KissMeData/192080/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203800	2530018100	53400	53400	53400	53400	462
3	20241210	203700	2530018100	53400	53400	53400	53400	0
4	20241210	203600	2530018100	53400	53400	53400	53400	0
5	20241210	203500	2530018100	53400	53400	53400	53400	0
6	20241210	203400	2530018100	53400	53400	53400	53400	0
7	20241210	203300	2530018100	53400	53400	53400	53400	0
8	20241210	203200	2530018100	53400	53400	53400	53400	0
9	20241210	203100	2530018100	53400	53400	53400	53400	0
10	20241210	203000	2530018100	53400	53400	53400	53400	0
11	20241210	202900	2530018100	53400	53400	53400	53400	0
12	20241210	202800	2530018100	53400	53400	53400	53400	0
13	20241210	202700	2530018100	53400	53400	53400	53400	0
14	20241210	202600	2530018100	53400	53400	53400	53400	0
15	20241210	202500	2530018100	53400	53400	53400	53400	0
16	20241210	202400	2530018100	53400	53400	53400	53400	0
17	20241210	202300	2530018100	53400	53400	53400	53400	0
18	20241210	202200	2530018100	53400	53400	53400	53400	0
19	20241210	202100	2530018100	53400	53400	53400	53400	0
20	20241210	202000	2530018100	53400	53400	53400	53400	0
21	20241210	201900	2530018100	53400	53400	53400	53400	0
22	20241210	201800	2530018100	53400	53400	53400	53400	0
23	20241210	201700	2530018100	53400	53400	53400	53400	0
24	20241210	201600	2530018100	53400	53400	53400	53400	0
25	20241210	201500	2530018100	53400	53400	53400	53400	0
26	20241210	201400	2530018100	53400	53400	53400	53400	0
27	20241210	201300	2530018100	53400	53400	53400	53400	0
28	20241210	201200	2530018100	53400	53400	53400	53400	0
29	20241210	201100	2530018100	53400	53400	53400	53400	0
30	20241210	201000	2530018100	53400	53400	53400	53400	0
31	20241210	200900	2530018100	53400	53400	53400	53400	0
32	20241210	200800	2530018100	53400	53400	53400	53400	462
33	20241210	200700	2530018100	53400	53400	53400	53400	0
34	20241210	200600	2530018100	53400	53400	53400	53400	0
35	20241210	200500	2530018100	53400	53400	53400	53400	0
36	20241210	200400	2530018100	53400	53400	53400	53400	0
37	20241210	200300	2530018100	53400	53400	53400	53400	0
38	20241210	200200	2530018100	53400	53400	53400	53400	0
39	20241210	200100	2530018100	53400	53400	53400	53400	0
40	20241210	200000	2530018100	53400	53400	53400	53400	0
41	20241210	195900	2530018100	53400	53400	53400	53400	0
42	20241210	195800	2530018100	53400	53400	53400	53400	0
43	20241210	195700	2530018100	53400	53400	53400	53400	0
44	20241210	195600	2530018100	53400	53400	53400	53400	0
45	20241210	195500	2530018100	53400	53400	53400	53400	0
46	20241210	195400	2530018100	53400	53400	53400	53400	0
47	20241210	195300	2530018100	53400	53400	53400	53400	0
48	20241210	195200	2530018100	53400	53400	53400	53400	0
49	20241210	195100	2530018100	53400	53400	53400	53400	0
50	20241210	195000	2530018100	53400	53400	53400	53400	0
51	20241210	194900	2530018100	53400	53400	53400	53400	0
52	20241210	194800	2530018100	53400	53400	53400	53400	0
53	20241210	194700	2530018100	53400	53400	53400	53400	0
54	20241210	194600	2530018100	53400	53400	53400	53400	0
55	20241210	194500	2530018100	53400	53400	53400	53400	0
56	20241210	194400	2530018100	53400	53400	53400	53400	0
57	20241210	194300	2530018100	53400	53400	53400	53400	0
58	20241210	194200	2530018100	53400	53400	53400	53400	0
59	20241210	194100	2530018100	53400	53400	53400	53400	0
60	20241210	194000	2530018100	53400	53400	53400	53400	0
61	20241210	193900	2530018100	53400	53400	53400	53400	0
62	20241210	193800	2530018100	53400	53400	53400	53400	462
63	20241210	193700	2530018100	53400	53400	53400	53400	0
64	20241210	193600	2530018100	53400	53400	53400	53400	0
65	20241210	193500	2530018100	53400	53400	53400	53400	0
66	20241210	193400	2530018100	53400	53400	53400	53400	0
67	20241210	193300	2530018100	53400	53400	53400	53400	0
68	20241210	193200	2530018100	53400	53400	53400	53400	0
69	20241210	193100	2530018100	53400	53400	53400	53400	0
70	20241210	193000	2530018100	53400	53400	53400	53400	0
71	20241210	192900	2530018100	53400	53400	53400	53400	0
72	20241210	192800	2530018100	53400	53400	53400	53400	0
73	20241210	192700	2530018100	53400	53400	53400	53400	0
74	20241210	192600	2530018100	53400	53400	53400	53400	0
75	20241210	192500	2530018100	53400	53400	53400	53400	0
76	20241210	192400	2530018100	53400	53400	53400	53400	0
77	20241210	192300	2530018100	53400	53400	53400	53400	0
78	20241210	192200	2530018100	53400	53400	53400	53400	0
79	20241210	192100	2530018100	53400	53400	53400	53400	0
80	20241210	192000	2530018100	53400	53400	53400	53400	0
81	20241210	191900	2530018100	53400	53400	53400	53400	0
82	20241210	191800	2530018100	53400	53400	53400	53400	0
83	20241210	191700	2530018100	53400	53400	53400	53400	0
84	20241210	191600	2530018100	53400	53400	53400	53400	0
85	20241210	191500	2530018100	53400	53400	53400	53400	0
86	20241210	191400	2530018100	53400	53400	53400	53400	0
87	20241210	191300	2530018100	53400	53400	53400	53400	0
88	20241210	191200	2530018100	53400	53400	53400	53400	0
89	20241210	191100	2530018100	53400	53400	53400	53400	0
90	20241210	191000	2530018100	53400	53400	53400	53400	0
