KissMeData/023530/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190800	3844532200	56500	56500	56500	56500	1621
3	20241202	190700	3844532200	56500	56500	56500	56500	0
4	20241202	190600	3844532200	56500	56500	56500	56500	0
5	20241202	190500	3844532200	56500	56500	56500	56500	0
6	20241202	190400	3844532200	56500	56500	56500	56500	0
7	20241202	190300	3844532200	56500	56500	56500	56500	0
8	20241202	190200	3844532200	56500	56500	56500	56500	0
9	20241202	190100	3844532200	56500	56500	56500	56500	0
10	20241202	190000	3844532200	56500	56500	56500	56500	0
11	20241202	185900	3844532200	56500	56500	56500	56500	0
12	20241202	185800	3844532200	56500	56500	56500	56500	0
13	20241202	185700	3844532200	56500	56500	56500	56500	0
14	20241202	185600	3844532200	56500	56500	56500	56500	0
15	20241202	185500	3844532200	56500	56500	56500	56500	0
16	20241202	185400	3844532200	56500	56500	56500	56500	0
17	20241202	185300	3844532200	56500	56500	56500	56500	0
18	20241202	185200	3844532200	56500	56500	56500	56500	0
19	20241202	185100	3844532200	56500	56500	56500	56500	0
20	20241202	185000	3844532200	56500	56500	56500	56500	0
21	20241202	184900	3844532200	56500	56500	56500	56500	0
22	20241202	184800	3844532200	56500	56500	56500	56500	0
23	20241202	184700	3844532200	56500	56500	56500	56500	0
24	20241202	184600	3844532200	56500	56500	56500	56500	0
25	20241202	184500	3844532200	56500	56500	56500	56500	0
26	20241202	184400	3844532200	56500	56500	56500	56500	0
27	20241202	184300	3844532200	56500	56500	56500	56500	0
28	20241202	184200	3844532200	56500	56500	56500	56500	0
29	20241202	184100	3844532200	56500	56500	56500	56500	0
30	20241202	184000	3844532200	56500	56500	56500	56500	0
31	20241202	183900	3844532200	56500	56500	56500	56500	0
32	20241202	183800	3844532200	56500	56500	56500	56500	1621
33	20241202	183700	3844532200	56500	56500	56500	56500	0
34	20241202	183600	3844532200	56500	56500	56500	56500	0
35	20241202	183500	3844532200	56500	56500	56500	56500	0
36	20241202	183400	3844532200	56500	56500	56500	56500	0
37	20241202	183300	3844532200	56500	56500	56500	56500	0
38	20241202	183200	3844532200	56500	56500	56500	56500	0
39	20241202	183100	3844532200	56500	56500	56500	56500	0
40	20241202	183000	3844532200	56500	56500	56500	56500	0
41	20241202	182900	3844532200	56500	56500	56500	56500	0
42	20241202	182800	3844532200	56500	56500	56500	56500	0
43	20241202	182700	3844532200	56500	56500	56500	56500	0
44	20241202	182600	3844532200	56500	56500	56500	56500	0
45	20241202	182500	3844532200	56500	56500	56500	56500	0
46	20241202	182400	3844532200	56500	56500	56500	56500	0
47	20241202	182300	3844532200	56500	56500	56500	56500	0
48	20241202	182200	3844532200	56500	56500	56500	56500	0
49	20241202	182100	3844532200	56500	56500	56500	56500	0
50	20241202	182000	3844532200	56500	56500	56500	56500	0
51	20241202	181900	3844532200	56500	56500	56500	56500	0
52	20241202	181800	3844532200	56500	56500	56500	56500	0
53	20241202	181700	3844532200	56500	56500	56500	56500	0
54	20241202	181600	3844532200	56500	56500	56500	56500	0
55	20241202	181500	3844532200	56500	56500	56500	56500	0
56	20241202	181400	3844532200	56500	56500	56500	56500	0
57	20241202	181300	3844532200	56500	56500	56500	56500	0
58	20241202	181200	3844532200	56500	56500	56500	56500	0
59	20241202	181100	3844532200	56500	56500	56500	56500	0
60	20241202	181000	3844532200	56500	56500	56500	56500	0
61	20241202	180900	3844532200	56500	56500	56500	56500	0
62	20241202	180800	3844532200	56500	56500	56500	56500	1621
63	20241202	180700	3844532200	56500	56500	56500	56500	0
64	20241202	180600	3844532200	56500	56500	56500	56500	0
65	20241202	180500	3844532200	56500	56500	56500	56500	0
66	20241202	180400	3844532200	56500	56500	56500	56500	0
67	20241202	180300	3844532200	56500	56500	56500	56500	0
68	20241202	180200	3844532200	56500	56500	56500	56500	0
69	20241202	180100	3844532200	56500	56500	56500	56500	0
70	20241202	180000	3844532200	56500	56500	56500	56500	0
71	20241202	175900	3844532200	56500	56500	56500	56500	0
72	20241202	175800	3844532200	56500	56500	56500	56500	0
73	20241202	175700	3844532200	56500	56500	56500	56500	0
74	20241202	175600	3844532200	56500	56500	56500	56500	0
75	20241202	175500	3844532200	56500	56500	56500	56500	0
76	20241202	175400	3844532200	56500	56500	56500	56500	0
77	20241202	175300	3844532200	56500	56500	56500	56500	0
78	20241202	175200	3844532200	56500	56500	56500	56500	0
