KissMeData/001040/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183300	4572221600	98500	98500	98500	98500	3493
3	20241213	183200	4572221600	98500	98500	98500	98500	0
4	20241213	183100	4572221600	98500	98500	98500	98500	0
5	20241213	183000	4572221600	98500	98500	98500	98500	0
6	20241213	182900	4572221600	98500	98500	98500	98500	0
7	20241213	182800	4572221600	98500	98500	98500	98500	0
8	20241213	182700	4572221600	98500	98500	98500	98500	0
9	20241213	182600	4572221600	98500	98500	98500	98500	0
10	20241213	182500	4572221600	98500	98500	98500	98500	0
11	20241213	182400	4572221600	98500	98500	98500	98500	0
12	20241213	182300	4572221600	98500	98500	98500	98500	0
13	20241213	182200	4572221600	98500	98500	98500	98500	0
14	20241213	182100	4572221600	98500	98500	98500	98500	0
15	20241213	182000	4572221600	98500	98500	98500	98500	0
16	20241213	181900	4572221600	98500	98500	98500	98500	0
17	20241213	181800	4572221600	98500	98500	98500	98500	0
18	20241213	181700	4572221600	98500	98500	98500	98500	0
19	20241213	181600	4572221600	98500	98500	98500	98500	0
20	20241213	181500	4572221600	98500	98500	98500	98500	0
21	20241213	181400	4572221600	98500	98500	98500	98500	0
22	20241213	181300	4572221600	98500	98500	98500	98500	0
23	20241213	181200	4572221600	98500	98500	98500	98500	0
24	20241213	181100	4572221600	98500	98500	98500	98500	0
25	20241213	181000	4572221600	98500	98500	98500	98500	0
26	20241213	180900	4572221600	98500	98500	98500	98500	0
27	20241213	180800	4572221600	98500	98500	98500	98500	0
28	20241213	180700	4572221600	98500	98500	98500	98500	0
29	20241213	180600	4572221600	98500	98500	98500	98500	0
30	20241213	180500	4572221600	98500	98500	98500	98500	0
31	20241213	180400	4572221600	98500	98500	98500	98500	0
32	20241213	180300	4572221600	98500	98500	98500	98500	3493
33	20241213	180200	4572221600	98500	98500	98500	98500	0
34	20241213	180100	4572221600	98500	98500	98500	98500	0
35	20241213	180000	4572221600	98500	98500	98500	98500	0
36	20241213	175900	4572221600	98500	98500	98500	98500	0
37	20241213	175800	4572221600	98500	98500	98500	98500	0
38	20241213	175700	4572221600	98500	98500	98500	98500	0
39	20241213	175600	4572221600	98500	98500	98500	98500	0
40	20241213	175500	4572221600	98500	98500	98500	98500	0
41	20241213	175400	4572221600	98500	98500	98500	98500	0
42	20241213	175300	4572221600	98500	98500	98500	98500	0
43	20241213	175200	4572221600	98500	98500	98500	98500	0
44	20241213	175100	4572221600	98500	98500	98500	98500	0
45	20241213	175000	4572221600	98500	98500	98500	98500	0
46	20241213	174900	4572221600	98500	98500	98500	98500	0
47	20241213	174800	4572221600	98500	98500	98500	98500	0
48	20241213	174700	4572221600	98500	98500	98500	98500	0
49	20241213	174600	4572221600	98500	98500	98500	98500	0
50	20241213	174500	4572221600	98500	98500	98500	98500	0
51	20241213	174400	4572221600	98500	98500	98500	98500	0
52	20241213	174300	4572221600	98500	98500	98500	98500	0
53	20241213	174200	4572221600	98500	98500	98500	98500	0
54	20241213	174100	4572221600	98500	98500	98500	98500	0
55	20241213	174000	4572221600	98500	98500	98500	98500	0
56	20241213	173900	4572221600	98500	98500	98500	98500	0
57	20241213	173800	4572221600	98500	98500	98500	98500	0
58	20241213	173700	4572221600	98500	98500	98500	98500	0
59	20241213	173600	4572221600	98500	98500	98500	98500	0
60	20241213	173500	4572221600	98500	98500	98500	98500	0
61	20241213	173400	4572221600	98500	98500	98500	98500	0
62	20241213	173300	4572221600	98500	98500	98500	98500	3493
63	20241213	173200	4572221600	98500	98500	98500	98500	0
64	20241213	173100	4572221600	98500	98500	98500	98500	0
65	20241213	173000	4572221600	98500	98500	98500	98500	0
66	20241213	172900	4572221600	98500	98500	98500	98500	0
67	20241213	172800	4572221600	98500	98500	98500	98500	0
68	20241213	172700	4572221600	98500	98500	98500	98500	0
69	20241213	172600	4572221600	98500	98500	98500	98500	0
70	20241213	172500	4572221600	98500	98500	98500	98500	0
71	20241213	172400	4572221600	98500	98500	98500	98500	0
72	20241213	172300	4572221600	98500	98500	98500	98500	0
73	20241213	172200	4572221600	98500	98500	98500	98500	0
74	20241213	172100	4572221600	98500	98500	98500	98500	0
