500	57200	57000	57200	56900	71
478	20241212	112400	2096878200	57100	57100	57100	57000	132
479	20241212	112300	2089344300	57000	57200	57200	57000	70
480	20241212	112200	2085344500	57000	57100	57200	57000	58
481	20241212	112100	2082032300	57100	57100	57100	56900	67
482	20241212	112000	2078213800	57000	57100	57200	57000	79
483	20241212	111900	2073696400	56900	57100	57200	56900	61
484	20241212	111800	2070211700	57200	57000	57300	57000	101
485	20241212	111700	2064434900	57300	57100	57300	57000	110
486	20241212	111600	2058150700	57100	57200	57300	57000	103
487	20241212	111500	2052260500	57100	57200	57300	57000	90
488	20241212	111400	2047110900	57100	57200	57300	57100	98
489	20241212	111300	2041501100	57300	57200	57300	57000	77
490	20241212	111200	2037097000	57000	57100	57300	57000	166
491	20241212	111100	2027612400	57100	56900	57200	56900	90
492	20241212	111000	2022479100	56900	57000	57000	56900	155
493	20241212	110900	2013651400	56900	57000	57000	56900	65
494	20241212	110800	2009947600	57000	57100	57100	56900	261
495	20241212	110700	1995073900	57000	57100	57200	57000	97
496	20241212	110600	1989536900	57100	57100	57100	56900	108
497	20241212	110500	1983373200	57000	57000	57100	56900	367
498	20241212	110400	1962451700	57100	57200	57200	57000	156
499	20241212	110300	1953544400	57100	57200	57300	57100	84
500	20241212	110200	1948739700	57200	57200	57200	57100	110
501	20241212	110100	1942450000	57200	57200	57300	57100	148
502	20241212	110000	1933979700	57300	57200	57400	57100	113
503	20241212	105900	1927504200	57100	57300	57400	57100	148
504	20241212	105800	1919029200	57200	57300	57400	57100	98
505	20241212	105700	1913417700	57100	57400	57400	57100	98
506	20241212	105600	1907801500	57200	57300	57400	57100	107
507	20241212	105500	1901672200	57100	57100	57300	57000	78
508	20241212	105400	1897215700	57300	57300	57300	57000	85
509	20241212	105300	1892350100	57200	57000	57300	56900	218
510	20241212	105200	1879908500	57100	57300	57300	57000	120
511	20241212	105100	1873054100	57200	57200	57200	57100	75
512	20241212	105000	1868765200	57100	57400	57400	57000	1666
513	20241212	104900	1773359200	57300	57400	57400	57300	141
514	20241212	104800	1765268300	57300	57400	57400	57300	108
515	20241212	104700	1759071800	57300	57400	57400	57300	94
516	20241212	104600	1753679100	57400	57400	57400	57300	131
517	20241212	104500	1746161700	57300	57400	57400	57300	74
518	20241212	104400	1741917500	57300	57200	57400	57200	498
519	20241212	104300	1713378100	57300	57300	57300	57200	92
520	20241212	104200	1708107600	57300	57300	57300	57200	157
521	20241212	104100	1699116200	57200	57300	57300	57200	72
522	20241212	104000	1694991900	57300	57300	57300	57200	111
523	20241212	103900	1688633800	57300	57200	57300	57200	179
524	20241212	103800	1678383900	57200	57200	57300	57200	293
525	20241212	103700	1661598400	57200	57300	57300	57200	81
526	20241212	103600	1656959700	57200	57300	57300	57200	194
527	20241212	103500	1645845500	57200	57300	57300	57200	148
528	20241212	103400	1637370800	57300	57100	57300	57100	788
529	20241212	103300	1592300100	57200	57200	57200	57100	490
530	20241212	103200	1564312900	57200	57100	57200	57100	156
531	20241212	103100	1555397300	57100	57000	57100	57000	85
532	20241212	103000	1550545700	57100	57100	57100	57000	108
533	20241212	102900	1544379900	57100	57000	57100	56900	422
534	20241212	102800	1520321800	57000	57000	57000	56900	99
535	20241212	102700	1514679800	57000	57000	57000	56900	49
536	20241212	102600	1511888200	56900	57000	57000	56900	112
537	20241212	102500	1505506900	56900	56900	57000	56900	116
538	20241212	102400	1498897600	57000	56900	57000	56800	170
539	20241212	102300	1489219100	56900	56900	56900	56800	100
540	20241212	102200	1483530500	56900	57000	57000	56800	130
541	20241212	102100	1476128600	57000	56900	57000	56800	110
542	20241212	102000	1469862000	56900	56900	57000	56800	132
543	20241212	101900	1462344500	56900	56900	57000	56800	138
544	20241212	101800	1454490200	56900	57000	57000	56700	257
545	20241212	101700	1439871900	56900	56900	57000	56800	122
546	20241212	101600	1432931000	56900	56900	56900	56700	147
547	20241212	101500	1424582800	56900	56800	56900	56800	79
548	20241212	101400	1420090600	56800	56800	56800	56700	137
549	20241212	101300	1412311100	56800	56700	56900	56600	90