91	20241210	190900	2530018100	53400	53400	53400	53400	0
92	20241210	190800	2530018100	53400	53400	53400	53400	462
93	20241210	190700	2530018100	53400	53400	53400	53400	0
94	20241210	190600	2530018100	53400	53400	53400	53400	0
95	20241210	190500	2530018100	53400	53400	53400	53400	0
96	20241210	190400	2530018100	53400	53400	53400	53400	0
97	20241210	190300	2530018100	53400	53400	53400	53400	0
98	20241210	190200	2530018100	53400	53400	53400	53400	0
99	20241210	190100	2530018100	53400	53400	53400	53400	0
100	20241210	190000	2530018100	53400	53400	53400	53400	0
101	20241210	185900	2530018100	53400	53400	53400	53400	0
102	20241210	185800	2530018100	53400	53400	53400	53400	0
103	20241210	185700	2530018100	53400	53400	53400	53400	0
104	20241210	185600	2530018100	53400	53400	53400	53400	0
105	20241210	185500	2530018100	53400	53400	53400	53400	0
106	20241210	185400	2530018100	53400	53400	53400	53400	0
107	20241210	185300	2530018100	53400	53400	53400	53400	0
108	20241210	185200	2530018100	53400	53400	53400	53400	0
109	20241210	185100	2530018100	53400	53400	53400	53400	0
110	20241210	185000	2530018100	53400	53400	53400	53400	0
111	20241210	184900	2530018100	53400	53400	53400	53400	0
112	20241210	184800	2530018100	53400	53400	53400	53400	0
113	20241210	184700	2530018100	53400	53400	53400	53400	0
114	20241210	184600	2530018100	53400	53400	53400	53400	0
115	20241210	184500	2530018100	53400	53400	53400	53400	0
116	20241210	184400	2530018100	53400	53400	53400	53400	0
117	20241210	184300	2530018100	53400	53400	53400	53400	0
118	20241210	184200	2530018100	53400	53400	53400	53400	0
119	20241210	184100	2530018100	53400	53400	53400	53400	0
120	20241210	184000	2530018100	53400	53400	53400	53400	0
121	20241210	183900	2530018100	53400	53400	53400	53400	0
122	20241210	183800	2530018100	53400	53400	53400	53400	462
123	20241210	183700	2530018100	53400	53400	53400	53400	0
124	20241210	183600	2530018100	53400	53400	53400	53400	0
125	20241210	183500	2530018100	53400	53400	53400	53400	0
126	20241210	183400	2530018100	53400	53400	53400	53400	0
127	20241210	183300	2530018100	53400	53400	53400	53400	0
128	20241210	183200	2530018100	53400	53400	53400	53400	0
129	20241210	183100	2530018100	53400	53400	53400	53400	0
130	20241210	183000	2530018100	53400	53400	53400	53400	0
131	20241210	182900	2530018100	53400	53400	53400	53400	0
132	20241210	182800	2530018100	53400	53400	53400	53400	0
133	20241210	182700	2530018100	53400	53400	53400	53400	0
134	20241210	182600	2530018100	53400	53400	53400	53400	0
135	20241210	182500	2530018100	53400	53400	53400	53400	0
136	20241210	182400	2530018100	53400	53400	53400	53400	0
137	20241210	182300	2530018100	53400	53400	53400	53400	0
138	20241210	182200	2530018100	53400	53400	53400	53400	0
139	20241210	182100	2530018100	53400	53400	53400	53400	0
140	20241210	182000	2530018100	53400	53400	53400	53400	0
141	20241210	181900	2530018100	53400	53400	53400	53400	0
142	20241210	181800	2530018100	53400	53400	53400	53400	0
143	20241210	181700	2530018100	53400	53400	53400	53400	0
144	20241210	181600	2530018100	53400	53400	53400	53400	0
145	20241210	181500	2530018100	53400	53400	53400	53400	0
146	20241210	181400	2530018100	53400	53400	53400	53400	0
147	20241210	181300	2530018100	53400	53400	53400	53400	0
148	20241210	181200	2530018100	53400	53400	53400	53400	0
149	20241210	181100	2530018100	53400	53400	53400	53400	0
150	20241210	181000	2530018100	53400	53400	53400	53400	0
151	20241210	180900	2530018100	53400	53400	53400	53400	0
152	20241210	180800	2530018100	53400	53400	53400	53400	462
153	20241210	180700	2530018100	53400	53400	53400	53400	0
154	20241210	180600	2530018100	53400	53400	53400	53400	0
155	20241210	180500	2530018100	53400	53400	53400	53400	0
156	20241210	180400	2530018100	53400	53400	53400	53400	0
157	20241210	180300	2530018100	53400	53400	53400	53400	0
158	20241210	180200	2530018100	53400	53400	53400	53400	0
159	20241210	180100	2530018100	53400	53400	53400	53400	0
160	20241210	180000	2530018100	53400	53400	53400	53400	0
161	20241210	175900	2530018100	53400	53400	53400	53400	0
162	20241210	175800	2530018100	53400	53400	53400	53400	0
163	20241210	175700	2530018100	53400	53400	53400	53400	0
164	20241210	175600	2530018100	53400	53400	53400	53400	0
165	20241210	175500	2530018100	53400	53400	53400	53400	0
166	20241210	175400	2530018100	53400	53400	53400	53400	0
167	20241210	175300	2530018100	53400	53400	53400	53400	0
168	20241210	175200	2530018100	53400	53400	53400	53400	0
169	20241210	175100	2530018100	53400	53400	53400	53400	0
170	20241210	175000	2530018100	53400	53400	53400	53400	0
171	20241210	174900	2530018100	53400	53400	53400	53400	0
172	20241210	174800	2530018100	53400	53400	53400	53400	0
173	20241210	174700	2530018100	53400	53400	53400	53400	0
174	20241210	174600	2530018100	53400	53400	53400	53400	0
175	20241210	174500	2530018100	53400	53400	53400	53400	0
176	20241210	174400	2530018100	53400	53400	53400	53400	0
177	20241210	174300	2530018100	53400	53400	53400	53400	0
178	20241210	174200	2530018100	53400	53400	53400	53400	0