75	20241213	172000	4572221600	98500	98500	98500	98500	0
76	20241213	171900	4572221600	98500	98500	98500	98500	0
77	20241213	171800	4572221600	98500	98500	98500	98500	0
78	20241213	171700	4572221600	98500	98500	98500	98500	0
79	20241213	171600	4572221600	98500	98500	98500	98500	0
80	20241213	171500	4572221600	98500	98500	98500	98500	0
81	20241213	171400	4572221600	98500	98500	98500	98500	0
82	20241213	171300	4572221600	98500	98500	98500	98500	0
83	20241213	171200	4572221600	98500	98500	98500	98500	0
84	20241213	171100	4572221600	98500	98500	98500	98500	0
85	20241213	171000	4572221600	98500	98500	98500	98500	0
86	20241213	170900	4572221600	98500	98500	98500	98500	0
87	20241213	170800	4572221600	98500	98500	98500	98500	0
88	20241213	170700	4572221600	98500	98500	98500	98500	0
89	20241213	170600	4572221600	98500	98500	98500	98500	0
90	20241213	170500	4572221600	98500	98500	98500	98500	0
91	20241213	170400	4572221600	98500	98500	98500	98500	0
92	20241213	170300	4572221600	98500	98500	98500	98500	3493
93	20241213	170200	4572221600	98500	98500	98500	98500	0
94	20241213	170100	4572221600	98500	98500	98500	98500	0
95	20241213	170000	4572221600	98500	98500	98500	98500	0
96	20241213	165900	4572221600	98500	98500	98500	98500	0
97	20241213	165800	4572221600	98500	98500	98500	98500	0
98	20241213	165700	4572221600	98500	98500	98500	98500	0
99	20241213	165600	4572221600	98500	98500	98500	98500	0
100	20241213	165500	4572221600	98500	98500	98500	98500	0
101	20241213	165400	4572221600	98500	98500	98500	98500	0
102	20241213	165300	4572221600	98500	98500	98500	98500	0
103	20241213	165200	4572221600	98500	98500	98500	98500	0
104	20241213	165100	4572221600	98500	98500	98500	98500	0
105	20241213	165000	4572221600	98500	98500	98500	98500	0
106	20241213	164900	4572221600	98500	98500	98500	98500	0
107	20241213	164800	4572221600	98500	98500	98500	98500	0
108	20241213	164700	4572221600	98500	98500	98500	98500	0
109	20241213	164600	4572221600	98500	98500	98500	98500	0
110	20241213	164500	4572221600	98500	98500	98500	98500	0
111	20241213	164400	4572221600	98500	98500	98500	98500	0
112	20241213	164300	4572221600	98500	98500	98500	98500	0
113	20241213	164200	4572221600	98500	98500	98500	98500	0
114	20241213	164100	4572221600	98500	98500	98500	98500	0
115	20241213	164000	4572221600	98500	98500	98500	98500	0
116	20241213	163900	4572221600	98500	98500	98500	98500	0
117	20241213	163800	4572221600	98500	98500	98500	98500	0
118	20241213	163700	4572221600	98500	98500	98500	98500	0
119	20241213	163600	4572221600	98500	98500	98500	98500	0
120	20241213	163500	4572221600	98500	98500	98500	98500	0
121	20241213	163400	4572221600	98500	98500	98500	98500	0
122	20241213	163300	4572221600	98500	98500	98500	98500	3493
123	20241213	163200	4572221600	98500	98500	98500	98500	0
124	20241213	163100	4572221600	98500	98500	98500	98500	0
125	20241213	163000	4572221600	98500	98500	98500	98500	0
126	20241213	162900	4572221600	98500	98500	98500	98500	0
127	20241213	162800	4572221600	98500	98500	98500	98500	0
128	20241213	162700	4572221600	98500	98500	98500	98500	0
129	20241213	162600	4572221600	98500	98500	98500	98500	0
130	20241213	162500	4572221600	98500	98500	98500	98500	0
131	20241213	162400	4572221600	98500	98500	98500	98500	0
132	20241213	162300	4572221600	98500	98500	98500	98500	0
133	20241213	162200	4572221600	98500	98500	98500	98500	0
134	20241213	162100	4572221600	98500	98500	98500	98500	0
135	20241213	162000	4572221600	98500	98500	98500	98500	0
136	20241213	161900	4572221600	98500	98500	98500	98500	0
137	20241213	161800	4572221600	98500	98500	98500	98500	0
138	20241213	161700	4572221600	98500	98500	98500	98500	0
139	20241213	161600	4572221600	98500	98500	98500	98500	0
140	20241213	161500	4572221600	98500	98500	98500	98500	0
141	20241213	161400	4572221600	98500	98500	98500	98500	0
142	20241213	161300	4572221600	98500	98500	98500	98500	0
143	20241213	161200	4572221600	98500	98500	98500	98500	0
144	20241213	161100	4572221600	98500	98500	98500	98500	0
145	20241213	161000	4572221600	98500	98500	98500	98500	0
146	20241213	160900	4572221600	98500	98500	98500	98500	0
147	20241213	160800	4572221600	98500	98500	98500	98500	0