550	20241212	101200	1407204000	56900	56900	56900	56600	79
551	20241212	101100	1402722500	57000	56800	57000	56600	177
552	20241212	101000	1392682400	56800	56800	56800	56600	160
553	20241212	100900	1383605300	56600	56800	56900	56600	86
554	20241212	100800	1378724100	56800	56800	56800	56700	34
555	20241212	100700	1376794400	56800	56900	56900	56800	72
556	20241212	100600	1372702100	56900	56800	56900	56600	71
557	20241212	100500	1368671900	56800	56700	56900	56600	49
558	20241212	100400	1365894300	56700	56700	56800	56600	123
559	20241212	100300	1358918800	56700	56700	56700	56600	258
560	20241212	100200	1344314000	56700	56600	56700	56300	576
561	20241212	100100	1311728500	56400	56500	56600	56400	55
562	20241212	100000	1308621100	56600	56500	56600	56300	120
563	20241212	095900	1301848700	56400	56500	56500	56400	42
564	20241212	095800	1299478200	56500	56500	56600	56400	139
565	20241212	095700	1291630900	56500	56500	56500	56400	69
566	20241212	095600	1287735100	56400	56500	56700	56400	100
567	20241212	095500	1282082700	56600	56600	56600	56400	55
568	20241212	095400	1278975200	56500	56800	56800	56200	1214
569	20241212	095300	1210495300	56600	56800	56800	56500	1056
570	20241212	095200	1150773000	57100	56800	57100	56700	239
571	20241212	095100	1137194000	57000	56900	57000	56800	79
572	20241212	095000	1132698700	56800	56900	56900	56800	157
573	20241212	094900	1123768100	56800	57200	57200	56700	404
574	20241212	094800	1100770300	57100	57200	57200	57000	172
575	20241212	094700	1090949400	57200	57100	57200	56900	180
576	20241212	094600	1080673700	57100	57200	57300	57000	124
577	20241212	094500	1073591800	57300	57100	57300	57000	266
578	20241212	094400	1058387800	57200	57400	57400	56900	1103
579	20241212	094300	995350500	57300	57400	57400	57200	196
580	20241212	094200	984107900	57400	57200	57400	57000	523
581	20241212	094100	954168500	57200	57000	57300	56900	245
582	20241212	094000	940197200	57300	57200	57300	56900	487
583	20241212	093900	912355400	57000	57000	57100	57000	206
584	20241212	093800	900603100	56800	56900	57000	56800	204
585	20241212	093700	888993000	56700	56900	57200	56700	1436
586	20241212	093600	806977800	57000	57100	57100	56900	699
587	20241212	093500	767075200	57000	57100	57100	56900	213
588	20241212	093400	754930400	57100	57000	57100	56900	175
589	20241212	093300	744949700	57000	56800	57000	56700	872
590	20241212	093200	695318700	56800	57000	57000	56700	116
591	20241212	093100	688722100	56600	56800	57000	56400	1053
592	20241212	093000	629014000	56800	56900	56900	56600	134
593	20241212	092900	621416300	56600	56900	56900	56600	229
594	20241212	092800	608440600	56900	56500	56900	56500	127
595	20241212	092700	601260300	56500	56600	56900	56500	582
596	20241212	092600	568201100	56600	56400	56600	56400	79
597	20241212	092500	563737700	56400	56600	56600	56400	855
598	20241212	092400	515426600	56600	57000	57000	56500	628
599	20241212	092300	479878300	57000	56600	57000	56600	18
600	20241212	092200	478853000	56600	57000	57000	56600	248
601	20241212	092100	464732200	56600	56900	57000	56600	943
602	20241212	092000	411068800	56900	56900	56900	56700	28
603	20241212	091900	409476600	56900	57000	57000	56600	467
604	20241212	091800	383001600	56700	57000	57000	56700	190
605	20241212	091700	372210600	56700	56800	57000	56700	652
606	20241212	091600	335122400	56900	56800	56900	56700	83
607	20241212	091500	330408200	56800	56800	56800	56700	10
608	20241212	091400	329840500	56700	56700	56700	56500	382
609	20241212	091300	308207100	56700	56500	56700	56500	29
610	20241212	091200	306563200	56700	56700	57000	56500	1221
611	20241212	091100	237123500	56700	56600	56700	56500	287
612	20241212	091000	220877300	56700	56600	56700	56500	134
613	20241212	090900	213294100	56500	56700	56700	56400	117
614	20241212	090800	206684300	56600	56600	56600	56400	305
615	20241212	090700	189429600	56500	56500	56500	56200	1179
616	20241212	090600	123049700	56300	56400	56500	56200	276
617	20241212	090500	107475000	56300	56100	56300	56100	115
618	20241212	090400	101007000	56200	56200	56200	56100	23
619	20241212	090300	99715700	56200	56300	56300	56100	434
620	20241212	090200	75325600	56400	56200	56400	56200	165
621	20241212	090100	66030800	56400	56200	56400	56100	427
622	20241212	090000	42032800	56500	56500	56600	56300	744