KissMeData/052690/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193600	16285688600	49950	49950	49950	49950	8497
3	20241209	193500	16285688600	49950	49950	49950	49950	0
4	20241209	193400	16285688600	49950	49950	49950	49950	0
5	20241209	193300	16285688600	49950	49950	49950	49950	0
6	20241209	193200	16285688600	49950	49950	49950	49950	0
7	20241209	193100	16285688600	49950	49950	49950	49950	0
8	20241209	193000	16285688600	49950	49950	49950	49950	0
9	20241209	192900	16285688600	49950	49950	49950	49950	0
10	20241209	192800	16285688600	49950	49950	49950	49950	0
11	20241209	192700	16285688600	49950	49950	49950	49950	0
12	20241209	192600	16285688600	49950	49950	49950	49950	0
13	20241209	192500	16285688600	49950	49950	49950	49950	0
14	20241209	192400	16285688600	49950	49950	49950	49950	0
15	20241209	192300	16285688600	49950	49950	49950	49950	0
16	20241209	192200	16285688600	49950	49950	49950	49950	0
17	20241209	192100	16285688600	49950	49950	49950	49950	0
18	20241209	192000	16285688600	49950	49950	49950	49950	0
19	20241209	191900	16285688600	49950	49950	49950	49950	0
20	20241209	191800	16285688600	49950	49950	49950	49950	0
21	20241209	191700	16285688600	49950	49950	49950	49950	0
22	20241209	191600	16285688600	49950	49950	49950	49950	0
23	20241209	191500	16285688600	49950	49950	49950	49950	0
24	20241209	191400	16285688600	49950	49950	49950	49950	0
25	20241209	191300	16285688600	49950	49950	49950	49950	0
26	20241209	191200	16285688600	49950	49950	49950	49950	0
27	20241209	191100	16285688600	49950	49950	49950	49950	0
28	20241209	191000	16285688600	49950	49950	49950	49950	0
29	20241209	190900	16285688600	49950	49950	49950	49950	0
30	20241209	190800	16285688600	49950	49950	49950	49950	0
31	20241209	190700	16285688600	49950	49950	49950	49950	0
32	20241209	190600	16285688600	49950	49950	49950	49950	8497
33	20241209	190500	16285688600	49950	49950	49950	49950	0
34	20241209	190400	16285688600	49950	49950	49950	49950	0
35	20241209	190300	16285688600	49950	49950	49950	49950	0
36	20241209	190200	16285688600	49950	49950	49950	49950	0
37	20241209	190100	16285688600	49950	49950	49950	49950	0
38	20241209	190000	16285688600	49950	49950	49950	49950	0
39	20241209	185900	16285688600	49950	49950	49950	49950	0
40	20241209	185800	16285688600	49950	49950	49950	49950	0
41	20241209	185700	16285688600	49950	49950	49950	49950	0
42	20241209	185600	16285688600	49950	49950	49950	49950	0
43	20241209	185500	16285688600	49950	49950	49950	49950	0
44	20241209	185400	16285688600	49950	49950	49950	49950	0
45	20241209	185300	16285688600	49950	49950	49950	49950	0
46	20241209	185200	16285688600	49950	49950	49950	49950	0
47	20241209	185100	16285688600	49950	49950	49950	49950	0
48	20241209	185000	16285688600	49950	49950	49950	49950	0
49	20241209	184900	16285688600	49950	49950	49950	49950	0
50	20241209	184800	16285688600	49950	49950	49950	49950	0
51	20241209	184700	16285688600	49950	49950	49950	49950	0
52	20241209	184600	16285688600	49950	49950	49950	49950	0
53	20241209	184500	16285688600	49950	49950	49950	49950	0
54	20241209	184400	16285688600	49950	49950	49950	49950	0
55	20241209	184300	16285688600	49950	49950	49950	49950	0
56	20241209	184200	16285688600	49950	49950	49950	49950	0
57	20241209	184100	16285688600	49950	49950	49950	49950	0
58	20241209	184000	16285688600	49950	49950	49950	49950	0
59	20241209	183900	16285688600	49950	49950	49950	49950	0
60	20241209	183800	16285688600	49950	49950	49950	49950	0
61	20241209	183700	16285688600	49950	49950	49950	49950	0
62	20241209	183600	16285688600	49950	49950	49950	49950	8497
63	20241209	183500	16285688600	49950	49950	49950	49950	0
64	20241209	183400	16285688600	49950	49950	49950	49950	0
65	20241209	183300	16285688600	49950	49950	49950	49950	0
66	20241209	183200	16285688600	49950	49950	49950	49950	0
67	20241209	183100	16285688600	49950	49950	49950	49950	0
68	20241209	183000	16285688600	49950	49950	49950	49950	0
69	20241209	182900	16285688600	49950	49950	49950	49950	0
70	20241209	182800	16285688600	49950	49950	49950	49950	0
71	20241209	182700	16285688600	49950	49950	49950	49950	0
72	20241209	182600	16285688600	49950	49950	49950	49950	0
73	20241209	182500	16285688600	49950	49950	49950	49950	0
74	20241209	182400	16285688600	49950	49950	49950	49950	0
75	20241209	182300	16285688600	49950	49950	49950	49950	0
76	20241209	182200	16285688600	49950	49950	49950	49950	0
77	20241209	182100	16285688600	49950	49950	49950	49950	0
78	20241209	182000	16285688600	49950	49950	49950	49950	0
79	20241209	181900	16285688600	49950	49950	49950	49950	0
80	20241209	181800	16285688600	49950	49950	49950	49950	0
81	20241209	181700	16285688600	49950	49950	49950	49950	0
82	20241209	181600	16285688600	49950	49950	49950	49950	0