148	20241213	160700	4572221600	98500	98500	98500	98500	0
149	20241213	160600	4572221600	98500	98500	98500	98500	0
150	20241213	160500	4572221600	98500	98500	98500	98500	0
151	20241213	160400	4572221600	98500	98500	98500	98500	0
152	20241213	160300	4572221600	98500	98500	98500	98500	3493
153	20241213	160200	4572221600	98500	98500	98500	98500	0
154	20241213	160100	4572221600	98500	98500	98500	98500	0
155	20241213	160000	4572221600	98500	98500	98500	98500	0
156	20241213	155900	4572221600	98500	98500	98500	98500	0
157	20241213	155800	4572221600	98500	98500	98500	98500	0
158	20241213	155700	4572221600	98500	98500	98500	98500	0
159	20241213	155600	4572221600	98500	98500	98500	98500	0
160	20241213	155500	4572221600	98500	98500	98500	98500	0
161	20241213	155400	4572221600	98500	98500	98500	98500	0
162	20241213	155300	4572221600	98500	98500	98500	98500	0
163	20241213	155200	4572221600	98500	98500	98500	98500	0
164	20241213	155100	4572221600	98500	98500	98500	98500	0
165	20241213	155000	4572221600	98500	98500	98500	98500	0
166	20241213	154900	4572221600	98500	98500	98500	98500	0
167	20241213	154800	4572221600	98500	98500	98500	98500	0
168	20241213	154700	4572221600	98500	98500	98500	98500	0
169	20241213	154600	4572221600	98500	98500	98500	98500	0
170	20241213	154500	4572221600	98500	98500	98500	98500	0
171	20241213	154400	4572221600	98500	98500	98500	98500	0
172	20241213	154300	4572221600	98500	98500	98500	98500	0
173	20241213	154200	4572221600	98500	98500	98500	98500	0
174	20241213	154100	4572221600	98500	98500	98500	98500	0
175	20241213	154000	4572221600	98500	98500	98500	98500	0
176	20241213	153900	4572221600	98500	98500	98500	98500	0
177	20241213	153800	4572221600	98500	98500	98500	98500	0
178	20241213	153700	4572221600	98500	98500	98500	98500	0
179	20241213	153600	4572221600	98500	98500	98500	98500	0
180	20241213	153500	4572221600	98500	98500	98500	98500	0
181	20241213	153400	4572221600	98500	98500	98500	98500	0
182	20241213	153300	4572221600	98500	98500	98500	98500	3493
183	20241213	153200	4572221600	98500	98500	98500	98500	0
184	20241213	153100	4572221600	98500	98500	98500	98500	0
185	20241213	153000	4572221600	98500	98500	98500	98500	3493
186	20241213	152900	4228161100	98400	98400	98400	98400	0
187	20241213	152800	4228161100	98400	98400	98400	98400	0
188	20241213	152700	4228161100	98400	98400	98400	98400	0
189	20241213	152600	4228161100	98400	98400	98400	98400	0
190	20241213	152500	4228161100	98400	98400	98400	98400	0
191	20241213	152400	4228161100	98400	98400	98400	98400	0
192	20241213	152300	4228161100	98400	98400	98400	98400	0
193	20241213	152200	4228161100	98400	98400	98400	98400	0
194	20241213	152100	4228161100	98400	98400	98400	98400	0
195	20241213	152000	4228161100	98400	98400	98400	98400	0
196	20241213	151900	4228161100	98400	98500	98600	98400	259
197	20241213	151800	4202660900	98600	98700	98700	98500	209
198	20241213	151700	4182052500	98600	98600	98700	98600	116
199	20241213	151600	4170607800	98700	98700	98800	98600	513
200	20241213	151500	4120004100	98800	98700	98800	98700	358
201	20241213	151400	4084656200	98700	98700	98800	98700	373
202	20241213	151300	4047837400	98700	98600	98700	98600	98
203	20241213	151200	4038169400	98700	98700	98700	98600	95
204	20241213	151100	4028796200	98700	98600	98700	98600	66
205	20241213	151000	4022285200	98700	98600	98700	98600	59
206	20241213	150900	4016464800	98600	98600	98700	98600	69
207	20241213	150800	4009658100	98700	98900	98900	98600	164
208	20241213	150700	3993456100	98800	99000	99000	98800	495
209	20241213	150600	3944472300	99000	99000	99000	98900	54
210	20241213	150500	3939129700	98900	98900	99000	98800	89
211	20241213	150400	3930327600	98900	98900	98900	98800	390
212	20241213	150300	3891760000	98900	98900	98900	98800	83
213	20241213	150200	3883554900	98800	98900	98900	98800	298
214	20241213	150100	3854086400	98900	98800	98900	98800	217
215	20241213	150000	3832629000	98800	98800	98900	98800	70
216	20241213	145900	3825708900	98900	98800	98900	98800	151
217	20241213	145800	3810777300	98800	98900	98900	98800	79
218	20241213	145700	3802967600	98800	98900	98900	98800	195