179	20241210	174100	2530018100	53400	53400	53400	53400	0
180	20241210	174000	2530018100	53400	53400	53400	53400	0
181	20241210	173900	2530018100	53400	53400	53400	53400	0
182	20241210	173800	2530018100	53400	53400	53400	53400	462
183	20241210	173700	2530018100	53400	53400	53400	53400	0
184	20241210	173600	2530018100	53400	53400	53400	53400	0
185	20241210	173500	2530018100	53400	53400	53400	53400	0
186	20241210	173400	2530018100	53400	53400	53400	53400	0
187	20241210	173300	2530018100	53400	53400	53400	53400	0
188	20241210	173200	2530018100	53400	53400	53400	53400	0
189	20241210	173100	2530018100	53400	53400	53400	53400	0
190	20241210	173000	2530018100	53400	53400	53400	53400	0
191	20241210	172900	2530018100	53400	53400	53400	53400	0
192	20241210	172800	2530018100	53400	53400	53400	53400	0
193	20241210	172700	2530018100	53400	53400	53400	53400	0
194	20241210	172600	2530018100	53400	53400	53400	53400	0
195	20241210	172500	2530018100	53400	53400	53400	53400	0
196	20241210	172400	2530018100	53400	53400	53400	53400	0
197	20241210	172300	2530018100	53400	53400	53400	53400	0
198	20241210	172200	2530018100	53400	53400	53400	53400	0
199	20241210	172100	2530018100	53400	53400	53400	53400	0
200	20241210	172000	2530018100	53400	53400	53400	53400	0
201	20241210	171900	2530018100	53400	53400	53400	53400	0
202	20241210	171800	2530018100	53400	53400	53400	53400	0
203	20241210	171700	2530018100	53400	53400	53400	53400	0
204	20241210	171600	2530018100	53400	53400	53400	53400	0
205	20241210	171500	2530018100	53400	53400	53400	53400	0
206	20241210	171400	2530018100	53400	53400	53400	53400	0
207	20241210	171300	2530018100	53400	53400	53400	53400	0
208	20241210	171200	2530018100	53400	53400	53400	53400	0
209	20241210	171100	2530018100	53400	53400	53400	53400	0
210	20241210	171000	2530018100	53400	53400	53400	53400	0
211	20241210	170900	2530018100	53400	53400	53400	53400	0
212	20241210	170800	2530018100	53400	53400	53400	53400	462
213	20241210	170700	2530018100	53400	53400	53400	53400	0
214	20241210	170600	2530018100	53400	53400	53400	53400	0
215	20241210	170500	2530018100	53400	53400	53400	53400	0
216	20241210	170400	2530018100	53400	53400	53400	53400	0
217	20241210	170300	2530018100	53400	53400	53400	53400	0
218	20241210	170200	2530018100	53400	53400	53400	53400	0
219	20241210	170100	2530018100	53400	53400	53400	53400	0
220	20241210	170000	2530018100	53400	53400	53400	53400	0
221	20241210	165900	2530018100	53400	53400	53400	53400	0
222	20241210	165800	2530018100	53400	53400	53400	53400	0
223	20241210	165700	2530018100	53400	53400	53400	53400	0
224	20241210	165600	2530018100	53400	53400	53400	53400	0
225	20241210	165500	2530018100	53400	53400	53400	53400	0
226	20241210	165400	2530018100	53400	53400	53400	53400	0
227	20241210	165300	2530018100	53400	53400	53400	53400	0
228	20241210	165200	2530018100	53400	53400	53400	53400	0
229	20241210	165100	2530018100	53400	53400	53400	53400	0
230	20241210	165000	2530018100	53400	53400	53400	53400	0
231	20241210	164900	2530018100	53400	53400	53400	53400	0
232	20241210	164800	2530018100	53400	53400	53400	53400	0
233	20241210	164700	2530018100	53400	53400	53400	53400	0
234	20241210	164600	2530018100	53400	53400	53400	53400	0
235	20241210	164500	2530018100	53400	53400	53400	53400	0
236	20241210	164400	2530018100	53400	53400	53400	53400	0
237	20241210	164300	2530018100	53400	53400	53400	53400	0
238	20241210	164200	2530018100	53400	53400	53400	53400	0
239	20241210	164100	2530018100	53400	53400	53400	53400	0
240	20241210	164000	2530018100	53400	53400	53400	53400	0
241	20241210	163900	2530018100	53400	53400	53400	53400	0
242	20241210	163800	2530018100	53400	53400	53400	53400	462
243	20241210	163700	2530018100	53400	53400	53400	53400	0
244	20241210	163600	2530018100	53400	53400	53400	53400	0
245	20241210	163500	2530018100	53400	53400	53400	53400	0
246	20241210	163400	2530018100	53400	53400	53400	53400	0
247	20241210	163300	2530018100	53400	53400	53400	53400	0
248	20241210	163200	2530018100	53400	53400	53400	53400	0
249	20241210	163100	2530018100	53400	53400	53400	53400	0
250	20241210	163000	2530018100	53400	53400	53400	53400	0
251	20241210	162900	2530018100	53400	53400	53400	53400	0
252	20241210	162800	2530018100	53400	53400	53400	53400	0
253	20241210	162700	2530018100	53400	53400	53400	53400	0
254	20241210	162600	2530018100	53400	53400	53400	53400	0
255	20241210	162500	2530018100	53400	53400	53400	53400	0
256	20241210	162400	2530018100	53400	53400	53400	53400	0
257	20241210	162300	2530018100	53400	53400	53400	53400	0
258	20241210	162200	2530018100	53400	53400	53400	53400	0
259	20241210	162100	2530018100	53400	53400	53400	53400	0
260	20241210	162000	2530018100	53400	53400	53400	53400	0
261	20241210	161900	2530018100	53400	53400	53400	53400	0
262	20241210	161800	2530018100	53400	53400	53400	53400	0
263	20241210	161700	2530018100	53400	53400	53400	53400	0
264	20241210	161600	2530018100	53400	53400	53400	53400	0
265	20241210	161500	2530018100	53400	53400	53400	53400	0
266	20241210	161400	2530018100	53400	53400	53400	53400	0