79	20241202	175100	3844532200	56500	56500	56500	56500	0
80	20241202	175000	3844532200	56500	56500	56500	56500	0
81	20241202	174900	3844532200	56500	56500	56500	56500	0
82	20241202	174800	3844532200	56500	56500	56500	56500	0
83	20241202	174700	3844532200	56500	56500	56500	56500	0
84	20241202	174600	3844532200	56500	56500	56500	56500	0
85	20241202	174500	3844532200	56500	56500	56500	56500	0
86	20241202	174400	3844532200	56500	56500	56500	56500	0
87	20241202	174300	3844532200	56500	56500	56500	56500	0
88	20241202	174200	3844532200	56500	56500	56500	56500	0
89	20241202	174100	3844532200	56500	56500	56500	56500	0
90	20241202	174000	3844532200	56500	56500	56500	56500	0
91	20241202	173900	3844532200	56500	56500	56500	56500	0
92	20241202	173800	3844532200	56500	56500	56500	56500	1621
93	20241202	173700	3844532200	56500	56500	56500	56500	0
94	20241202	173600	3844532200	56500	56500	56500	56500	0
95	20241202	173500	3844532200	56500	56500	56500	56500	0
96	20241202	173400	3844532200	56500	56500	56500	56500	0
97	20241202	173300	3844532200	56500	56500	56500	56500	0
98	20241202	173200	3844532200	56500	56500	56500	56500	0
99	20241202	173100	3844532200	56500	56500	56500	56500	0
100	20241202	173000	3844532200	56500	56500	56500	56500	0
101	20241202	172900	3844532200	56500	56500	56500	56500	0
102	20241202	172800	3844532200	56500	56500	56500	56500	0
103	20241202	172700	3844532200	56500	56500	56500	56500	0
104	20241202	172600	3844532200	56500	56500	56500	56500	0
105	20241202	172500	3844532200	56500	56500	56500	56500	0
106	20241202	172400	3844532200	56500	56500	56500	56500	0
107	20241202	172300	3844532200	56500	56500	56500	56500	0
108	20241202	172200	3844532200	56500	56500	56500	56500	0
109	20241202	172100	3844532200	56500	56500	56500	56500	0
110	20241202	172000	3844532200	56500	56500	56500	56500	0
111	20241202	171900	3844532200	56500	56500	56500	56500	0
112	20241202	171800	3844532200	56500	56500	56500	56500	0
113	20241202	171700	3844532200	56500	56500	56500	56500	0
114	20241202	171600	3844532200	56500	56500	56500	56500	0
115	20241202	171500	3844532200	56500	56500	56500	56500	0
116	20241202	171400	3844532200	56500	56500	56500	56500	0
117	20241202	171300	3844532200	56500	56500	56500	56500	0
118	20241202	171200	3844532200	56500	56500	56500	56500	0
119	20241202	171100	3844532200	56500	56500	56500	56500	0
120	20241202	171000	3844532200	56500	56500	56500	56500	0
121	20241202	170900	3844532200	56500	56500	56500	56500	0
122	20241202	170800	3844532200	56500	56500	56500	56500	1621
123	20241202	170700	3844532200	56500	56500	56500	56500	0
124	20241202	170600	3844532200	56500	56500	56500	56500	0
125	20241202	170500	3844532200	56500	56500	56500	56500	0
126	20241202	170400	3844532200	56500	56500	56500	56500	0
127	20241202	170300	3844532200	56500	56500	56500	56500	0
128	20241202	170200	3844532200	56500	56500	56500	56500	0
129	20241202	170100	3844532200	56500	56500	56500	56500	0
130	20241202	170000	3844532200	56500	56500	56500	56500	0
131	20241202	165900	3844532200	56500	56500	56500	56500	0
132	20241202	165800	3844532200	56500	56500	56500	56500	0
133	20241202	165700	3844532200	56500	56500	56500	56500	0
134	20241202	165600	3844532200	56500	56500	56500	56500	0
135	20241202	165500	3844532200	56500	56500	56500	56500	0
136	20241202	165400	3844532200	56500	56500	56500	56500	0
137	20241202	165300	3844532200	56500	56500	56500	56500	0
138	20241202	165200	3844532200	56500	56500	56500	56500	0
139	20241202	165100	3844532200	56500	56500	56500	56500	0
140	20241202	165000	3844532200	56500	56500	56500	56500	0
141	20241202	164900	3844532200	56500	56500	56500	56500	0
142	20241202	164800	3844532200	56500	56500	56500	56500	0
143	20241202	164700	3844532200	56500	56500	56500	56500	0
144	20241202	164600	3844532200	56500	56500	56500	56500	0
145	20241202	164500	3844532200	56500	56500	56500	56500	0
146	20241202	164400	3844532200	56500	56500	56500	56500	0
147	20241202	164300	3844532200	56500	56500	56500	56500	0
148	20241202	164200	3844532200	56500	56500	56500	56500	0
149	20241202	164100	3844532200	56500	56500	56500	56500	0
150	20241202	164000	3844532200	56500	56500	56500	56500	0
151	20241202	163900	3844532200	56500	56500	56500	56500	0
152	20241202	163800	3844532200	56500	56500	56500	56500	1621
153	20241202	163700	3844532200	56500	56500	56500	56500	0
154	20241202	163600	3844532200	56500	56500	56500	56500	0
155	20241202	163500	3844532200	56500	56500	56500	56500	0