219	20241213	145600	3783689100	98800	98800	98900	98800	170
220	20241213	145500	3766879300	98800	98800	98900	98800	234
221	20241213	145400	3743757700	98800	98600	98900	98500	558
222	20241213	145300	3688631900	98700	98600	98700	98500	79
223	20241213	145200	3680844000	98600	98400	98600	98400	220
224	20241213	145100	3659176800	98400	98600	98600	98400	434
225	20241213	145000	3616402200	98600	98800	98800	98600	486
226	20241213	144900	3568440700	98800	98700	98800	98700	74
227	20241213	144800	3561132900	98800	98700	98800	98700	72
228	20241213	144700	3554024500	98800	98700	98800	98700	84
229	20241213	144600	3545728300	98800	98800	98800	98700	78
230	20241213	144500	3538026000	98800	98800	98900	98700	106
231	20241213	144400	3527553500	98900	98700	98900	98700	136
232	20241213	144300	3514124500	98700	98800	98900	98700	202
233	20241213	144200	3494171300	98900	98700	98900	98700	211
234	20241213	144100	3473325900	98700	98800	98800	98700	231
235	20241213	144000	3450506300	98800	98800	98800	98700	137
236	20241213	143900	3436973400	98800	98800	98800	98700	83
237	20241213	143800	3428777400	98800	98800	98800	98700	233
238	20241213	143700	3405767300	98700	98700	98800	98700	59
239	20241213	143600	3399941200	98700	98700	98800	98700	86
240	20241213	143500	3391447900	98800	98800	98900	98700	516
241	20241213	143400	3340462700	98900	98900	98900	98800	598
242	20241213	143300	3281325300	98900	98900	98900	98800	201
243	20241213	143200	3261460800	98900	98500	98900	98500	715
244	20241213	143100	3190887200	98500	98500	98700	98400	1131
245	20241213	143000	3079379200	98600	98500	98600	98400	165
246	20241213	142900	3063123200	98400	98400	98500	98400	471
247	20241213	142800	3016732000	98400	98200	98500	98200	331
248	20241213	142700	2984160900	98400	98200	98400	98200	310
249	20241213	142600	2953666900	98300	98400	98400	98100	320
250	20241213	142500	2922217600	98200	98400	98400	98100	77
251	20241213	142400	2914646000	98100	98200	98300	98100	391
252	20241213	142300	2876223300	98200	98100	98300	98000	543
253	20241213	142200	2822874800	98100	98000	98100	98000	82
254	20241213	142100	2814834900	98200	98200	98200	98000	54
255	20241213	142000	2809535500	98200	98200	98200	98000	159
256	20241213	141900	2793940800	98100	98100	98200	98100	559
257	20241213	141800	2739100700	98200	98200	98200	98100	69
258	20241213	141700	2732325300	98100	98200	98400	98100	259
259	20241213	141600	2706880600	98300	98300	98300	98200	111
260	20241213	141500	2695969800	98300	98100	98300	98100	42
261	20241213	141400	2691844000	98100	98100	98100	98000	151
262	20241213	141300	2677032000	98100	98100	98100	98000	52
263	20241213	141200	2671931400	98100	98100	98100	98000	20
264	20241213	141100	2669970500	98100	97900	98100	97900	14
265	20241213	141000	2668598700	98200	98000	98200	98000	421
266	20241213	140900	2627324800	98000	97900	98100	97900	232
267	20241213	140800	2604568500	97900	98000	98100	97900	73
268	20241213	140700	2597413600	98000	98100	98200	98000	213
269	20241213	140600	2576521500	98100	98100	98200	98100	42
270	20241213	140500	2572398800	98100	98200	98200	98100	109
271	20241213	140400	2561696100	98100	98100	98200	98100	48
272	20241213	140300	2556983800	98200	98200	98200	98100	15
273	20241213	140200	2555511100	98100	98100	98200	98100	56
274	20241213	140100	2550013200	98100	98200	98200	98100	18
275	20241213	140000	2548246500	98200	98000	98200	98000	79
276	20241213	135900	2540493800	98100	98000	98100	98000	40
277	20241213	135800	2536570300	98100	98000	98100	98000	41
278	20241213	135700	2532548900	98000	98100	98100	98000	21
279	20241213	135600	2530489800	98000	98100	98100	97900	35
280	20241213	135500	2527057700	98100	97900	98100	97900	109
281	20241213	135400	2516374400	97900	98100	98100	97900	17
282	20241213	135300	2514708300	98000	98100	98100	97800	42
283	20241213	135200	2510589200	98100	98200	98200	98000	264
284	20241213	135100	2484688600	98100	98200	98200	97800	229
285	20241213	135000	2462241500	98100	98300	98300	98100	218
286	20241213	134900	2440832300	98300	98200	98300	98200	41
287	20241213	134800	2436802600	98300	98300	98300	98200	17
288	20241213	134700	2435132100	98300	98300	98400	98200	65
289	20241213	134600	2428742800	98400	98400	98400	98300	103