267	20241210	161300	2530018100	53400	53400	53400	53400	0
268	20241210	161200	2530018100	53400	53400	53400	53400	0
269	20241210	161100	2530018100	53400	53400	53400	53400	0
270	20241210	161000	2530018100	53400	53400	53400	53400	0
271	20241210	160900	2530018100	53400	53400	53400	53400	0
272	20241210	160800	2530018100	53400	53400	53400	53400	462
273	20241210	160700	2530018100	53400	53400	53400	53400	0
274	20241210	160600	2530018100	53400	53400	53400	53400	0
275	20241210	160500	2530018100	53400	53400	53400	53400	0
276	20241210	160400	2530018100	53400	53400	53400	53400	0
277	20241210	160300	2530018100	53400	53400	53400	53400	0
278	20241210	160200	2530018100	53400	53400	53400	53400	0
279	20241210	160100	2530018100	53400	53400	53400	53400	0
280	20241210	160000	2530018100	53400	53400	53400	53400	0
281	20241210	155900	2530018100	53400	53400	53400	53400	0
282	20241210	155800	2530018100	53400	53400	53400	53400	0
283	20241210	155700	2530018100	53400	53400	53400	53400	0
284	20241210	155600	2530018100	53400	53400	53400	53400	0
285	20241210	155500	2530018100	53400	53400	53400	53400	0
286	20241210	155400	2530018100	53400	53400	53400	53400	0
287	20241210	155300	2530018100	53400	53400	53400	53400	0
288	20241210	155200	2530018100	53400	53400	53400	53400	0
289	20241210	155100	2530018100	53400	53400	53400	53400	0
290	20241210	155000	2530018100	53400	53400	53400	53400	0
291	20241210	154900	2530018100	53400	53400	53400	53400	0
292	20241210	154800	2530018100	53400	53400	53400	53400	0
293	20241210	154700	2530018100	53400	53400	53400	53400	0
294	20241210	154600	2530018100	53400	53400	53400	53400	0
295	20241210	154500	2530018100	53400	53400	53400	53400	0
296	20241210	154400	2530018100	53400	53400	53400	53400	0
297	20241210	154300	2530018100	53400	53400	53400	53400	0
298	20241210	154200	2530018100	53400	53400	53400	53400	0
299	20241210	154100	2530018100	53400	53400	53400	53400	0
300	20241210	154000	2530018100	53400	53400	53400	53400	0
301	20241210	153900	2530018100	53400	53400	53400	53400	0
302	20241210	153800	2530018100	53400	53400	53400	53400	462
303	20241210	153700	2530018100	53400	53400	53400	53400	0
304	20241210	153600	2530018100	53400	53400	53400	53400	0
305	20241210	153500	2530018100	53400	53400	53400	53400	0
306	20241210	153400	2530018100	53400	53400	53400	53400	0
307	20241210	153300	2530018100	53400	53400	53400	53400	0
308	20241210	153200	2530018100	53400	53400	53400	53400	0
309	20241210	153100	2530018100	53400	53400	53400	53400	0
310	20241210	153000	2530018100	53400	53400	53400	53400	462
311	20241210	152900	2505347300	53400	53400	53400	53400	0
312	20241210	152800	2505347300	53400	53400	53400	53400	0
313	20241210	152700	2505347300	53400	53400	53400	53400	0
314	20241210	152600	2505347300	53400	53400	53400	53400	0
315	20241210	152500	2505347300	53400	53400	53400	53400	0
316	20241210	152400	2505347300	53400	53400	53400	53400	0
317	20241210	152300	2505347300	53400	53400	53400	53400	0
318	20241210	152200	2505347300	53400	53400	53400	53400	0
319	20241210	152100	2505347300	53400	53400	53400	53400	0
320	20241210	152000	2505347300	53400	53400	53400	53400	0
321	20241210	151900	2505347300	53400	53300	53400	53200	58
322	20241210	151800	2502255100	53300	53300	53400	53300	37
323	20241210	151700	2500282100	53300	53400	53400	53300	41
324	20241210	151600	2498095400	53300	53300	53300	53200	109
325	20241210	151500	2492288200	53300	53100	53300	53100	24
326	20241210	151400	2491010700	53300	53300	53300	53300	21
327	20241210	151300	2489891400	53300	53300	53300	53300	11
328	20241210	151200	2489305100	53200	53200	53200	53000	448
329	20241210	151100	2465524900	53300	53200	53300	53200	25
330	20241210	151000	2464192500	53300	53300	53300	53300	29
331	20241210	150900	2462646800	53300	53300	53300	53300	7
332	20241210	150800	2462273700	53300	53300	53300	53300	44
333	20241210	150700	2459928500	53300	53200	53300	53200	12
334	20241210	150600	2459289900	53300	53300	53300	53300	28
335	20241210	150500	2457797500	53300	53200	53300	53200	7
336	20241210	150400	2457424500	53300	53200	53300	53100	7
337	20241210	150300	2457051900	53100	53300	53300	53100	65
338	20241210	150200	2453594100	53300	53300	53300	53300	6
339	20241210	150100	2453274300	53300	53200	53300	53200	39
340	20241210	150000	2451197000	53100	53300	53300	53100	62
341	20241210	145900	2447897900	53400	53300	53400	53300	372
342	20241210	145800	2428064500	53300	53300	53300	53100	115
343	20241210	145700	2421941800	53100	53200	53300	53100	256
344	20241210	145600	2408328700	53200	53400	53500	53200	187
345	20241210	145500	2398358000	53400	53500	53500	53300	60
346	20241210	145400	2395151500	53400	53300	53400	53300	32
347	20241210	145300	2393444300	53400	53400	53400	53300	41
348	20241210	145200	2391255100	53400	53400	53500	53400	92
349	20241210	145100	2386341500	53400	53500	53500	53300	146
350	20241210	145000	2378554800	53500	53400	53500	53400	68
351	20241210	144900	2374921100	53400	53500	53500	53400	62
352	20241210	144800	2371609600	53500	53400	53500	53400	98
353	20241210	144700	2366368500	53400	53400	53500	53400	79