156	20241202	163400	3844532200	56500	56500	56500	56500	0
157	20241202	163300	3844532200	56500	56500	56500	56500	0
158	20241202	163200	3844532200	56500	56500	56500	56500	0
159	20241202	163100	3844532200	56500	56500	56500	56500	0
160	20241202	163000	3844532200	56500	56500	56500	56500	0
161	20241202	162900	3844532200	56500	56500	56500	56500	0
162	20241202	162800	3844532200	56500	56500	56500	56500	0
163	20241202	162700	3844532200	56500	56500	56500	56500	0
164	20241202	162600	3844532200	56500	56500	56500	56500	0
165	20241202	162500	3844532200	56500	56500	56500	56500	0
166	20241202	162400	3844532200	56500	56500	56500	56500	0
167	20241202	162300	3844532200	56500	56500	56500	56500	0
168	20241202	162200	3844532200	56500	56500	56500	56500	0
169	20241202	162100	3844532200	56500	56500	56500	56500	0
170	20241202	162000	3844532200	56500	56500	56500	56500	0
171	20241202	161900	3844532200	56500	56500	56500	56500	0
172	20241202	161800	3844532200	56500	56500	56500	56500	0
173	20241202	161700	3844532200	56500	56500	56500	56500	0
174	20241202	161600	3844532200	56500	56500	56500	56500	0
175	20241202	161500	3844532200	56500	56500	56500	56500	0
176	20241202	161400	3844532200	56500	56500	56500	56500	0
177	20241202	161300	3844532200	56500	56500	56500	56500	0
178	20241202	161200	3844532200	56500	56500	56500	56500	0
179	20241202	161100	3844532200	56500	56500	56500	56500	0
180	20241202	161000	3844532200	56500	56500	56500	56500	0
181	20241202	160900	3844532200	56500	56500	56500	56500	0
182	20241202	160800	3844532200	56500	56500	56500	56500	1621
183	20241202	160700	3844532200	56500	56500	56500	56500	0
184	20241202	160600	3844532200	56500	56500	56500	56500	0
185	20241202	160500	3844532200	56500	56500	56500	56500	0
186	20241202	160400	3844532200	56500	56500	56500	56500	0
187	20241202	160300	3844532200	56500	56500	56500	56500	0
188	20241202	160200	3844532200	56500	56500	56500	56500	0
189	20241202	160100	3844532200	56500	56500	56500	56500	0
190	20241202	160000	3844532200	56500	56500	56500	56500	0
191	20241202	155900	3844532200	56500	56500	56500	56500	0
192	20241202	155800	3844532200	56500	56500	56500	56500	0
193	20241202	155700	3844532200	56500	56500	56500	56500	0
194	20241202	155600	3844532200	56500	56500	56500	56500	0
195	20241202	155500	3844532200	56500	56500	56500	56500	0
196	20241202	155400	3844532200	56500	56500	56500	56500	0
197	20241202	155300	3844532200	56500	56500	56500	56500	0
198	20241202	155200	3844532200	56500	56500	56500	56500	0
199	20241202	155100	3844532200	56500	56500	56500	56500	0
200	20241202	155000	3844532200	56500	56500	56500	56500	0
201	20241202	154900	3844532200	56500	56500	56500	56500	0
202	20241202	154800	3844532200	56500	56500	56500	56500	0
203	20241202	154700	3844532200	56500	56500	56500	56500	0
204	20241202	154600	3844532200	56500	56500	56500	56500	0
205	20241202	154500	3844532200	56500	56500	56500	56500	0
206	20241202	154400	3844532200	56500	56500	56500	56500	0
207	20241202	154300	3844532200	56500	56500	56500	56500	0
208	20241202	154200	3844532200	56500	56500	56500	56500	0
209	20241202	154100	3844532200	56500	56500	56500	56500	0
210	20241202	154000	3844532200	56500	56500	56500	56500	0
211	20241202	153900	3844532200	56500	56500	56500	56500	0
212	20241202	153800	3844532200	56500	56500	56500	56500	1621
213	20241202	153700	3844532200	56500	56500	56500	56500	0
214	20241202	153600	3844532200	56500	56500	56500	56500	0
215	20241202	153500	3844532200	56500	56500	56500	56500	0
216	20241202	153400	3844532200	56500	56500	56500	56500	0
217	20241202	153300	3844532200	56500	56500	56500	56500	0
218	20241202	153200	3844532200	56500	56500	56500	56500	0
219	20241202	153100	3844532200	56500	56500	56500	56500	0
220	20241202	153000	3844532200	56500	56500	56500	56500	1621
221	20241202	152900	3752945700	56500	56500	56500	56500	0
222	20241202	152800	3752945700	56500	56500	56500	56500	0
223	20241202	152700	3752945700	56500	56500	56500	56500	0
224	20241202	152600	3752945700	56500	56500	56500	56500	0
225	20241202	152500	3752945700	56500	56500	56500	56500	0
226	20241202	152400	3752945700	56500	56500	56500	56500	0
227	20241202	152300	3752945700	56500	56500	56500	56500	0
228	20241202	152200	3752945700	56500	56500	56500	56500	0
229	20241202	152100	3752945700	56500	56500	56500	56500	0
230	20241202	152000	3752945700	56500	56500	56500	56500	0
231	20241202	151900	3752945700	56500	56400	56500	56000	4746
232	20241202	151800	3486799500	56500	56500	56500	56400	63