83	20241209	181500	16285688600	49950	49950	49950	49950	0
84	20241209	181400	16285688600	49950	49950	49950	49950	0
85	20241209	181300	16285688600	49950	49950	49950	49950	0
86	20241209	181200	16285688600	49950	49950	49950	49950	0
87	20241209	181100	16285688600	49950	49950	49950	49950	0
88	20241209	181000	16285688600	49950	49950	49950	49950	0
89	20241209	180900	16285688600	49950	49950	49950	49950	0
90	20241209	180800	16285688600	49950	49950	49950	49950	0
91	20241209	180700	16285688600	49950	49950	49950	49950	0
92	20241209	180600	16285688600	49950	49950	49950	49950	8497
93	20241209	180500	16285688600	49950	49950	49950	49950	0
94	20241209	180400	16285688600	49950	49950	49950	49950	0
95	20241209	180300	16285688600	49950	49950	49950	49950	0
96	20241209	180200	16285688600	49950	49950	49950	49950	0
97	20241209	180100	16285688600	49950	49950	49950	49950	0
98	20241209	180000	16285688600	49950	49950	49950	49950	0
99	20241209	175900	16285688600	49950	49950	49950	49950	0
100	20241209	175800	16285688600	49950	49950	49950	49950	0
101	20241209	175700	16285688600	49950	49950	49950	49950	0
102	20241209	175600	16285688600	49950	49950	49950	49950	0
103	20241209	175500	16285688600	49950	49950	49950	49950	0
104	20241209	175400	16285688600	49950	49950	49950	49950	0
105	20241209	175300	16285688600	49950	49950	49950	49950	0
106	20241209	175200	16285688600	49950	49950	49950	49950	0
107	20241209	175100	16285688600	49950	49950	49950	49950	0
108	20241209	175000	16285688600	49950	49950	49950	49950	0
109	20241209	174900	16285688600	49950	49950	49950	49950	0
110	20241209	174800	16285688600	49950	49950	49950	49950	0
111	20241209	174700	16285688600	49950	49950	49950	49950	0
112	20241209	174600	16285688600	49950	49950	49950	49950	0
113	20241209	174500	16285688600	49950	49950	49950	49950	0
114	20241209	174400	16285688600	49950	49950	49950	49950	0
115	20241209	174300	16285688600	49950	49950	49950	49950	0
116	20241209	174200	16285688600	49950	49950	49950	49950	0
117	20241209	174100	16285688600	49950	49950	49950	49950	0
118	20241209	174000	16285688600	49950	49950	49950	49950	0
119	20241209	173900	16285688600	49950	49950	49950	49950	0
120	20241209	173800	16285688600	49950	49950	49950	49950	0
121	20241209	173700	16285688600	49950	49950	49950	49950	0
122	20241209	173600	16285688600	49950	49950	49950	49950	8497
123	20241209	173500	16285688600	49950	49950	49950	49950	0
124	20241209	173400	16285688600	49950	49950	49950	49950	0
125	20241209	173300	16285688600	49950	49950	49950	49950	0
126	20241209	173200	16285688600	49950	49950	49950	49950	0
127	20241209	173100	16285688600	49950	49950	49950	49950	0
128	20241209	173000	16285688600	49950	49950	49950	49950	0
129	20241209	172900	16285688600	49950	49950	49950	49950	0
130	20241209	172800	16285688600	49950	49950	49950	49950	0
131	20241209	172700	16285688600	49950	49950	49950	49950	0
132	20241209	172600	16285688600	49950	49950	49950	49950	0
133	20241209	172500	16285688600	49950	49950	49950	49950	0
134	20241209	172400	16285688600	49950	49950	49950	49950	0
135	20241209	172300	16285688600	49950	49950	49950	49950	0
136	20241209	172200	16285688600	49950	49950	49950	49950	0
137	20241209	172100	16285688600	49950	49950	49950	49950	0
138	20241209	172000	16285688600	49950	49950	49950	49950	0
139	20241209	171900	16285688600	49950	49950	49950	49950	0
140	20241209	171800	16285688600	49950	49950	49950	49950	0
141	20241209	171700	16285688600	49950	49950	49950	49950	0
142	20241209	171600	16285688600	49950	49950	49950	49950	0
143	20241209	171500	16285688600	49950	49950	49950	49950	0
144	20241209	171400	16285688600	49950	49950	49950	49950	0
145	20241209	171300	16285688600	49950	49950	49950	49950	0
146	20241209	171200	16285688600	49950	49950	49950	49950	0
147	20241209	171100	16285688600	49950	49950	49950	49950	0
148	20241209	171000	16285688600	49950	49950	49950	49950	0
149	20241209	170900	16285688600	49950	49950	49950	49950	0
150	20241209	170800	16285688600	49950	49950	49950	49950	0
151	20241209	170700	16285688600	49950	49950	49950	49950	0
152	20241209	170600	16285688600	49950	49950	49950	49950	8497
153	20241209	170500	16285688600	49950	49950	49950	49950	0
154	20241209	170400	16285688600	49950	49950	49950	49950	0
155	20241209	170300	16285688600	49950	49950	49950	49950	0
156	20241209	170200	16285688600	49950	49950	49950	49950	0
157	20241209	170100	16285688600	49950	49950	49950	49950	0
158	20241209	170000	16285688600	49950	49950	49950	49950	0
159	20241209	165900	16285688600	49950	49950	49950	49950	0
160	20241209	165800	16285688600	49950	49950	49950	49950	0
161	20241209	165700	16285688600	49950	49950	49950	49950	0
162	20241209	165600	16285688600	49950	49950	49950	49950	0
163	20241209	165500	16285688600	49950	49950	49950	49950	0