354	20241210	144600	2362147100	53400	53400	53400	53300	58
355	20241210	144500	2359050800	53300	53400	53400	53300	95
356	20241210	144400	2353977900	53400	53400	53400	53300	45
357	20241210	144300	2351575900	53400	53400	53400	53400	16
358	20241210	144200	2350721500	53400	53400	53400	53200	149
359	20241210	144100	2342778000	53400	53300	53400	53300	175
360	20241210	144000	2333443300	53400	53400	53400	53400	63
361	20241210	143900	2330079100	53400	53400	53400	53400	7
362	20241210	143800	2329705300	53400	53400	53400	53400	33
363	20241210	143700	2327943100	53400	53400	53400	53400	104
364	20241210	143600	2322389500	53400	53400	53500	53400	113
365	20241210	143500	2316355200	53500	53500	53500	53400	22
366	20241210	143400	2315178300	53500	53400	53500	53400	60
367	20241210	143300	2311968400	53400	53400	53400	53400	54
368	20241210	143200	2309084800	53400	53400	53400	53400	63
369	20241210	143100	2305720600	53400	53500	53500	53400	36
370	20241210	143000	2303796400	53500	53500	53500	53400	112
371	20241210	142900	2297806000	53500	53500	53500	53500	45
372	20241210	142800	2295398500	53500	53500	53500	53400	131
373	20241210	142700	2288400500	53500	53500	53500	53500	58
374	20241210	142600	2285297500	53500	53400	53500	53400	110
375	20241210	142500	2279412600	53500	53500	53500	53500	9
376	20241210	142400	2278931100	53400	53500	53500	53400	61
377	20241210	142300	2275667800	53500	53500	53500	53400	24
378	20241210	142200	2274383900	53600	53600	53600	53600	108
379	20241210	142100	2268595100	53600	53600	53600	53500	176
380	20241210	142000	2259175500	53600	53600	53600	53500	44
381	20241210	141900	2256817200	53600	53600	53600	53600	84
382	20241210	141800	2252314800	53600	53600	53600	53600	42
383	20241210	141700	2250063600	53600	53600	53700	53600	226
384	20241210	141600	2237944100	53600	53600	53600	53600	732
385	20241210	141500	2198708900	53600	53600	53600	53500	142
386	20241210	141400	2191098700	53600	53600	53600	53600	31
387	20241210	141300	2189437100	53600	53600	53600	53500	107
388	20241210	141200	2183706900	53600	53500	53600	53400	158
389	20241210	141100	2175260300	53600	53500	53600	53400	276
390	20241210	141000	2160498000	53500	53400	53500	53400	66
391	20241210	140900	2156973000	53400	53400	53500	53300	47
392	20241210	140800	2154462000	53400	53500	53500	53400	112
393	20241210	140700	2148471100	53400	53400	53500	53400	23
394	20241210	140600	2147241100	53400	53400	53500	53300	65
395	20241210	140500	2143767100	53400	53400	53500	53300	16
396	20241210	140400	2142911900	53400	53400	53500	53400	217
397	20241210	140300	2131315000	53500	53500	53500	53400	32
398	20241210	140200	2129603200	53500	53500	53500	53300	60
399	20241210	140100	2126396200	53400	53400	53500	53400	15
400	20241210	140000	2125594000	53500	53500	53500	53400	113
401	20241210	135900	2119550700	53500	53500	53500	53400	18
402	20241210	135800	2118588400	53400	53400	53500	53300	113
403	20241210	135700	2112552400	53400	53300	53400	53300	19
404	20241210	135600	2111538100	53300	53300	53400	53300	85
405	20241210	135500	2107000000	53400	53400	53400	53200	93
406	20241210	135400	2102039200	53400	53400	53400	53300	68
407	20241210	135300	2098408100	53400	53400	53500	53300	164
408	20241210	135200	2089649200	53400	53200	53400	53200	264
409	20241210	135100	2075578500	53300	53500	53500	53300	461
410	20241210	135000	2050984000	53400	53300	53400	53300	270
411	20241210	134900	2036566700	53400	53300	53400	53300	72
412	20241210	134800	2032722600	53300	53400	53400	53300	40
413	20241210	134700	2030587400	53400	53400	53400	53400	28
414	20241210	134600	2029092200	53400	53400	53400	53400	22
415	20241210	134500	2027917400	53400	53400	53400	53300	84
416	20241210	134400	2023431900	53400	53400	53400	53400	38
417	20241210	134300	2021402700	53400	53400	53400	53400	7
418	20241210	134200	2021028900	53400	53300	53400	53300	54
419	20241210	134100	2018146000	53400	53400	53400	53300	65
420	20241210	134000	2014680700	53400	53400	53400	53300	329
421	20241210	133900	1997142700	53400	53400	53400	53400	27
422	20241210	133800	1995700900	53400	53400	53400	53400	104
423	20241210	133700	1990147300	53400	53400	53400	53400	26
424	20241210	133600	1988758900	53400	53400	53400	53400	31
425	20241210	133500	1987103500	53400	53500	53500	53400	23
426	20241210	133400	1985875000	53400	53500	53500	53400	297
427	20241210	133300	1969999300	53500	53400	53500	53400	44
428	20241210	133200	1967648600	53500	53500	53500	53400	35
429	20241210	133100	1965777100	53500	53400	53500	53400	61
430	20241210	133000	1962519100	53300	53500	53500	53300	46
431	20241210	132900	1960062200	53500	53500	53500	53400	40
432	20241210	132800	1957922300	53500	53500	53500	53400	104
433	20241210	132700	1952368300	53500	53500	53500	53500	66
434	20241210	132600	1948837300	53500	53500	53500	53500	51
435	20241210	132500	1946108800	53500	53500	53500	53500	12
436	20241210	132400	1945466800	53500	53500	53500	53500	49
437	20241210	132300	1942845300	53500	53400	53500	53300	91
438	20241210	132200	1937979800	53500	53500	53500	53500	32
439	20241210	132100	1936267800	53500	53500	53500	53500	19