233	20241202	151700	3483244200	56500	56500	56500	56200	1404
234	20241202	151600	3404325800	56400	56500	56500	56400	10
235	20241202	151500	3403760900	56500	56400	56500	56300	157
236	20241202	151400	3394909200	56400	56400	56400	56400	59
237	20241202	151300	3391581600	56200	56500	56500	56200	719
238	20241202	151200	3351089500	56500	56400	56500	56400	105
239	20241202	151100	3345164900	56400	56400	56500	56400	77
240	20241202	151000	3340820000	56500	56300	56500	56300	49
241	20241202	150900	3338052100	56500	56500	56500	56300	61
242	20241202	150800	3334609100	56500	56500	56500	56300	507
243	20241202	150700	3306063600	56500	56400	56500	56400	7
244	20241202	150600	3305668500	56500	56500	56500	56500	3
245	20241202	150500	3305499000	56500	56400	56500	56400	9
246	20241202	150400	3304990900	56500	56400	56500	56400	230
247	20241202	150300	3292018700	56400	56500	56500	56400	13
248	20241202	150200	3291284700	56400	56400	56400	56400	208
249	20241202	150100	3279553500	56400	56400	56400	56400	4
250	20241202	150000	3279327900	56400	56400	56500	56400	4
251	20241202	145900	3279102100	56500	56500	56500	56500	1
252	20241202	145800	3279045600	56500	56400	56500	56400	4
253	20241202	145700	3278819800	56500	56400	56500	56400	247
254	20241202	145600	3264881300	56500	56500	56500	56500	96
255	20241202	145500	3259457300	56500	56500	56500	56400	49
256	20241202	145400	3256692800	56400	56500	56500	56400	91
257	20241202	145300	3251553000	56600	56500	56600	56500	7
258	20241202	145200	3251157000	56500	56500	56500	56500	24
259	20241202	145100	3249801000	56600	56600	56600	56600	2
260	20241202	145000	3249687800	56500	56400	56500	56400	11
261	20241202	144900	3249066600	56500	56500	56500	56500	5
262	20241202	144800	3248784100	56500	56500	56600	56500	106
263	20241202	144700	3242794900	56600	56600	56600	56600	0
264	20241202	144600	3242794900	56600	56500	56600	56500	78
265	20241202	144500	3238384700	56600	56600	56600	56600	2
266	20241202	144400	3238271500	56600	56600	56600	56600	1
267	20241202	144300	3238214900	56600	56700	56700	56600	167
268	20241202	144200	3228762400	56600	56600	56600	56600	8
269	20241202	144100	3228309600	56700	56700	56700	56600	44
270	20241202	144000	3225815400	56700	56600	56700	56600	69
271	20241202	143900	3221906400	56600	56600	56600	56600	51
272	20241202	143800	3219019800	56700	56500	56700	56500	33
273	20241202	143700	3217151700	56600	56700	56700	56600	35
274	20241202	143600	3215169000	56700	56700	56700	56500	206
275	20241202	143500	3203518800	56700	56700	56700	56700	52
276	20241202	143400	3200570400	56700	56500	56700	56500	77
277	20241202	143300	3196208300	56500	56700	56700	56500	55
278	20241202	143200	3193093600	56500	56700	56700	56500	33
279	20241202	143100	3191225500	56700	56600	56700	56600	56
280	20241202	143000	3188054100	56600	56400	56600	56400	6
281	20241202	142900	3187715400	56500	56500	56700	56500	76
282	20241202	142800	3183413800	56500	56500	56500	56500	2
283	20241202	142700	3183300800	56400	56400	56400	56400	10
284	20241202	142600	3182736800	56500	56500	56500	56500	24
285	20241202	142500	3181380800	56500	56500	56500	56500	0
286	20241202	142400	3181380800	56500	56500	56500	56500	11
287	20241202	142300	3180759300	56500	56500	56500	56500	7
288	20241202	142200	3180363800	56500	56500	56500	56500	18
289	20241202	142100	3179346800	56500	56500	56500	56500	0
290	20241202	142000	3179346800	56500	56500	56500	56500	3
291	20241202	141900	3179177300	56600	56500	56600	56500	41
292	20241202	141800	3176858700	56600	56400	56600	56400	77
293	20241202	141700	3172501300	56500	56500	56500	56500	4
294	20241202	141600	3172275300	56600	56600	56600	56600	10
295	20241202	141500	3171709300	56700	56700	56700	56700	0
296	20241202	141400	3171709300	56700	56600	56700	56600	104
297	20241202	141300	3165822700	56600	56500	56600	56500	385
298	20241202	141200	3144032700	56500	56500	56500	56500	51
299	20241202	141100	3141151200	56500	56600	56600	56500	1928
300	20241202	141000	3032030300	56700	56600	56700	56600	11
301	20241202	140900	3031407600	56700	56700	56700	56700	27
302	20241202	140800	3029876700	56700	56700	56700	56700	21
303	20241202	140700	3028686000	56700	56600	56700	56600	120
304	20241202	140600	3021892900	56700	56700	56700	56700	261
305	20241202	140500	3007094200	56600	56600	56600	56600	10
306	20241202	140400	3006528200	56700	56700	56700	56700	1
307	20241202	140300	3006471500	56700	56700	56700	56600	19
308	20241202	140200	3005394300	56600	56600	56600	56600	10