290	20241213	134500	2418614000	98400	98400	98400	98300	57
291	20241213	134400	2413006500	98400	98200	98400	98200	182
292	20241213	134300	2395111700	98300	98200	98300	98200	23
293	20241213	134200	2392851700	98300	98200	98300	98100	40
294	20241213	134100	2388923100	98100	98400	98400	98100	28
295	20241213	134000	2386173800	98200	98200	98300	98100	44
296	20241213	133900	2381851200	98500	98100	98500	98100	69
297	20241213	133800	2375067000	98300	98300	98400	98300	70
298	20241213	133700	2368181200	98300	98300	98500	98100	33
299	20241213	133600	2364937700	98200	98100	98400	98100	36
300	20241213	133500	2361402600	98500	98300	98500	98200	320
301	20241213	133400	2329941700	98200	98300	98300	98200	17
302	20241213	133300	2328271300	98100	97900	98500	97800	453
303	20241213	133200	2283701000	97900	98100	98200	97900	189
304	20241213	133100	2265150300	98000	97700	98000	97700	38
305	20241213	133000	2261428600	98000	97800	98100	97800	92
306	20241213	132900	2252417600	97900	98100	98100	97900	116
307	20241213	132800	2241043600	98200	98200	98200	98100	35
308	20241213	132700	2237607400	98200	98300	98400	98200	72
309	20241213	132600	2230532000	98400	98200	98400	98200	5
310	20241213	132500	2230040400	98400	98300	98500	98300	126
311	20241213	132400	2217642300	98400	98300	98500	98300	60
312	20241213	132300	2211738200	98400	98400	98400	98300	33
313	20241213	132200	2208491600	98400	98400	98500	98300	54
314	20241213	132100	2203178000	98400	98400	98400	98300	18
315	20241213	132000	2201407000	98400	98500	98500	98400	102
316	20241213	131900	2191362500	98500	98300	98500	98300	87
317	20241213	131800	2182799900	98300	98300	98300	98200	40
318	20241213	131700	2178868600	98300	98300	98300	98300	34
319	20241213	131600	2175526400	98200	98300	98300	98200	17
320	20241213	131500	2173855400	98400	98200	98400	98200	112
321	20241213	131400	2162843900	98300	98200	98300	98200	21
322	20241213	131300	2160781200	98200	98300	98300	98100	35
323	20241213	131200	2157344000	98300	98300	98300	98200	26
324	20241213	131100	2154789500	98300	98500	98500	98300	53
325	20241213	131000	2149574000	98500	98400	98500	98300	98
326	20241213	130900	2139928300	98400	98400	98400	98300	67
327	20241213	130800	2133337300	98400	98300	98400	98200	103
328	20241213	130700	2123208500	98200	98300	98300	98200	9
329	20241213	130600	2122324300	98300	98300	98300	98200	37
330	20241213	130500	2118687900	98300	98200	98400	98200	107
331	20241213	130400	2108160800	98300	98400	98400	98200	40
332	20241213	130300	2104230300	98300	98500	98500	98300	17
333	20241213	130200	2102557900	98400	98400	98500	98300	54
334	20241213	130100	2097243800	98400	98300	98400	98300	9
335	20241213	130000	2096358700	98400	98200	98400	98200	112
336	20241213	125900	2085345400	98300	98300	98300	98200	30
337	20241213	125800	2082397100	98200	98300	98300	98200	12
338	20241213	125700	2081218200	98300	98400	98400	98200	70
339	20241213	125600	2074336300	98300	98400	98400	98300	30
340	20241213	125500	2071386700	98400	98300	98400	98200	86
341	20241213	125400	2062928300	98300	98200	98300	98100	25
342	20241213	125300	2060473400	98200	98200	98300	98200	31
343	20241213	125200	2057429100	98100	98100	98300	98100	142
344	20241213	125100	2043485100	98100	98200	98200	98000	42
345	20241213	125000	2039365000	98200	98100	98200	98100	89
346	20241213	124900	2030625900	98100	98100	98200	98100	40
347	20241213	124800	2026700600	98100	98100	98200	98100	46
348	20241213	124700	2022183600	98100	98300	98300	98100	9
349	20241213	124600	2021299900	98200	98100	98200	98100	47
350	20241213	124500	2016684800	98200	98000	98200	98000	82
351	20241213	124400	2008635600	97900	98000	98100	97900	118
352	20241213	124300	1997071000	98000	98100	98100	98000	22
353	20241213	124200	1994913200	98100	98300	98300	98100	98
354	20241213	124100	1985291700	98300	98300	98300	98200	26
355	20241213	124000	1982736600	98300	98200	98300	98100	120
356	20241213	123900	1970949000	98200	98200	98200	98100	35
357	20241213	123800	1967512500	98100	98200	98200	98100	13
358	20241213	123700	1966236000	98100	98200	98200	98100	49
359	20241213	123600	1961425100	98100	98200	98200	98100	14
360	20241213	123500	1960051100	98200	98200	98300	98100	105