440	20241210	132000	1935251300	53500	53500	53500	53400	34
441	20241210	131900	1933432400	53500	53400	53500	53400	89
442	20241210	131800	1928671300	53400	53500	53500	53400	361
443	20241210	131700	1909392900	53500	53500	53500	53400	11
444	20241210	131600	1908805000	53500	53500	53500	53500	112
445	20241210	131500	1902813000	53500	53500	53500	53500	5
446	20241210	131400	1902545500	53500	53500	53500	53500	30
447	20241210	131300	1900940500	53500	53500	53500	53500	28
448	20241210	131200	1899442500	53500	53500	53500	53500	84
449	20241210	131100	1894948500	53500	53500	53500	53500	108
450	20241210	131000	1889170500	53500	53500	53500	53500	1
451	20241210	130900	1889117000	53500	53500	53500	53500	41
452	20241210	130800	1886923500	53500	53500	53500	53400	238
453	20241210	130700	1874206300	53500	53500	53500	53500	32
454	20241210	130600	1872494300	53500	53500	53500	53500	10
455	20241210	130500	1871959300	53500	53500	53600	53500	133
456	20241210	130400	1864841800	53500	53500	53500	53400	466
457	20241210	130300	1839911700	53600	53600	53600	53600	73
458	20241210	130200	1835998900	53600	53800	53800	53600	162
459	20241210	130100	1827310700	53800	53800	53800	53700	86
460	20241210	130000	1822684100	53800	53800	53800	53700	55
461	20241210	125900	1819725600	53800	53700	53800	53700	64
462	20241210	125800	1816288700	53700	53800	53900	53700	304
463	20241210	125700	1799940000	53800	53400	53800	53400	3307
464	20241210	125600	1622693800	53400	53400	53400	53300	67
465	20241210	125500	1619116500	53400	53300	53400	53300	132
466	20241210	125400	1612067800	53400	53400	53400	53400	135
467	20241210	125300	1604858800	53400	53400	53400	53400	96
468	20241210	125200	1599732400	53400	53400	53400	53400	79
469	20241210	125100	1595513800	53400	53400	53400	53400	113
470	20241210	125000	1589479600	53400	53400	53400	53300	122
471	20241210	124900	1582965100	53400	53400	53400	53300	77
472	20241210	124800	1578855100	53300	53300	53400	53300	58
473	20241210	124700	1575763100	53300	53300	53400	53300	210
474	20241210	124600	1564567900	53300	53300	53300	53300	151
475	20241210	124500	1556519600	53300	53300	53300	53300	152
476	20241210	124400	1548418000	53300	53300	53300	53300	56
477	20241210	124300	1545433200	53300	53200	53300	53100	259
478	20241210	124200	1531656800	53200	53200	53200	53200	178
479	20241210	124100	1522187200	53200	53200	53200	53200	125
480	20241210	124000	1515537200	53200	53200	53200	53200	89
481	20241210	123900	1510802400	53200	53200	53200	53200	139
482	20241210	123800	1503407600	53200	53200	53200	53200	60
483	20241210	123700	1500215600	53200	53200	53200	53100	155
484	20241210	123600	1491974600	53200	53200	53200	53100	161
485	20241210	123500	1483409900	53200	53200	53200	53200	126
486	20241210	123400	1476706700	53200	53200	53200	53200	95
487	20241210	123300	1471652700	53200	53100	53200	53100	63
488	20241210	123200	1468304100	53100	53100	53100	53100	60
489	20241210	123100	1465118100	53100	53200	53200	53100	168
490	20241210	123000	1456193200	53100	53100	53200	53100	160
491	20241210	122900	1447692600	53100	53000	53100	53000	160
492	20241210	122800	1439199500	53100	53000	53100	53000	115
493	20241210	122700	1433099600	53100	53100	53100	53100	103
494	20241210	122600	1427630300	53100	53100	53100	53100	139
495	20241210	122500	1420249400	53100	53100	53100	53100	74
496	20241210	122400	1416320000	53100	53000	53100	53000	264
497	20241210	122300	1402315400	53000	53000	53000	52900	86
498	20241210	122200	1397757900	53000	53000	53000	53000	435
499	20241210	122100	1374702900	53000	53000	53000	53000	118
500	20241210	122000	1368448900	53000	53000	53000	53000	108
501	20241210	121900	1362724900	52900	52900	52900	52900	74
502	20241210	121800	1358810300	52900	52900	52900	52900	76
503	20241210	121700	1354789900	52900	52900	52900	52900	121
504	20241210	121600	1348389000	52900	52900	52900	52900	81
505	20241210	121500	1344104100	52900	52900	52900	52900	77
506	20241210	121400	1340030800	52900	52900	52900	52900	80
507	20241210	121300	1335798800	52900	52900	52900	52900	149
508	20241210	121200	1327916700	52900	52900	52900	52900	65
509	20241210	121100	1324478200	52900	52900	52900	52900	95
510	20241210	121000	1319452700	52900	52900	52900	52900	54
511	20241210	120900	1316596100	52900	52900	52900	52900	143
512	20241210	120800	1309031400	52900	52900	52900	52900	98
513	20241210	120700	1303847200	52900	52900	52900	52900	85
514	20241210	120600	1299350700	52900	52900	52900	52900	49
515	20241210	120500	1296758600	52900	52900	53000	52900	167
516	20241210	120400	1287919700	53000	52900	53000	52800	266
517	20241210	120300	1273836700	52900	52900	52900	52900	93
518	20241210	120200	1268917000	52900	52900	52900	52800	144
519	20241210	120100	1261299700	52800	52900	52900	52800	90
520	20241210	120000	1256539200	52900	52900	52900	52900	69
521	20241210	115900	1252889100	52900	53000	53000	52900	195
522	20241210	115800	1242570500	53000	52900	53000	52900	848
523	20241210	115700	1197708600	52900	52800	52900	52800	74
524	20241210	115600	1193797000	52800	52800	52800	52800	96
525	20241210	115500	1188728200	52700	52800	52800	52700	113