309	20241202	140100	3004828300	56600	56600	56600	56600	1
310	20241202	140000	3004771700	56600	56600	56700	56600	14
311	20241202	135900	3003979200	56700	56700	56700	56700	0
312	20241202	135800	3003979200	56700	56700	56700	56700	37
313	20241202	135700	3001881300	56600	56700	56700	56600	26
314	20241202	135600	3000408100	56600	56600	56600	56600	0
315	20241202	135500	3000408100	56600	56600	56600	56600	10
316	20241202	135400	2999842100	56600	56600	56600	56600	1
317	20241202	135300	2999785500	56700	56700	56700	56700	17
318	20241202	135200	2998821600	56600	56700	56700	56600	20
319	20241202	135100	2997688600	56600	56600	56600	56600	6
320	20241202	135000	2997349000	56700	56700	56700	56600	74
321	20241202	134900	2993154200	56700	56700	56700	56700	22
322	20241202	134800	2991906800	56700	56700	56800	56700	24
323	20241202	134700	2990545500	56700	56700	56800	56700	97
324	20241202	134600	2985043600	56700	56700	56700	56700	110
325	20241202	134500	2978806600	56600	56600	56600	56600	1
326	20241202	134400	2978750000	56700	56700	56700	56700	1
327	20241202	134300	2978693300	56700	56700	56800	56700	149
328	20241202	134200	2970243700	56700	56700	56800	56700	29
329	20241202	134100	2968598900	56600	56700	56700	56600	84
330	20241202	134000	2963836200	56700	56700	56700	56600	224
331	20241202	133900	2951137200	56700	56700	56700	56600	55
332	20241202	133800	2948018800	56700	56600	56700	56600	147
333	20241202	133700	2939697100	56600	56500	56600	56500	149
334	20241202	133600	2931274700	56500	56500	56500	56400	334
335	20241202	133500	2912408700	56500	56500	56500	56400	49
336	20241202	133400	2909643300	56500	56500	56500	56500	19
337	20241202	133300	2908569800	56500	56500	56500	56500	15
338	20241202	133200	2907722300	56400	56300	56400	56300	94
339	20241202	133100	2902420800	56300	56300	56300	56300	1
340	20241202	133000	2902364500	56300	56300	56300	56300	10
341	20241202	132900	2901801500	56400	56300	56400	56300	43
342	20241202	132800	2899380200	56300	56300	56300	56300	0
343	20241202	132700	2899380200	56300	56400	56400	56300	13
344	20241202	132600	2898648100	56400	56400	56400	56400	90
345	20241202	132500	2893572100	56300	56400	56400	56300	11
346	20241202	132400	2892952700	56400	56400	56400	56400	2
347	20241202	132300	2892839900	56300	56300	56300	56300	0
348	20241202	132200	2892839900	56300	56300	56400	56300	111
349	20241202	132100	2886580600	56300	56300	56300	56300	0
350	20241202	132000	2886580600	56300	56300	56300	56200	107
351	20241202	131900	2880557500	56200	56200	56200	56200	0
352	20241202	131800	2880557500	56200	56200	56300	56200	26
353	20241202	131700	2879096100	56100	56200	56200	56100	14
354	20241202	131600	2878310300	56100	56100	56100	56100	0
355	20241202	131500	2878310300	56100	56100	56100	56100	52
356	20241202	131400	2875393100	56100	56200	56200	56100	1000
357	20241202	131300	2819283600	56200	56200	56200	56200	6
358	20241202	131200	2818946400	56200	56200	56200	56200	29
359	20241202	131100	2817316600	56200	56200	56200	56100	738
360	20241202	131000	2775865000	56200	56200	56200	56200	92
361	20241202	130900	2770694600	56200	56200	56200	56200	0
362	20241202	130800	2770694600	56200	56200	56200	56200	10
363	20241202	130700	2770132600	56300	56300	56300	56300	1
364	20241202	130600	2770076300	56300	56200	56300	56200	21
365	20241202	130500	2768894100	56200	56200	56200	56200	10
366	20241202	130400	2768332100	56200	56200	56200	56200	112
367	20241202	130300	2762037700	56200	56200	56200	56200	50
368	20241202	130200	2759227700	56200	56200	56200	56200	99
369	20241202	130100	2753663900	56200	56300	56300	56200	18
370	20241202	130000	2752652200	56200	56300	56300	56200	211
371	20241202	125900	2740792900	56200	56200	56200	56200	14
372	20241202	125800	2740006100	56200	56200	56200	56200	16
373	20241202	125700	2739106900	56300	56300	56300	56300	0
374	20241202	125600	2739106900	56300	56200	56300	56200	11
375	20241202	125500	2738488600	56300	56200	56300	56200	26
376	20241202	125400	2737025900	56300	56300	56300	56300	1
377	20241202	125300	2736969600	56300	56100	56300	56100	23
378	20241202	125200	2735677800	56200	56200	56200	56200	100
379	20241202	125100	2730057800	56200	56200	56200	56200	0
380	20241202	125000	2730057800	56200	56200	56200	56200	30
381	20241202	124900	2728371800	56300	56200	56300	56200	5
382	20241202	124800	2728090600	56200	56200	56200	56200	10
383	20241202	124700	2727528600	56200	56200	56200	56200	10
384	20241202	124600	2726966600	56200	56200	56200	56200	0