361	20241213	123400	1949735700	98200	98200	98200	98100	50
362	20241213	123300	1944826300	98200	98100	98200	98100	25
363	20241213	123200	1942371600	98100	98100	98300	98100	44
364	20241213	123100	1938051100	98100	98200	98200	98100	33
365	20241213	123000	1934811100	98200	98200	98200	98200	99
366	20241213	122900	1925089300	98200	98000	98200	97800	34
367	20241213	122800	1921757900	98000	98000	98100	98000	77
368	20241213	122700	1914210300	98000	98000	98100	98000	29
369	20241213	122600	1911366000	98000	98100	98100	98000	76
370	20241213	122500	1903912100	98100	98100	98100	98000	57
371	20241213	122400	1898321000	98100	98100	98200	98100	108
372	20241213	122300	1887725800	98200	98100	98200	98100	48
373	20241213	122200	1883012400	98100	98100	98200	98100	41
374	20241213	122100	1878989200	98100	98200	98200	98100	31
375	20241213	122000	1875945700	98100	98200	98200	98100	14
376	20241213	121900	1874571600	98200	98300	98300	98200	58
377	20241213	121800	1868873700	98300	98300	98300	98200	31
378	20241213	121700	1865826800	98200	98200	98300	98200	57
379	20241213	121600	1860225200	98300	98100	98300	98100	119
380	20241213	121500	1848538200	98100	98000	98100	98000	59
381	20241213	121400	1842750600	98000	98200	98200	98000	64
382	20241213	121300	1836471600	98300	98400	98400	98200	63
383	20241213	121200	1830279000	98400	98600	98600	98300	36
384	20241213	121100	1826736500	98500	98600	98700	98500	799
385	20241213	121000	1748023900	98700	98600	98700	98500	192
386	20241213	120900	1729084900	98600	98600	98600	98500	201
387	20241213	120800	1709267300	98500	98400	98600	98400	462
388	20241213	120700	1663774600	98300	98400	98400	98300	59
389	20241213	120600	1657974700	98400	98400	98400	98300	113
390	20241213	120500	1646855800	98300	98300	98400	98300	145
391	20241213	120400	1632601800	98200	98100	98300	98100	327
392	20241213	120300	1600496100	98000	98100	98100	98000	76
393	20241213	120200	1593040800	98200	98100	98200	98000	173
394	20241213	120100	1576057100	98100	98100	98100	98000	41
395	20241213	120000	1572035100	98100	98000	98100	98000	44
396	20241213	115900	1567719400	98100	98000	98100	97900	561
397	20241213	115800	1512741800	97900	97900	98000	97900	155
398	20241213	115700	1497567100	97900	97900	97900	97800	50
399	20241213	115600	1492672600	97800	97800	97800	97700	141
400	20241213	115500	1478883000	97800	97800	97900	97700	109
401	20241213	115400	1468221900	97700	97900	97900	97700	118
402	20241213	115300	1456684100	97800	97800	97900	97800	37
403	20241213	115200	1453064600	97800	97800	97800	97800	24
404	20241213	115100	1450717400	97800	97800	97800	97700	21
405	20241213	115000	1448664200	97800	97500	97800	97500	901
406	20241213	114900	1360782800	97400	97500	97500	97400	28
407	20241213	114800	1358053800	97400	97400	97500	97400	77
408	20241213	114700	1350550900	97400	97400	97500	97400	27
409	20241213	114600	1347920000	97500	97500	97500	97400	44
410	20241213	114500	1343632000	97500	97500	97500	97400	42
411	20241213	114400	1339538800	97400	97400	97500	97400	58
412	20241213	114300	1333888400	97500	97400	97500	97400	37
413	20241213	114200	1330282300	97500	97400	97500	97400	28
414	20241213	114100	1327554300	97400	97400	97500	97400	54
415	20241213	114000	1322290500	97400	97400	97500	97400	28
416	20241213	113900	1319562400	97500	97500	97500	97400	43
417	20241213	113800	1315370700	97500	97400	97500	97400	18
418	20241213	113700	1313617200	97400	97400	97500	97400	49
419	20241213	113600	1308841600	97500	97400	97500	97400	24
420	20241213	113500	1306503400	97300	97300	97400	97300	32
421	20241213	113400	1303387500	97300	97300	97400	97300	31
422	20241213	113300	1300368600	97400	97300	97400	97300	9
423	20241213	113200	1299492700	97400	97300	97400	97300	32
424	20241213	113100	1296376600	97300	97400	97400	97300	13
425	20241213	113000	1295110800	97400	97500	97500	97300	63
426	20241213	112900	1288972300	97400	97300	97400	97300	28
427	20241213	112800	1286246500	97400	97300	97400	97300	44
428	20241213	112700	1281961700	97400	97400	97400	97300	39
429	20241213	112600	1278163300	97400	97400	97400	97300	28
430	20241213	112500	1275436800	97300	97400	97400	97300	47
431	20241213	112400	1270860400	97300	97400	97400	97300	27