526	20241210	115400	1182763900	52800	52800	52800	52800	116
527	20241210	115300	1176639100	52800	52800	52800	52800	72
528	20241210	115200	1172837500	52800	52800	52800	52800	79
529	20241210	115100	1168666300	52800	52800	52800	52800	183
530	20241210	115000	1159003900	52800	52800	52800	52700	117
531	20241210	114900	1152829600	52800	52800	52800	52800	92
532	20241210	114800	1147972000	52800	52800	52800	52800	54
533	20241210	114700	1145120800	52800	52800	52900	52800	252
534	20241210	114600	1131814400	52800	52800	52800	52800	52
535	20241210	114500	1129068800	52800	52800	52900	52800	90
536	20241210	114400	1124315800	52900	52600	52900	52600	3238
537	20241210	114300	953515000	52600	52500	52600	52500	111
538	20241210	114200	947683700	52500	52500	52500	52500	85
539	20241210	114100	943221200	52500	52600	52600	52500	199
540	20241210	114000	932770500	52600	52600	52600	52600	116
541	20241210	113900	926668900	52600	52600	52600	52600	99
542	20241210	113800	921461500	52600	52600	52600	52600	93
543	20241210	113700	916569700	52600	52600	52600	52400	88
544	20241210	113600	911941300	52500	52500	52600	52500	167
545	20241210	113500	903170500	52500	52400	52500	52400	45
546	20241210	113400	900808100	52400	52500	52500	52400	365
547	20241210	113300	881672600	52500	52500	52500	52400	202
548	20241210	113200	871068600	52500	52500	52500	52500	145
549	20241210	113100	863456100	52500	52500	52500	52400	296
550	20241210	113000	847918000	52500	52400	52500	52400	179
551	20241210	112900	838535200	52400	52400	52400	52400	122
552	20241210	112800	832142400	52300	52300	52300	52200	312
553	20241210	112700	815825300	52200	52300	52300	52200	55
554	20241210	112600	812949500	52300	52300	52300	52200	31
555	20241210	112500	811328700	52300	52300	52300	52300	87
556	20241210	112400	806778600	52300	52300	52300	52300	23
557	20241210	112300	805575700	52300	52300	52300	52300	34
558	20241210	112200	803797500	52300	52300	52300	52200	80
559	20241210	112100	799616000	52300	52300	52300	52300	85
560	20241210	112000	795170500	52300	52200	52300	52200	11
561	20241210	111900	794595300	52200	52300	52300	52200	22
562	20241210	111800	793445400	52300	52300	52300	52300	50
563	20241210	111700	790830400	52200	52300	52300	52200	88
564	20241210	111600	786228600	52300	52300	52300	52300	43
565	20241210	111500	783979700	52300	52300	52300	52300	16
566	20241210	111400	783142900	52300	52300	52300	52300	84
567	20241210	111300	778749700	52300	52300	52300	52300	29
568	20241210	111200	777233000	52300	52300	52300	52300	37
569	20241210	111100	775297900	52300	52200	52300	52200	36
570	20241210	111000	773418600	52300	52200	52300	52200	108
571	20241210	110900	767779300	52200	52200	52200	52200	8
572	20241210	110800	767361700	52200	52200	52200	52200	73
573	20241210	110700	763551100	52200	52200	52200	52200	1
574	20241210	110600	763498900	52200	52200	52200	52200	80
575	20241210	110500	759322900	52200	52200	52200	52200	30
576	20241210	110400	757756900	52200	52200	52200	52200	31
577	20241210	110300	756138700	52200	52200	52200	52200	90
578	20241210	110200	751440700	52100	52200	52200	52100	30
579	20241210	110100	749875100	52200	52200	52200	52100	33
580	20241210	110000	748153900	52200	52200	52200	52100	48
581	20241210	105900	745649000	52100	52200	52200	52100	100
582	20241210	105800	740430000	52200	52100	52200	52100	46
583	20241210	105700	738029700	52200	52200	52200	52100	76
584	20241210	105600	734062600	52200	52200	52200	52100	60
585	20241210	105500	730930900	52200	52100	52200	52100	115
586	20241210	105400	724929600	52200	52200	52200	52200	73
587	20241210	105300	721119000	52200	52200	52200	52200	74
588	20241210	105200	717256200	52200	52200	52200	52200	68
589	20241210	105100	713706600	52200	52200	52200	52200	92
590	20241210	105000	708904200	52100	52100	52100	52100	127
591	20241210	104900	702287500	52100	52100	52100	52100	38
592	20241210	104800	700307700	52100	52100	52100	52100	123
593	20241210	104700	693899400	52100	52100	52100	52100	45
594	20241210	104600	691554900	52100	52100	52100	52000	105
595	20241210	104500	686084500	52000	52000	52000	52000	75
596	20241210	104400	682184500	52000	52000	52000	51900	111
597	20241210	104300	676412600	52000	52000	52000	51900	71
598	20241210	104200	672722900	52000	52000	52000	51900	61
599	20241210	104100	669551100	52000	51900	52000	51900	66
600	20241210	104000	666119300	52000	52000	52000	51900	106
601	20241210	103900	660607600	52000	52000	52000	52000	67
602	20241210	103800	657123600	52000	52000	52000	51900	44
603	20241210	103700	654835800	52000	51800	52000	51800	302
604	20241210	103600	639160600	51900	51900	51900	51800	69
605	20241210	103500	635579600	51900	52000	52000	51900	127
606	20241210	103400	628983700	51900	52000	52000	51900	58
607	20241210	103300	625967800	52000	52000	52000	52000	63
608	20241210	103200	622691800	52000	52000	52000	51900	39
609	20241210	103100	620664500	52000	52000	52000	52000	3
610	20241210	103000	620508500	52000	52000	52000	51900	31
611	20241210	102900	618896600	52000	52000	52000	52000	70
612	20241210	102800	615256600	51900	52000	52000	51900	37