385	20241202	124500	2726966600	56200	56200	56200	56200	14
386	20241202	124400	2726179800	56200	56200	56200	56200	140
387	20241202	124300	2718311800	56200	56200	56200	56200	15
388	20241202	124200	2717468800	56300	56200	56300	56200	16
389	20241202	124100	2716568600	56300	56300	56300	56300	0
390	20241202	124000	2716568600	56300	56200	56300	56200	12
391	20241202	123900	2715894000	56300	56300	56300	56300	2
392	20241202	123800	2715781400	56200	56200	56200	56200	10
393	20241202	123700	2715219400	56200	56300	56300	56200	106
394	20241202	123600	2709251700	56300	56300	56300	56300	0
395	20241202	123500	2709251700	56300	56300	56300	56200	45
396	20241202	123400	2706722200	56300	56300	56300	56300	2
397	20241202	123300	2706609600	56200	56200	56300	56200	60
398	20241202	123200	2703236600	56300	56300	56300	56200	175
399	20241202	123100	2693387200	56200	56300	56300	56200	80
400	20241202	123000	2688890200	56200	56200	56200	56200	10
401	20241202	122900	2688328200	56200	56300	56300	56200	194
402	20241202	122800	2677425300	56300	56300	56300	56200	12
403	20241202	122700	2676750700	56300	56300	56300	56300	0
404	20241202	122600	2676750700	56300	56300	56300	56300	2
405	20241202	122500	2676638100	56200	56200	56300	56200	22
406	20241202	122400	2675401500	56200	56200	56200	56200	214
407	20241202	122300	2663374700	56300	56300	56300	56300	31
408	20241202	122200	2661629400	56300	56300	56300	56300	331
409	20241202	122100	2642994100	56300	56300	56300	56300	0
410	20241202	122000	2642994100	56300	56300	56400	56300	114
411	20241202	121900	2636575700	56200	56300	56300	56200	81
412	20241202	121800	2632016400	56200	56200	56200	56200	10
413	20241202	121700	2631454400	56200	56200	56200	56200	3
414	20241202	121600	2631285800	56300	56300	56300	56300	3
415	20241202	121500	2631116900	56200	56400	56400	56200	16
416	20241202	121400	2630216900	56300	56200	56300	56200	51
417	20241202	121300	2627348600	56300	56200	56300	56100	45
418	20241202	121200	2624820400	56200	56200	56200	56200	3
419	20241202	121100	2624651800	56200	56200	56200	56200	12
420	20241202	121000	2623977400	56200	56200	56200	56200	7
421	20241202	120900	2623584000	56100	56300	56300	56100	106
422	20241202	120800	2617636200	56200	56300	56300	56100	2110
423	20241202	120700	2499171300	56200	56200	56200	56200	185
424	20241202	120600	2488774300	56200	56200	56200	56200	100
425	20241202	120500	2483154300	56200	56300	56300	56200	12
426	20241202	120400	2482479700	56200	56300	56300	56200	106
427	20241202	120300	2476521900	56300	56300	56300	56200	222
428	20241202	120200	2464042400	56300	56300	56300	56300	2
429	20241202	120100	2463929800	56300	56300	56400	56300	3136
430	20241202	120000	2287372900	56400	56300	56400	56300	24
431	20241202	115900	2286021400	56300	56300	56300	56300	0
432	20241202	115800	2286021400	56300	56400	56400	56300	22
433	20241202	115700	2284781700	56400	56300	56400	56300	3
434	20241202	115600	2284612700	56300	56400	56400	56300	807
435	20241202	115500	2239098900	56400	56400	56500	56400	4
436	20241202	115400	2238873200	56400	56400	56400	56400	12
437	20241202	115300	2238196400	56400	56400	56600	56400	5
438	20241202	115200	2237914000	56400	56400	56400	56400	7
439	20241202	115100	2237519200	56400	56400	56500	56400	17
440	20241202	115000	2236559300	56600	56400	56600	56400	37
441	20241202	114900	2234472300	56600	56500	56600	56500	126
442	20241202	114800	2227353100	56400	56500	56500	56400	22
443	20241202	114700	2226111200	56400	56400	56400	56400	1
444	20241202	114600	2226054800	56400	56400	56400	56300	110
445	20241202	114500	2219851800	56400	56400	56400	56400	159
446	20241202	114400	2210884200	56400	56400	56400	56400	312
447	20241202	114300	2193287400	56400	56400	56400	56300	16
448	20241202	114200	2192386000	56400	56400	56400	56300	117
449	20241202	114100	2185787800	56300	56300	56300	56300	10
450	20241202	114000	2185224800	56300	56400	56400	56300	44
451	20241202	113900	2182743400	56400	56400	56400	56400	68
452	20241202	113800	2178908200	56300	56400	56400	56300	26
453	20241202	113700	2177442800	56400	56400	56400	56400	30
454	20241202	113600	2175750800	56400	56400	56400	56300	58
455	20241202	113500	2172480600	56300	56300	56300	56300	17
456	20241202	113400	2171523500	56300	56400	56400	56300	4
457	20241202	113300	2171298200	56300	56400	56400	56300	11
458	20241202	113200	2170678800	56400	56400	56400	56400	5
459	20241202	113100	2170396800	56400	56300	56400	56300	421