164	20241209	165400	16285688600	49950	49950	49950	49950	0
165	20241209	165300	16285688600	49950	49950	49950	49950	0
166	20241209	165200	16285688600	49950	49950	49950	49950	0
167	20241209	165100	16285688600	49950	49950	49950	49950	0
168	20241209	165000	16285688600	49950	49950	49950	49950	0
169	20241209	164900	16285688600	49950	49950	49950	49950	0
170	20241209	164800	16285688600	49950	49950	49950	49950	0
171	20241209	164700	16285688600	49950	49950	49950	49950	0
172	20241209	164600	16285688600	49950	49950	49950	49950	0
173	20241209	164500	16285688600	49950	49950	49950	49950	0
174	20241209	164400	16285688600	49950	49950	49950	49950	0
175	20241209	164300	16285688600	49950	49950	49950	49950	0
176	20241209	164200	16285688600	49950	49950	49950	49950	0
177	20241209	164100	16285688600	49950	49950	49950	49950	0
178	20241209	164000	16285688600	49950	49950	49950	49950	0
179	20241209	163900	16285688600	49950	49950	49950	49950	0
180	20241209	163800	16285688600	49950	49950	49950	49950	0
181	20241209	163700	16285688600	49950	49950	49950	49950	0
182	20241209	163600	16285688600	49950	49950	49950	49950	8497
183	20241209	163500	16285688600	49950	49950	49950	49950	0
184	20241209	163400	16285688600	49950	49950	49950	49950	0
185	20241209	163300	16285688600	49950	49950	49950	49950	0
186	20241209	163200	16285688600	49950	49950	49950	49950	0
187	20241209	163100	16285688600	49950	49950	49950	49950	0
188	20241209	163000	16285688600	49950	49950	49950	49950	0
189	20241209	162900	16285688600	49950	49950	49950	49950	0
190	20241209	162800	16285688600	49950	49950	49950	49950	0
191	20241209	162700	16285688600	49950	49950	49950	49950	0
192	20241209	162600	16285688600	49950	49950	49950	49950	0
193	20241209	162500	16285688600	49950	49950	49950	49950	0
194	20241209	162400	16285688600	49950	49950	49950	49950	0
195	20241209	162300	16285688600	49950	49950	49950	49950	0
196	20241209	162200	16285688600	49950	49950	49950	49950	0
197	20241209	162100	16285688600	49950	49950	49950	49950	0
198	20241209	162000	16285688600	49950	49950	49950	49950	0
199	20241209	161900	16285688600	49950	49950	49950	49950	0
200	20241209	161800	16285688600	49950	49950	49950	49950	0
201	20241209	161700	16285688600	49950	49950	49950	49950	0
202	20241209	161600	16285688600	49950	49950	49950	49950	0
203	20241209	161500	16285688600	49950	49950	49950	49950	0
204	20241209	161400	16285688600	49950	49950	49950	49950	0
205	20241209	161300	16285688600	49950	49950	49950	49950	0
206	20241209	161200	16285688600	49950	49950	49950	49950	0
207	20241209	161100	16285688600	49950	49950	49950	49950	0
208	20241209	161000	16285688600	49950	49950	49950	49950	0
209	20241209	160900	16285688600	49950	49950	49950	49950	0
210	20241209	160800	16285688600	49950	49950	49950	49950	0
211	20241209	160700	16285688600	49950	49950	49950	49950	0
212	20241209	160600	16285688600	49950	49950	49950	49950	8497
213	20241209	160500	16285688600	49950	49950	49950	49950	0
214	20241209	160400	16285688600	49950	49950	49950	49950	0
215	20241209	160300	16285688600	49950	49950	49950	49950	0
216	20241209	160200	16285688600	49950	49950	49950	49950	0
217	20241209	160100	16285688600	49950	49950	49950	49950	0
218	20241209	160000	16285688600	49950	49950	49950	49950	0
219	20241209	155900	16285688600	49950	49950	49950	49950	0
220	20241209	155800	16285688600	49950	49950	49950	49950	0
221	20241209	155700	16285688600	49950	49950	49950	49950	0
222	20241209	155600	16285688600	49950	49950	49950	49950	0
223	20241209	155500	16285688600	49950	49950	49950	49950	0
224	20241209	155400	16285688600	49950	49950	49950	49950	0
225	20241209	155300	16285688600	49950	49950	49950	49950	0
226	20241209	155200	16285688600	49950	49950	49950	49950	0
227	20241209	155100	16285688600	49950	49950	49950	49950	0
228	20241209	155000	16285688600	49950	49950	49950	49950	0
229	20241209	154900	16285688600	49950	49950	49950	49950	0
230	20241209	154800	16285688600	49950	49950	49950	49950	0
231	20241209	154700	16285688600	49950	49950	49950	49950	0
232	20241209	154600	16285688600	49950	49950	49950	49950	0
233	20241209	154500	16285688600	49950	49950	49950	49950	0
234	20241209	154400	16285688600	49950	49950	49950	49950	0
235	20241209	154300	16285688600	49950	49950	49950	49950	0
236	20241209	154200	16285688600	49950	49950	49950	49950	0
237	20241209	154100	16285688600	49950	49950	49950	49950	0
238	20241209	154000	16285688600	49950	49950	49950	49950	0
239	20241209	153900	16285688600	49950	49950	49950	49950	0
240	20241209	153800	16285688600	49950	49950	49950	49950	0
241	20241209	153700	16285688600	49950	49950	49950	49950	0
242	20241209	153600	16285688600	49950	49950	49950	49950	8497
243	20241209	153500	16285688600	49950	49950	49950	49950	0
244	20241209	153400	16285688600	49950	49950	49950	49950	0