613	20241210	102700	613332800	52000	51900	52000	51900	216
614	20241210	102600	602120800	51900	51900	52000	51900	148
615	20241210	102500	594436800	51900	51900	51900	51900	12
616	20241210	102400	593814000	51800	51900	51900	51800	39
617	20241210	102300	591790100	51900	51900	51900	51900	40
618	20241210	102200	589714100	51800	51900	51900	51800	87
619	20241210	102100	585198900	51900	51900	51900	51900	11
620	20241210	102000	584628000	51800	51800	51800	51800	179
621	20241210	101900	575355800	51800	51700	51800	51700	7
622	20241210	101800	574993800	51700	51800	51800	51600	195
623	20241210	101700	564903200	51800	51800	51800	51800	16
624	20241210	101600	564074400	51800	51800	51900	51800	117
625	20241210	101500	558013500	51800	51800	51800	51700	59
626	20241210	101400	554957500	51800	51800	51800	51700	95
627	20241210	101300	550038400	51800	51800	51800	51700	21
628	20241210	101200	548951100	51600	51800	51800	51600	200
629	20241210	101100	538610100	51800	51700	51800	51700	68
630	20241210	101000	535087900	51800	51800	51800	51800	59
631	20241210	100900	532031700	51800	51800	51900	51800	195
632	20241210	100800	521930600	51800	51900	51900	51800	70
633	20241210	100700	518298300	51900	51900	51900	51800	65
634	20241210	100600	514925300	51900	51900	51900	51900	32
635	20241210	100500	513264500	51900	51900	51900	51800	233
636	20241210	100400	501194900	51900	51900	51900	51900	43
637	20241210	100300	498963200	51900	51900	51900	51800	379
638	20241210	100200	479325300	51800	51800	51900	51800	27
639	20241210	100100	477924500	51700	51900	51900	51700	124
640	20241210	100000	471500600	51800	51800	51900	51800	89
641	20241210	095900	466882400	51800	51900	51900	51800	39
642	20241210	095800	464860200	51900	51900	51900	51800	31
643	20241210	095700	463251700	51900	51900	51900	51800	27
644	20241210	095600	461850500	51900	51900	51900	51800	96
645	20241210	095500	456869800	51900	51900	51900	51800	23
646	20241210	095400	455676600	51800	51900	51900	51800	31
647	20241210	095300	454068100	51900	51900	51900	51800	29
648	20241210	095200	452563600	51900	51900	51900	51900	85
649	20241210	095100	448152100	51800	51900	51900	51800	38
650	20241210	095000	446182900	51900	51900	51900	51900	44
651	20241210	094900	443899300	51900	51900	51900	51800	85
652	20241210	094800	439490100	51800	51900	51900	51800	44
653	20241210	094700	437207200	51800	51800	51900	51800	10
654	20241210	094600	436688800	51900	51800	51900	51800	54
655	20241210	094500	433886900	51900	51900	51900	51800	69
656	20241210	094400	430306200	51900	51900	51900	51800	26
657	20241210	094300	428957500	51800	51900	51900	51800	18
658	20241210	094200	428023400	51900	51900	51900	51800	28
659	20241210	094100	426571400	51800	51900	51900	51800	64
660	20241210	094000	423250000	51900	51900	51900	51900	8
661	20241210	093900	422834800	51900	51800	51900	51800	153
662	20241210	093800	414907000	51800	51900	51900	51800	9
663	20241210	093700	414440000	51900	51900	51900	51800	74
664	20241210	093600	410599600	51900	51900	51900	51900	32
665	20241210	093500	408938800	51800	51800	51800	51800	26
666	20241210	093400	407592000	51800	51700	51800	51700	61
667	20241210	093300	404437200	51700	51800	51800	51700	17
668	20241210	093200	403556800	51800	51800	51900	51700	158
669	20241210	093100	395375800	51800	51900	51900	51800	17
670	20241210	093000	394493700	51900	51900	51900	51900	82
671	20241210	092900	390237900	51800	51900	51900	51800	15
672	20241210	092800	389459500	51900	51900	51900	51800	33
673	20241210	092700	387748100	51800	51900	51900	51800	126
674	20241210	092600	381219500	51900	51600	51900	51600	247
675	20241210	092500	368432000	51700	51700	51700	51700	51
676	20241210	092400	365795300	51700	51500	51700	51500	9
677	20241210	092300	365330400	51700	51700	51700	51700	24
678	20241210	092200	364089600	51600	51500	51700	51400	334
679	20241210	092100	346873500	51500	51500	51600	51400	153
680	20241210	092000	338994100	51600	51400	51600	51400	266
681	20241210	091900	325293500	51500	51400	51600	51400	192
682	20241210	091800	315416600	51400	51700	51700	51400	282
683	20241210	091700	300921100	51400	51600	51600	51400	585
684	20241210	091600	270785300	51600	51700	51800	51600	53
685	20241210	091500	268046800	51600	51700	51700	51600	25
686	20241210	091400	266756100	51700	51500	51800	51500	257
687	20241210	091300	253507700	51600	51500	51600	51400	836
688	20241210	091200	210466200	51600	51500	51600	51400	219
689	20241210	091100	199187600	51500	51400	51500	51400	94
690	20241210	091000	194355600	51400	51600	51600	51300	192
691	20241210	090900	184485000	51600	51600	51600	51500	276
692	20241210	090800	170270300	51600	51700	51800	51600	747
693	20241210	090700	131680000	51900	52200	52200	51800	798
694	20241210	090600	90297700	51900	52000	52100	51900	27
695	20241210	090500	88893800	52100	52100	52100	52100	7
696	20241210	090400	88529100	52100	52000	52100	51900	338
697	20241210	090300	70942600	52200	52100	52200	52100	210
698	20241210	090200	59990700	52100	52000	52100	51900	465
699	20241210	090100	35811100	52000	52000	52000	52000	55
700	20241210	090000	32951100	52000	51900	52000	51700	635