460	20241202	113000	2146653400	56400	56300	56400	56300	17
461	20241202	112900	2145694800	56400	56400	56400	56400	43
462	20241202	112800	2143269600	56300	56400	56400	56300	1060
463	20241202	112700	2083488600	56300	56400	56400	56300	7
464	20241202	112600	2083094000	56400	56400	56400	56300	68
465	20241202	112500	2079264500	56400	56400	56400	56400	21
466	20241202	112400	2078080100	56300	56300	56300	56300	20
467	20241202	112300	2076954100	56300	56300	56300	56300	10
468	20241202	112200	2076391100	56400	56500	56500	56300	884
469	20241202	112100	2026518600	56400	56400	56400	56400	445
470	20241202	112000	2001420600	56500	56500	56500	56400	82
471	20241202	111900	1996795600	56500	56400	56500	56400	89
472	20241202	111800	1991771100	56400	56400	56400	56400	209
473	20241202	111700	1979983500	56500	56500	56500	56500	1
474	20241202	111600	1979927000	56500	56600	56600	56500	6
475	20241202	111500	1979587800	56500	56600	56600	56500	17
476	20241202	111400	1978627200	56500	56400	56500	56400	12
477	20241202	111300	1977950100	56400	56500	56500	56400	25
478	20241202	111200	1976538600	56500	56500	56500	56500	89
479	20241202	111100	1971510100	56400	56500	56500	56400	22
480	20241202	111000	1970268100	56500	56500	56500	56500	0
481	20241202	110900	1970268100	56500	56500	56500	56500	31
482	20241202	110800	1968516600	56400	56500	56500	56400	97
483	20241202	110700	1963042300	56400	56400	56400	56400	0
484	20241202	110600	1963042300	56400	56400	56400	56400	10
485	20241202	110500	1962478300	56500	56400	56500	56400	29
486	20241202	110400	1960841300	56400	56400	56400	56400	0
487	20241202	110300	1960841300	56400	56500	56500	56400	293
488	20241202	110200	1944287800	56500	56400	56500	56400	20
489	20241202	110100	1943159300	56400	56400	56400	56400	826
490	20241202	110000	1896572900	56400	56500	56500	56400	22
491	20241202	105900	1895332000	56500	56400	56500	56400	257
492	20241202	105800	1880837000	56400	56400	56400	56400	2
493	20241202	105700	1880724200	56500	56500	56500	56500	171
494	20241202	105600	1871062700	56400	56400	56400	56400	10
495	20241202	105500	1870498700	56400	56400	56400	56400	2
496	20241202	105400	1870385900	56500	56400	56500	56400	11
497	20241202	105300	1869765400	56500	56300	56500	56300	16
498	20241202	105200	1868862200	56500	56500	56500	56500	1
499	20241202	105100	1868805700	56400	56400	56400	56400	10
500	20241202	105000	1868241700	56400	56400	56400	56300	247
501	20241202	104900	1854318800	56400	56300	56400	56300	11
502	20241202	104800	1853699400	56400	56400	56400	56400	2
503	20241202	104700	1853586600	56300	56300	56300	56300	74
504	20241202	104600	1849420400	56300	56400	56400	56300	14
505	20241202	104500	1848631800	56400	56300	56400	56300	8
506	20241202	104400	1848180700	56400	56300	56400	56300	22
507	20241202	104300	1846940900	56400	56400	56400	56400	585
508	20241202	104200	1813946900	56400	56400	56400	56400	0
509	20241202	104100	1813946900	56400	56400	56400	56400	10
510	20241202	104000	1813382900	56500	56400	56500	56400	322
511	20241202	103900	1795221900	56400	56500	56500	56400	131
512	20241202	103800	1787829700	56500	56400	56500	56400	39
513	20241202	103700	1785628900	56400	56400	56400	56400	90
514	20241202	103600	1780552900	56400	56400	56400	56300	301
515	20241202	103500	1763577500	56400	56400	56400	56400	223
516	20241202	103400	1751000300	56400	56400	56400	56400	851
517	20241202	103300	1703003900	56400	56400	56400	56400	2
518	20241202	103200	1702891100	56500	56400	56500	56400	15
519	20241202	103100	1702044700	56400	56400	56400	56400	11
520	20241202	103000	1701424300	56400	56500	56500	56400	2
521	20241202	102900	1701311400	56400	56400	56400	56400	25
522	20241202	102800	1699901400	56500	56500	56500	56500	21
523	20241202	102700	1698714900	56500	56400	56500	56400	152
524	20241202	102600	1690140900	56400	56500	56500	56400	33
525	20241202	102500	1688277400	56500	56500	56500	56500	55
526	20241202	102400	1685169900	56500	56600	56600	56500	26
527	20241202	102300	1683699400	56600	56600	56600	56600	0
528	20241202	102200	1683699400	56600	56500	56600	56500	10
529	20241202	102100	1683134300	56500	56500	56500	56500	822
530	20241202	102000	1636691300	56500	56500	56500	56500	101
531	20241202	101900	1630984800	56500	56600	56600	56500	154
532	20241202	101800	1622283700	56600	56600	56600	56600	2
533	20241202	101700	1622170500	56600	56700	56700	56600	69
534	20241202	101600	1618265000	56600	56600	56600	56600	46
535	20241202	101500	1615661400	56500	56500	56600	56500	265