245	20241209	153300	16285688600	49950	49950	49950	49950	0
246	20241209	153200	16285688600	49950	49950	49950	49950	0
247	20241209	153100	16285688600	49950	49950	49950	49950	0
248	20241209	153000	16285688600	49950	49950	49950	49950	8497
249	20241209	152900	15861263450	49950	49950	49950	49950	0
250	20241209	152800	15861263450	49950	49950	49950	49950	0
251	20241209	152700	15861263450	49950	49950	49950	49950	0
252	20241209	152600	15861263450	49950	49950	49950	49950	0
253	20241209	152500	15861263450	49950	49950	49950	49950	0
254	20241209	152400	15861263450	49950	49950	49950	49950	0
255	20241209	152300	15861263450	49950	49950	49950	49950	0
256	20241209	152200	15861263450	49950	49950	49950	49950	0
257	20241209	152100	15861263450	49950	49950	49950	49950	0
258	20241209	152000	15861263450	49950	49950	49950	49950	0
259	20241209	151900	15861263450	49950	50000	50000	49950	1149
260	20241209	151800	15803852050	49950	50000	50000	49950	588
261	20241209	151700	15774473400	50000	50000	50000	49950	748
262	20241209	151600	15737081900	49950	50100	50100	49950	2283
263	20241209	151500	15623012250	50100	50100	50100	49950	3519
264	20241209	151400	15447054300	50100	50100	50100	50000	195
265	20241209	151300	15437290900	50100	50000	50100	50000	355
266	20241209	151200	15419536400	50100	50100	50100	50000	55
267	20241209	151100	15416782100	50100	50200	50200	50100	376
268	20241209	151000	15397941500	50100	50000	50200	50000	1737
269	20241209	150900	15310914300	50000	50100	50100	50000	143
270	20241209	150800	15303760800	50100	50100	50200	50000	763
271	20241209	150700	15265535300	50100	50100	50100	50000	424
272	20241209	150600	15244331100	50000	50200	50200	50000	347
273	20241209	150500	15226944800	50200	50200	50200	50100	329
274	20241209	150400	15210459900	50100	50100	50200	50100	84
275	20241209	150300	15206247200	50200	50100	50200	50100	434
276	20241209	150200	15184499500	50200	50100	50200	50100	297
277	20241209	150100	15169614300	50000	50100	50200	49950	2367
278	20241209	150000	15051149600	50000	50000	50100	49950	4077
279	20241209	145900	14846946600	50100	50000	50100	49950	1801
280	20241209	145800	14756902400	50000	50000	50100	50000	979
281	20241209	145700	14707945200	50000	50000	50100	50000	504
282	20241209	145600	14682736200	50100	50000	50100	50000	905
283	20241209	145500	14637480300	50100	50100	50100	50000	72
284	20241209	145400	14633876500	50100	50100	50100	50000	537
285	20241209	145300	14607017000	50100	50000	50100	50000	128
286	20241209	145200	14600613800	50000	50000	50100	50000	989
287	20241209	145100	14551149000	50100	50100	50100	49950	1921
288	20241209	145000	14455077250	50100	49950	50100	49900	2447
289	20241209	144900	14332776400	49900	49950	50000	49900	552
290	20241209	144800	14305212600	50000	50000	50000	49950	445
291	20241209	144700	14282983000	49950	49950	50000	49950	849
292	20241209	144600	14240571900	50000	50000	50000	49950	429
293	20241209	144500	14219135800	50000	49950	50000	49950	390
294	20241209	144400	14199640550	50000	50100	50100	49950	817
295	20241209	144300	14158790600	50000	50100	50100	50000	309
296	20241209	144200	14143334200	50000	50000	50100	50000	565
297	20241209	144100	14115080500	50000	50200	50200	50000	122
298	20241209	144000	14108971000	50200	50000	50200	50000	1129
299	20241209	143900	14052414500	50000	50000	50100	50000	1244
300	20241209	143800	13990211200	50100	50100	50100	50000	483
301	20241209	143700	13966054200	50000	50000	50100	50000	264
302	20241209	143600	13952843600	50000	50000	50100	50000	502
303	20241209	143500	13927698900	50100	50100	50200	50000	896
304	20241209	143400	13882820900	50100	50100	50100	50000	318
305	20241209	143300	13866901000	50000	50100	50200	50000	7023
306	20241209	143200	13515572300	50100	50200	50300	50100	4563
307	20241209	143100	13286744700	50300	50300	50300	50200	580
308	20241209	143000	13257620500	50300	50200	50400	50200	737
309	20241209	142900	13220607400	50200	50300	50400	50200	140
310	20241209	142800	13213570700	50300	50400	50600	50300	1753
311	20241209	142700	13125200800	50400	50300	50400	50300	343
312	20241209	142600	13107937600	50300	50400	50400	50300	105
313	20241209	142500	13102652400	50400	50300	50400	50300	299
314	20241209	142400	13087608300	50300	50300	50400	50300	143
315	20241209	142300	13080411400	50300	50400	50400	50300	119
316	20241209	142200	13074423400	50300	50400	50400	50300	238
317	20241209	142100	13062449000	50400	50300	50500	50300	191
318	20241209	142000	13052828900	50300	50400	50400	50300	208
319	20241209	141900	13042359300	50400	50300	50400	50300	1253
320	20241209	141800	12979216400	50400	50300	50400	50300	263
321	20241209	141700	12965977000	50300	50300	50400	50300	186
322	20241209	141600	12956612900	50300	50400	50400	50300	325