432	20241213	112300	1268231100	97300	97400	97400	97300	45
433	20241213	112200	1263850300	97300	97300	97400	97300	14
434	20241213	112100	1262488000	97300	97300	97400	97300	68
435	20241213	112000	1255867600	97300	97400	97400	97300	23
436	20241213	111900	1253628800	97400	97400	97400	97300	29
437	20241213	111800	1250804500	97400	97300	97400	97300	14
438	20241213	111700	1249442000	97300	97200	97400	97200	43
439	20241213	111600	1245261400	97200	97400	97400	97000	122
440	20241213	111500	1233398800	97300	97400	97400	97300	33
441	20241213	111400	1230185300	97300	97300	97400	97300	23
442	20241213	111300	1227947200	97300	97300	97300	97200	3
443	20241213	111200	1227655400	97300	97100	97300	97000	53
444	20241213	111100	1222505300	97100	97000	97100	97000	20
445	20241213	111000	1220563800	97100	97300	97300	97100	76
446	20241213	110900	1213175200	97300	97300	97400	97300	55
447	20241213	110800	1207823600	97400	97300	97400	97300	90
448	20241213	110700	1199064000	97400	97300	97400	97300	17
449	20241213	110600	1197409700	97300	97300	97400	97200	23
450	20241213	110500	1195172100	97200	97200	97400	97100	265
451	20241213	110400	1169388000	97200	97200	97200	97000	29
452	20241213	110300	1166569600	97200	97000	97200	96900	116
453	20241213	110200	1155316100	96900	96900	97000	96900	156
454	20241213	110100	1140193300	97000	97200	97200	96900	132
455	20241213	110000	1127380900	97200	97200	97200	97100	6
456	20241213	105900	1126797800	97100	97200	97200	97100	31
457	20241213	105800	1123785200	97100	97100	97200	97100	61
458	20241213	105700	1117859900	97200	97200	97200	97100	14
459	20241213	105600	1116499300	97200	97100	97200	97100	34
460	20241213	105500	1113195100	97100	97100	97200	97100	35
461	20241213	105400	1109794200	97200	97200	97200	97100	32
462	20241213	105300	1106683900	97100	97200	97200	97000	104
463	20241213	105200	1096580700	97300	97300	97300	97200	28
464	20241213	105100	1093856500	97300	97200	97300	97200	62
465	20241213	105000	1087829800	97300	97300	97400	97200	95
466	20241213	104900	1078585200	97300	97300	97300	97300	33
467	20241213	104800	1075374300	97300	97300	97300	97200	34
468	20241213	104700	1072067400	97300	97300	97300	97200	51
469	20241213	104600	1067105300	97200	97300	97300	97200	14
470	20241213	104500	1065744400	97300	97300	97300	97200	33
471	20241213	104400	1062533700	97200	97300	97300	97200	15
472	20241213	104300	1061075500	97200	97300	97300	97200	31
473	20241213	104200	1058059700	97200	97300	97400	97200	13
474	20241213	104100	1056794800	97400	97400	97400	97300	60
475	20241213	104000	1050952500	97300	97300	97300	97300	75
476	20241213	103900	1043655000	97200	97200	97300	97200	21
477	20241213	103800	1041613400	97200	97200	97200	97200	15
478	20241213	103700	1040155400	97200	97200	97400	97200	118
479	20241213	103600	1028678000	97200	97100	97300	97100	114
480	20241213	103500	1017601700	97100	97100	97200	97100	67
481	20241213	103400	1011094100	97200	97100	97200	97100	35
482	20241213	103300	1007693200	97100	97200	97200	97100	48
483	20241213	103200	1003028000	97200	97200	97200	97100	36
484	20241213	103100	999529300	97200	97100	97200	97000	25
485	20241213	103000	997101500	97100	97000	97100	96900	110
486	20241213	102900	986428900	97000	97100	97100	96900	49
487	20241213	102800	981673700	97000	96900	97000	96900	137
488	20241213	102700	968389500	97000	97000	97000	97000	29
489	20241213	102600	965576500	96900	96900	97000	96900	24
490	20241213	102500	963250000	97000	96900	97000	96900	29
491	20241213	102400	960437400	97000	96600	97000	96600	84
492	20241213	102300	952307500	96600	96400	96600	96400	104
493	20241213	102200	942271400	96400	96500	96500	96400	162
494	20241213	102100	926639100	96600	96800	96800	96500	395
495	20241213	102000	888481400	96800	96700	96800	96700	28
496	20241213	101900	885771200	96700	96800	96800	96700	38
497	20241213	101800	882094500	96800	96700	96800	96700	91
498	20241213	101700	873294500	96700	96700	96800	96700	22
499	20241213	101600	871166900	96800	96800	96900	96800	95
500	20241213	101500	861970500	96900	96900	96900	96900	14
501	20241213	101400	860613900	96900	97100	97100	96800	66
502	20241213	101300	854217300	97000	97000	97100	97000	30
503	20241213	101200	851306000	97000	97000	97000	96900	40