536	20241202	101400	1600674400	56500	56400	56500	56400	109
537	20241202	101300	1594516900	56500	56500	56500	56500	125
538	20241202	101200	1587454400	56500	56500	56500	56400	55
539	20241202	101100	1584348300	56500	56500	56500	56500	138
540	20241202	101000	1576551300	56500	56500	56500	56500	12
541	20241202	100900	1575873300	56500	56400	56500	56400	157
542	20241202	100800	1567013700	56400	56400	56400	56400	0
543	20241202	100700	1567013700	56400	56400	56400	56400	0
544	20241202	100600	1567013700	56400	56400	56500	56400	383
545	20241202	100500	1545412400	56400	56400	56400	56400	345
546	20241202	100400	1525954400	56400	56500	56500	56400	239
547	20241202	100300	1512469700	56400	56400	56500	56400	498
548	20241202	100200	1484372300	56500	56500	56500	56400	299
549	20241202	100100	1467482200	56500	56500	56600	56500	430
550	20241202	100000	1443177000	56500	56600	56600	56500	24
551	20241202	095900	1441818800	56600	56600	56600	56600	16
552	20241202	095800	1440913200	56500	56500	56500	56500	2
553	20241202	095700	1440800200	56600	56600	56700	56600	179
554	20241202	095600	1430668600	56600	56500	56600	56500	253
555	20241202	095500	1416349100	56600	56600	56600	56600	22
556	20241202	095400	1415103900	56600	56600	56600	56500	108
557	20241202	095300	1408992100	56600	56500	56600	56500	15
558	20241202	095200	1408143300	56600	56600	56600	56500	18
559	20241202	095100	1407124700	56600	56700	56700	56600	1751
560	20241202	095000	1308016400	56700	56600	56700	56600	6
561	20241202	094900	1307676500	56700	56600	56700	56600	39
562	20241202	094800	1305466200	56600	56700	56700	56600	157
563	20241202	094700	1296579000	56600	56600	56600	56600	299
564	20241202	094600	1279655600	56600	56600	56600	56600	400
565	20241202	094500	1257015600	56800	56700	56800	56700	40
566	20241202	094400	1254747500	56600	56700	56700	56600	92
567	20241202	094300	1249533200	56700	56700	56700	56700	111
568	20241202	094200	1243239500	56700	56800	56800	56700	243
569	20241202	094100	1229461300	56800	56800	56800	56800	0
570	20241202	094000	1229461300	56800	56700	56800	56700	271
571	20241202	093900	1214095000	56700	56800	56800	56700	20
572	20241202	093800	1212960000	56700	56700	56700	56700	10
573	20241202	093700	1212393000	56700	56600	56700	56600	16
574	20241202	093600	1211486800	56700	56700	56800	56700	22
575	20241202	093500	1210239300	56700	56700	56800	56600	61
576	20241202	093400	1206780000	56700	56700	56700	56700	72
577	20241202	093300	1202697600	56800	56700	56800	56700	42
578	20241202	093200	1200316100	56700	56800	56800	56700	191
579	20241202	093100	1189477400	56800	56800	56800	56800	634
580	20241202	093000	1153466200	56900	56800	56900	56800	119
581	20241202	092900	1146697100	56800	56800	56900	56800	20
582	20241202	092800	1145561000	56900	56900	56900	56900	15
583	20241202	092700	1144707500	56800	56900	56900	56800	48
584	20241202	092600	1141980900	56900	57000	57000	56900	1045
585	20241202	092500	1082519800	57000	57000	57200	57000	997
586	20241202	092400	1025687400	57000	56900	57000	56900	17
587	20241202	092300	1024720000	56900	56900	56900	56900	1115
588	20241202	092200	961276500	56900	56800	56900	56800	22
589	20241202	092100	960026400	56900	56900	56900	56900	7
590	20241202	092000	959628100	56900	56900	56900	56900	283
591	20241202	091900	943525400	56800	56900	56900	56800	159
592	20241202	091800	934480200	56900	56900	56900	56800	1434
593	20241202	091700	852936200	57000	56900	57000	56900	37
594	20241202	091600	850830500	57000	56700	57000	56700	586
595	20241202	091500	817540600	56800	56800	56800	56700	743
596	20241202	091400	775410100	56800	56900	56900	56800	166
597	20241202	091300	765981200	56900	56900	56900	56700	1004
598	20241202	091200	708956900	56900	56900	56900	56900	50
599	20241202	091100	706111900	56800	56800	56800	56800	97
600	20241202	091000	700602300	56800	56800	56800	56700	195
601	20241202	090900	689535200	56700	56600	56800	56600	221
602	20241202	090800	677003600	56600	56600	56600	56500	4346
603	20241202	090700	431242400	56700	56600	56700	56600	859
604	20241202	090600	382621000	56700	57100	57100	56700	362
605	20241202	090500	362091700	56900	57000	57100	56800	766
606	20241202	090400	318382600	57200	57200	57300	56900	615
607	20241202	090300	283312300	57200	57300	57400	56900	527
608	20241202	090200	253236300	57300	57500	57500	57100	1578
609	20241202	090100	162948400	57400	57400	57600	57200	577
610	20241202	090000	129861900	57500	57800	57800	57500	2249