323	20241209	141500	12940258100	50300	50300	50400	50300	101
324	20241209	141400	12935175100	50400	50300	50400	50300	290
325	20241209	141300	12920584500	50400	50300	50400	50300	347
326	20241209	141200	12903126300	50300	50400	50400	50300	238
327	20241209	141100	12891152200	50400	50400	50400	50300	312
328	20241209	141000	12875453400	50400	50400	50400	50200	246
329	20241209	140900	12863079900	50300	50300	50400	50300	193
330	20241209	140800	12853368600	50300	50300	50400	50300	281
331	20241209	140700	12839224400	50400	50300	50400	50300	178
332	20241209	140600	12830263300	50300	50300	50400	50300	146
333	20241209	140500	12822913800	50300	50300	50400	50300	200
334	20241209	140400	12812847200	50300	50400	50400	50300	180
335	20241209	140300	12803783600	50300	50300	50500	50200	2515
336	20241209	140200	12677177600	50300	50400	50500	50300	122
337	20241209	140100	12671035000	50400	50400	50500	50400	189
338	20241209	140000	12661505000	50400	50400	50500	50400	106
339	20241209	135900	12656155500	50400	50600	50600	50400	166
340	20241209	135800	12647777300	50500	50500	50600	50500	208
341	20241209	135700	12637268500	50500	50500	50600	50500	161
342	20241209	135600	12629134700	50500	50600	50700	50500	342
343	20241209	135500	12611833900	50600	50700	50700	50600	217
344	20241209	135400	12600843600	50600	50500	50800	50500	1515
345	20241209	135300	12524132100	50500	50500	50600	50400	606
346	20241209	135200	12493537900	50300	50300	50400	50300	1268
347	20241209	135100	12429638200	50400	50300	50400	50200	162
348	20241209	135000	12421487600	50300	50300	50400	50300	287
349	20241209	134900	12407049000	50300	50400	50400	50300	175
350	20241209	134800	12398243300	50300	50300	50400	50200	231
351	20241209	134700	12386623700	50300	50300	50300	50200	218
352	20241209	134600	12375671000	50200	50300	50300	50200	355
353	20241209	134500	12357819000	50400	50400	50400	50300	100
354	20241209	134400	12352785400	50400	50400	50400	50300	146
355	20241209	134300	12345438800	50400	50300	50400	50300	113
356	20241209	134200	12339750100	50300	50200	50400	50200	217
357	20241209	134100	12328818300	50300	50500	50500	50100	2351
358	20241209	134000	12210713200	50400	50500	50500	50400	139
359	20241209	133900	12203705600	50400	50300	50500	50300	3133
360	20241209	133800	12045801300	50300	50300	50400	50200	1927
361	20241209	133700	11948878900	50300	50300	50500	50300	1017
362	20241209	133600	11897719000	50300	50400	50500	50300	182
363	20241209	133500	11888556300	50400	50500	50500	50400	618
364	20241209	133400	11857396500	50400	50400	50500	50300	289
365	20241209	133300	11842831500	50400	50500	50500	50400	279
366	20241209	133200	11828760000	50500	50500	50500	50400	648
367	20241209	133100	11796064000	50500	50600	50600	50400	27
368	20241209	133000	11794701500	50600	50600	50600	50300	317
369	20241209	132900	11778733000	50400	50500	50600	50400	91
370	20241209	132800	11774137900	50400	50700	50700	50400	132
371	20241209	132700	11767479000	50700	50600	50700	50400	357
372	20241209	132600	11749434700	50500	50400	50600	50400	150
373	20241209	132500	11741861900	50600	50400	50600	50400	293
374	20241209	132400	11727081500	50400	50400	50500	50400	299
375	20241209	132300	11712007600	50400	50500	50600	50400	247
376	20241209	132200	11699533200	50500	50700	50700	50500	213
377	20241209	132100	11688760400	50600	50500	50700	50500	354
378	20241209	132000	11670877300	50500	50500	50600	50400	1610
379	20241209	131900	11589577800	50500	50400	50500	50300	159
380	20241209	131800	11581562700	50500	50400	50500	50400	130
381	20241209	131700	11574999000	50400	50500	50500	50300	421
382	20241209	131600	11553778000	50500	50400	50500	50400	106
383	20241209	131500	11548430300	50500	50400	50500	50400	144
384	20241209	131400	11541170500	50400	50300	50500	50300	314
385	20241209	131300	11525341700	50400	50500	50500	50300	174
386	20241209	131200	11516579000	50500	50400	50500	50300	1629
387	20241209	131100	11434489100	50300	50200	50400	50200	760
388	20241209	131000	11396276900	50300	50200	50300	50200	204
389	20241209	130900	11386035000	50200	50300	50400	50200	160
390	20241209	130800	11377996800	50300	50300	50400	50300	734
391	20241209	130700	11341075500	50300	50300	50400	50300	240
392	20241209	130600	11329000100	50300	50300	50400	50200	1548
393	20241209	130500	11251138600	50200	50300	50300	50200	135
394	20241209	130400	11244360000	50300	50200	50300	50200	426
395	20241209	130300	11222971600	50200	50300	50300	50200	305
396	20241209	130200	11207658800	50300	50200	50300	50100	775
397	20241209	130100	11168768000	50200	50200	50300	50100	788
398	20241209	130000	11129211500	50200	50300	50300	50200	964
399	20241209	125900	11080813700	50200	50200	50300	50200	1411
400	20241209	125800	11009979800	50200	50300	50400	50200	1339
401	20241209	125700	10942638300	50300	50300	50400	50300	1019