504	20241213	101100	847426600	96900	97000	97200	96900	104
505	20241213	101000	837335200	97100	97100	97100	97000	19
506	20241213	100900	835490700	97100	97200	97200	97000	53
507	20241213	100800	830345800	97300	97200	97300	97000	51
508	20241213	100700	825392300	97200	97300	97300	97000	25
509	20241213	100600	822963300	97300	97300	97300	96800	450
510	20241213	100500	779301200	97300	97300	97400	97300	91
511	20241213	100400	770440500	97400	97300	97400	97200	58
512	20241213	100300	764794000	97300	97400	97400	97200	56
513	20241213	100200	759344200	97400	97300	97400	97200	46
514	20241213	100100	754868100	97300	97500	97500	97200	37
515	20241213	100000	751263600	97400	97000	97500	97000	28
516	20241213	095900	748536700	97500	97600	97600	97000	87
517	20241213	095800	740064400	97600	97500	97600	97300	53
518	20241213	095700	734902000	97500	97600	97600	97200	134
519	20241213	095600	721858400	97700	97700	97900	97400	189
520	20241213	095500	703402800	97600	97500	97700	97500	76
521	20241213	095400	695987600	97500	97400	97500	97400	52
522	20241213	095300	690918000	97500	97500	97500	97400	65
523	20241213	095200	684580700	97500	97400	97500	97400	55
524	20241213	095100	679221700	97500	97500	97500	97400	60
525	20241213	095000	673372700	97400	97500	97500	97400	31
526	20241213	094900	670351100	97500	97300	97500	97300	46
527	20241213	094800	665869800	97400	97600	97600	97300	55
528	20241213	094700	660508800	97600	97700	97700	97500	53
529	20241213	094600	655334700	97700	97600	97700	97500	11
530	20241213	094500	654261200	97600	97500	97600	97500	46
531	20241213	094400	649772600	97600	97600	97600	97500	47
532	20241213	094300	645186000	97600	97600	97600	97500	25
533	20241213	094200	642746900	97600	97700	97700	97500	50
534	20241213	094100	637865300	97600	97600	97700	97500	26
535	20241213	094000	635327200	97600	97500	97600	97500	44
536	20241213	093900	631033800	97600	97600	97600	97500	15
537	20241213	093800	629569900	97600	97700	97700	97600	30
538	20241213	093700	626641100	97700	97500	97900	97400	15
539	20241213	093600	625174700	97400	97600	97600	97300	58
540	20241213	093500	619525200	97600	97900	97900	97600	64
541	20241213	093400	613273100	97900	97900	97900	97800	46
542	20241213	093300	608770800	97900	97800	97900	97800	40
543	20241213	093200	604856000	97900	97800	97900	97700	11
544	20241213	093100	603779500	97800	97900	97900	97700	95
545	20241213	093000	594486600	97900	98000	98000	97600	110
546	20241213	092900	583717200	97900	97700	97900	97600	261
547	20241213	092800	558193600	97600	97100	97700	97100	341
548	20241213	092700	524989000	97100	96700	97100	96700	74
549	20241213	092600	517825600	96800	96900	96900	96800	21
550	20241213	092500	515792700	96800	96900	96900	96700	183
551	20241213	092400	498082300	97000	96900	97000	96800	72
552	20241213	092300	491105500	96900	96900	96900	96800	14
553	20241213	092200	489750000	96800	97000	97000	96800	91
554	20241213	092100	480929700	97000	97000	97000	97000	91
555	20241213	092000	472102700	97100	97100	97200	97100	81
556	20241213	091900	464235000	97100	97100	97100	97100	6
557	20241213	091800	463652400	97100	97300	97300	97000	182
558	20241213	091700	445969700	97400	97500	97500	97400	25
559	20241213	091600	443534500	97400	97200	97500	97200	152
560	20241213	091500	428749600	97100	97400	97400	97100	88
561	20241213	091400	420203600	97400	97200	97400	97200	152
562	20241213	091300	405418000	97200	97200	97200	97100	118
563	20241213	091200	393950000	97200	97300	97300	97100	292
564	20241213	091100	365564600	97200	97300	97300	97100	62
565	20241213	091000	359538800	97300	97100	97300	97100	176
566	20241213	090900	342430100	97000	97000	97000	96900	31
567	20241213	090800	339425300	97000	97100	97200	96900	337
568	20241213	090700	306724300	97100	97100	97100	97100	3
569	20241213	090600	306433000	97400	97700	97900	97300	196
570	20241213	090500	287287400	97600	97700	97800	97500	178
571	20241213	090400	269911200	97800	97600	98300	97400	438
572	20241213	090300	227070300	97700	97000	97700	97000	608
573	20241213	090200	167906000	97000	97200	97300	96800	95
574	20241213	090100	158683400	96400	96100	97500	96100	1111
575	20241213	090000	51498400	96400	95200	96400	95200	489