402	20241209	125600	10891381500	50300	50300	50400	50300	592
403	20241209	125500	10861601900	50400	50300	50400	50300	1180
404	20241209	125400	10802244200	50400	50400	50400	50300	364
405	20241209	125300	10783913000	50400	50400	50400	50300	237
406	20241209	125200	10771986500	50300	50300	50400	50300	314
407	20241209	125100	10756190900	50400	50300	50400	50300	409
408	20241209	125000	10735616800	50400	50400	50400	50300	176
409	20241209	124900	10726762400	50400	50300	50400	50300	253
410	20241209	124800	10714031000	50400	50500	50500	50400	41
411	20241209	124700	10711964500	50400	50500	50500	50300	266
412	20241209	124600	10698546900	50500	50400	50500	50300	97
413	20241209	124500	10693656700	50300	50400	50400	50300	786
414	20241209	124400	10654063000	50400	50400	50500	50400	1159
415	20241209	124300	10595642900	50400	50500	50500	50400	243
416	20241209	124200	10583392900	50400	50500	50500	50400	340
417	20241209	124100	10566247800	50500	50500	50500	50400	1350
418	20241209	124000	10498073400	50500	50500	50500	50400	1018
419	20241209	123900	10446763400	50500	50500	50500	50400	399
420	20241209	123800	10426649400	50500	50400	50500	50400	242
421	20241209	123700	10414434700	50500	50500	50500	50400	1117
422	20241209	123600	10358091900	50400	50500	50500	50400	175
423	20241209	123500	10349268700	50500	50600	50600	50500	3119
424	20241209	123400	10191757800	50600	50600	50700	50500	1077
425	20241209	123300	10137261000	50700	50600	50700	50600	80
426	20241209	123200	10133210900	50600	50600	50700	50600	161
427	20241209	123100	10125063600	50700	50700	50800	50600	92
428	20241209	123000	10120403200	50700	50800	50800	50600	1917
429	20241209	122900	10023355500	50800	50800	50800	50700	87
430	20241209	122800	10018943500	50700	50700	50800	50700	209
431	20241209	122700	10008343800	50700	50800	50800	50700	43
432	20241209	122600	10006161700	50700	50800	50800	50700	430
433	20241209	122500	9984358200	50800	50800	50800	50700	168
434	20241209	122400	9975838400	50800	50700	50800	50700	255
435	20241209	122300	9962907800	50700	50800	50900	50700	139
436	20241209	122200	9955856700	50800	50800	50900	50700	518
437	20241209	122100	9929552600	50700	50700	50800	50700	243
438	20241209	122000	9917227900	50700	50800	50800	50700	132
439	20241209	121900	9910531200	50700	50700	50800	50700	277
440	20241209	121800	9896486700	50800	50800	50900	50700	829
441	20241209	121700	9854380200	50900	50800	50900	50800	71
442	20241209	121600	9850771300	50800	50900	50900	50800	121
443	20241209	121500	9844624100	50800	50800	50900	50800	121
444	20241209	121400	9838475900	50900	50900	50900	50800	141
445	20241209	121300	9831303800	50900	50800	51000	50800	154
446	20241209	121200	9823475500	50800	50800	50900	50800	42
447	20241209	121100	9821341400	50800	50800	50900	50800	105
448	20241209	121000	9816006700	50900	50700	50900	50700	83
449	20241209	120900	9811787800	51000	51000	51000	50700	166
450	20241209	120800	9803352900	50900	50800	50900	50800	479
451	20241209	120700	9779004200	50800	50900	50900	50800	120
452	20241209	120600	9772906800	50900	50800	50900	50800	49
453	20241209	120500	9770416300	50800	50800	50900	50800	778
454	20241209	120400	9730833500	50900	50800	50900	50800	30
455	20241209	120300	9729308800	50700	50700	50800	50700	166
456	20241209	120200	9720890900	50700	50800	50800	50700	159
457	20241209	120100	9712818300	50800	50700	50800	50600	114
458	20241209	120000	9707038200	50800	50700	50800	50700	1377
459	20241209	115900	9637192900	50600	50700	50700	50600	262
460	20241209	115800	9623930400	50600	50600	50700	50600	175
461	20241209	115700	9615074000	50600	50600	50700	50600	95
462	20241209	115600	9610264800	50600	50600	50700	50600	187
463	20241209	115500	9600792500	50700	50900	50900	50700	175
464	20241209	115400	9591910500	50700	50700	50800	50700	1484
465	20241209	115300	9516653700	50800	50800	50800	50700	187
466	20241209	115200	9507154400	50700	50700	50800	50700	141
467	20241209	115100	9500005000	50700	50600	50800	50600	79
468	20241209	115000	9495999800	50700	50600	50800	50600	80
469	20241209	114900	9491946900	50700	50800	50800	50600	153
470	20241209	114800	9484189000	50700	50800	50800	50700	130
471	20241209	114700	9477596400	50700	50700	50800	50700	54
472	20241209	114600	9474857200	50800	50800	50800	50700	233
473	20241209	114500	9463037900	50700	50800	50900	50700	105
474	20241209	114400	9457707400	50700	50800	50800	50700	94
475	20241209	114300	9452940100	50700	50700	50800	50700	577
476	20241209	114200	9423685300	50800	50800	50900	50700	234
477	20241209	114100	9411805400	50800	50900	50900	50800	118
478	20241209	114000	9405809300	50800	50900	50900	50800	264
479	20241209	113900	9392397200	50900	50800	50900	50800	97
480	20241209	113800	9387468100	50900	50800	50900	50800	56
481	20241209	113700	9384622700	50900	50900	50900	50800	251
482	20241209	113600	9371856300	50900	50800	51000	50800	299
483	20241209	113500	9356629200	50800	50700	50900	50700	1074
484	20241209	113400	9302081700	50800	50700	50800	50700	73
485	20241209	113300	9298378400	50800	50800	50900	50700	1252
486	20241209	113200	9234763300	50900	51000	51000	50800	225
487	20241209	113100	9223316500	50900	51000	51000	50900	180
488	20241209	113000	9214152700	50900	50900	51000	50800	38
489	20241209	112900	9212220200	50900	51000	51000	50900	143
490	20241209	112800	9204940400	51000	50800	51000	50800	1887
491	20241209	112700	9108920800	50800	50900	50900	50700	551
492	20241209	112600	9080951800	50900	50800	50900	50800	103
493	20241209	112500	9075718000	50800	50900	51000	50800	241
494	20241209	112400	9063466200	50800	50800	50900	50800	202
495	20241209	112300	9053202900	50900	50800	50900	50800	96
496	20241209	112200	9048325200	50800	51000	51000	50800	732
497	20241209	112100	9011069100	50900	50900	51000	50900	115
498	20241209	112000	9005214100	50900	51000	51000	50800	322
499	20241209	111900	8988824400	50900	51100	51100	50900	131
500	20241209	111800	8982148500	51000	51100	51100	51000	160
501	20241209	111700	8973987000	51000	51100	51100	51000	83
502	20241209	111600	8969753700	51000	50900	51000	50800	511
503	20241209	111500	8943700400	51000	50800	51000	50700	370
504	20241209	111400	8924878800	50800	50700	50900	50700	67
505	20241209	111300	8921474600	50900	50900	50900	50700	1069
506	20241209	111200	8867168500	50800	50800	50900	50800	157
507	20241209	111100	8859190800	50800	50900	50900	50800	1265
508	20241209	111000	8794921000	50800	51000	51000	50800	111
509	20241209	110900	8789277000	50900	51000	51000	50800	240
510	20241209	110800	8777060900	50900	51000	51000	50900	226
511	20241209	110700	8765553200	50900	51100	51100	50900	124
512	20241209	110600	8759227000	50900	51000	51100	50900	278
513	20241209	110500	8745055800	51000	51000	51000	50800	105
514	20241209	110400	8739710400	50900	51000	51000	50900	113
515	20241209	110300	8733958500	50800	51000	51100	50700	1858
516	20241209	110200	8639593200	51000	51000	51100	51000	21
517	20241209	110100	8638521700	51000	51000	51100	50900	138
518	20241209	110000	8631482500	51000	51000	51100	50800	373
519	20241209	105900	8612486400	50800	51100	51100	50800	5098
520	20241209	105800	8352776100	51000	51100	51100	51000	77
521	20241209	105700	8348845500	51100	51000	51100	51000	150
522	20241209	105600	8341195100	51100	51000	51100	50900	1176
523	20241209	105500	8281209100	51000	51000	51100	51000	611
524	20241209	105400	8250045800	51000	51100	51100	51000	62
525	20241209	105300	8246881000	51000	51100	51200	51000	1040
526	20241209	105200	8193750400	51200	51100	51200	51100	717
527	20241209	105100	8157110200	51200	51100	51200	51100	179
528	20241209	105000	8147962600	51100	51100	51200	51100	143
529	20241209	104900	8140654900	51100	51200	51200	51100	162
530	20241209	104800	8132376300	51200	51200	51300	51100	552
531	20241209	104700	8104116000	51200	51300	51300	51200	214
532	20241209	104600	8093149600	51200	51200	51300	51200	197
533	20241209	104500	8083058800	51300	51200	51300	51200	496
534	20241209	104400	8057616600	51200	51200	51300	51200	120
535	20241209	104300	8051472300	51200	51200	51300	51200	24
536	20241209	104200	8050242500	51200	51300	51300	51200	225
537	20241209	104100	8038717700	51200	51100	51300	51100	28
538	20241209	104000	8037284100	51200	51200	51200	51100	367
539	20241209	103900	8018506300	51200	51100	51200	51100	68
540	20241209	103800	8015028800	51200	51200	51200	51100	132
541	20241209	103700	8008281900	51100	51200	51300	51100	463
542	20241209	103600	7984578200	51200	51300	51300	51100	155
543	20241209	103500	7976648400	51200	51200	51300	51200	176
544	20241209	103400	7967635700	51200	51100	51200	51100	625
545	20241209	103300	7935639400	51100	51200	51300	51000	119
546	20241209	103200	7929559400	51200	51100	51300	51100	240
547	20241209	103100	7917293000	51000	51100	51200	51000	1481
548	20241209	103000	7841545200	51000	51100	51100	51000	354
549	20241209	102900	7823471100	51100	51000	51100	51000	271
550	20241209	102800	7809643200	51000	51200	51200	51000	400
551	20241209	102700	7789209400	51200	51100	51200	51000	261
552	20241209	102600	7775884700	51100	51100	51200	51100	72
553	20241209	102500	7772205000	51200	51200	51200	51100	288
554	20241209	102400	7757467600	51200	51200	51300	51100	725
555	20241209	102300	7720348800	51300	51200	51300	51100	1076
556	20241209	102200	7665267900	51100	50900	51100	50800	2088
557	20241209	102100	7558776900	50800	50900	51000	50700	2080
558	20241209	102000	7453182600	50900	50800	51000	50800	95
559	20241209	101900	7448347600	50900	50900	50900	50800	1004
560	20241209	101800	7397303700	50900	50900	51000	50800	179
561	20241209	101700	7388197000	50900	50800	50900	50800	211
562	20241209	101600	7377467700	50800	50900	51000	50800	573
563	20241209	101500	7348354100	51000	50800	51000	50800	198
564	20241209	101400	7338286600	50800	50800	50900	50800	571
565	20241209	101300	7309269000	50800	50900	51000	50800	1752
566	20241209	101200	7220101100	50900	50900	51000	50900	952
567	20241209	101100	7171631400	51000	51000	51000	50900	870
568	20241209	101000	7127308700	51000	51000	51000	50900	544
569	20241209	100900	7099613400	50900	51000	51000	50900	171
570	20241209	100800	7090900200	50900	51000	51000	50900	809
571	20241209	100700	7049714900	50900	50900	51000	50900	640
572	20241209	100600	7017133000	51000	50900	51000	50900	473
573	20241209	100500	6993023100	50900	50900	51000	50900	215
574	20241209	100400	6982077300	50800	51000	51100	50700	1588
575	20241209	100300	6901325900	50900	51100	51100	50900	108
576	20241209	100200	6895820600	51100	50900	51100	50700	4262
577	20241209	100100	6679374100	50900	51000	51200	50900	1673
578	20241209	100000	6594159000	51100	51000	51100	50900	511
579	20241209	095900	6568111000	50900	51000	51200	50800	1618
580	20241209	095800	6485761000	51000	51000	51200	50900	2264
581	20241209	095700	6370173300	50900	50900	51000	50800	904
582	20241209	095600	6324227500	50800	51000	51000	50800	463
583	20241209	095500	6300698800	50900	50800	51000	50700	1205
584	20241209	095400	6239389900	50700	50800	50800	50700	364
585	20241209	095300	6220931800	50700	50900	51000	50700	2512
586	20241209	095200	6093199500	50900	51000	51100	50900	1203
587	20241209	095100	6031855800	51000	51100	51200	51000	1088
588	20241209	095000	5976258900	51200	51100	51200	51000	427
589	20241209	094900	5954466200	51100	51200	51200	51000	2143
590	20241209	094800	5844928500	51100	51200	51300	51100	816
591	20241209	094700	5803144100	51200	51000	51200	51000	404
592	20241209	094600	5782506400	51100	51100	51100	50900	753
593	20241209	094500	5744136900	51100	51000	51100	51000	465
594	20241209	094400	5720413700	51200	51000	51200	50900	802
595	20241209	094300	5679533600	51000	51000	51200	51000	220
596	20241209	094200	5668301900	51000	51100	51300	51000	1748
597	20241209	094100	5578852800	51100	51000	51100	51000	323
598	20241209	094000	5562364200	51100	50900	51100	50800	3998
599	20241209	093900	5358775900	50900	50800	50900	50700	617
600	20241209	093800	5327421500	50800	50700	50800	50700	319
601	20241209	093700	5311240300	50700	50800	50800	50700	941
602	20241209	093600	5263521300	50700	50700	50900	50700	446
603	20241209	093500	5240900500	50700	50900	50900	50700	676
604	20241209	093400	5206562900	50700	50800	50900	50700	1475
605	20241209	093300	5131603200	50800	50900	50900	50700	1050
606	20241209	093200	5078264100	50800	50800	50800	50600	1893
607	20241209	093100	4982173700	50800	50600	50800	50600	488
608	20241209	093000	4957414900	50600	50400	50700	50400	1152
609	20241209	092900	4899205700	50400	50500	50700	50300	1767
610	20241209	092800	4810139600	50500	50700	50700	50400	3578
611	20241209	092700	4629584300	50500	50700	51000	50500	4495
612	20241209	092600	4401183500	50600	50900	50900	50600	1847
613	20241209	092500	4307537100	50800	50600	50800	50600	2509
614	20241209	092400	4180472300	50600	50900	51000	50600	3475
615	20241209	092300	4003974700	50900	50900	51100	50900	1788
616	20241209	092200	3912869000	50900	51100	51100	50900	1747
617	20241209	092100	3823871900	51000	51100	51200	51000	1300
618	20241209	092000	3757548200	51100	51200	51300	51000	1307
619	20241209	091900	3690734600	51200	51400	51500	51200	1857
620	20241209	091800	3595434500	51400	51500	51600	51400	757
621	20241209	091700	3556489400	51300	51500	51600	51300	3426
622	20241209	091600	3380589200	51600	51800	51800	51500	676
623	20241209	091500	3345708900	51700	51900	52000	51600	1004
624	20241209	091400	3293715200	51900	51600	52000	51600	1231
625	20241209	091300	3229987300	51600	51500	51600	51300	2092
626	20241209	091200	3122360300	51500	51400	51500	51400	274
627	20241209	091100	3108259900	51400	51300	51600	51300	2275
628	20241209	091000	2991257000	51400	51300	51400	51100	497
629	20241209	090900	2965773900	51300	51100	51400	51100	3410
630	20241209	090800	2791077600	51100	51100	51200	50900	1386
631	20241209	090700	2720330300	51100	50800	51200	50300	4093
632	20241209	090600	2512325900	50700	50800	50900	50300	5828
633	20241209	090500	2217178200	50800	50800	51000	50700	5169
634	20241209	090400	1954475300	50900	51400	51400	50800	6240
635	20241209	090300	1635788600	51400	51500	51500	51300	2917
636	20241209	090200	1485925700	51500	51700	51800	51400	1830
637	20241209	090100	1391612000	51500	52000	52000	51100	4209
638	20241209	090000	1175205300	51700	52100	52500	51600	21987