KissMeData/108320/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201400	1947847500	53200	53200	53200	53200	820
3	20241211	201300	1947847500	53200	53200	53200	53200	0
4	20241211	201200	1947847500	53200	53200	53200	53200	0
5	20241211	201100	1947847500	53200	53200	53200	53200	0
6	20241211	201000	1947847500	53200	53200	53200	53200	0
7	20241211	200900	1947847500	53200	53200	53200	53200	0
8	20241211	200800	1947847500	53200	53200	53200	53200	0
9	20241211	200700	1947847500	53200	53200	53200	53200	0
10	20241211	200600	1947847500	53200	53200	53200	53200	0
11	20241211	200500	1947847500	53200	53200	53200	53200	0
12	20241211	200400	1947847500	53200	53200	53200	53200	0
13	20241211	200300	1947847500	53200	53200	53200	53200	0
14	20241211	200200	1947847500	53200	53200	53200	53200	0
15	20241211	200100	1947847500	53200	53200	53200	53200	0
16	20241211	200000	1947847500	53200	53200	53200	53200	0
17	20241211	195900	1947847500	53200	53200	53200	53200	0
18	20241211	195800	1947847500	53200	53200	53200	53200	0
19	20241211	195700	1947847500	53200	53200	53200	53200	0
20	20241211	195600	1947847500	53200	53200	53200	53200	0
21	20241211	195500	1947847500	53200	53200	53200	53200	0
22	20241211	195400	1947847500	53200	53200	53200	53200	0
23	20241211	195300	1947847500	53200	53200	53200	53200	0
24	20241211	195200	1947847500	53200	53200	53200	53200	0
25	20241211	195100	1947847500	53200	53200	53200	53200	0
26	20241211	195000	1947847500	53200	53200	53200	53200	0
27	20241211	194900	1947847500	53200	53200	53200	53200	0
28	20241211	194800	1947847500	53200	53200	53200	53200	0
29	20241211	194700	1947847500	53200	53200	53200	53200	0
30	20241211	194600	1947847500	53200	53200	53200	53200	0
31	20241211	194500	1947847500	53200	53200	53200	53200	0
32	20241211	194400	1947847500	53200	53200	53200	53200	820
33	20241211	194300	1947847500	53200	53200	53200	53200	0
34	20241211	194200	1947847500	53200	53200	53200	53200	0
35	20241211	194100	1947847500	53200	53200	53200	53200	0
36	20241211	194000	1947847500	53200	53200	53200	53200	0
37	20241211	193900	1947847500	53200	53200	53200	53200	0
38	20241211	193800	1947847500	53200	53200	53200	53200	0
39	20241211	193700	1947847500	53200	53200	53200	53200	0
40	20241211	193600	1947847500	53200	53200	53200	53200	0
41	20241211	193500	1947847500	53200	53200	53200	53200	0
42	20241211	193400	1947847500	53200	53200	53200	53200	0
43	20241211	193300	1947847500	53200	53200	53200	53200	0
44	20241211	193200	1947847500	53200	53200	53200	53200	0
45	20241211	193100	1947847500	53200	53200	53200	53200	0
46	20241211	193000	1947847500	53200	53200	53200	53200	0
47	20241211	192900	1947847500	53200	53200	53200	53200	0
48	20241211	192800	1947847500	53200	53200	53200	53200	0
49	20241211	192700	1947847500	53200	53200	53200	53200	0
50	20241211	192600	1947847500	53200	53200	53200	53200	0
51	20241211	192500	1947847500	53200	53200	53200	53200	0
52	20241211	192400	1947847500	53200	53200	53200	53200	0
53	20241211	192300	1947847500	53200	53200	53200	53200	0
54	20241211	192200	1947847500	53200	53200	53200	53200	0
55	20241211	192100	1947847500	53200	53200	53200	53200	0
56	20241211	192000	1947847500	53200	53200	53200	53200	0
57	20241211	191900	1947847500	53200	53200	53200	53200	0
58	20241211	191800	1947847500	53200	53200	53200	53200	0
59	20241211	191700	1947847500	53200	53200	53200	53200	0
60	20241211	191600	1947847500	53200	53200	53200	53200	0
61	20241211	191500	1947847500	53200	53200	53200	53200	0
62	20241211	191400	1947847500	53200	53200	53200	53200	820
63	20241211	191300	1947847500	53200	53200	53200	53200	0
64	20241211	191200	1947847500	53200	53200	53200	53200	0
65	20241211	191100	1947847500	53200	53200	53200	53200	0
66	20241211	191000	1947847500	53200	53200	53200	53200	0
67	20241211	190900	1947847500	53200	53200	53200	53200	0
68	20241211	190800	1947847500	53200	53200	53200	53200	0
69	20241211	190700	1947847500	53200	53200	53200	53200	0
70	20241211	190600	1947847500	53200	53200	53200	53200	0
71	20241211	190500	1947847500	53200	53200	53200	53200	0
72	20241211	190400	1947847500	53200	53200	53200	53200	0
73	20241211	190300	1947847500	53200	53200	53200	53200	0
74	20241211	190200	1947847500	53200	53200	53200	53200	0
75	20241211	190100	1947847500	53200	53200	53200	53200	0
76	20241211	190000	1947847500	53200	53200	53200	53200	0
77	20241211	185900	1947847500	53200	53200	53200	53200	0
78	20241211	185800	1947847500	53200	53200	53200	53200	0
79	20241211	185700	1947847500	53200	53200	53200	53200	0
80	20241211	185600	1947847500	53200	53200	53200	53200	0
81	20241211	185500	1947847500	53200	53200	53200	53200	0
82	20241211	185400	1947847500	53200	53200	53200	53200	0
83	20241211	185300	1947847500	53200	53200	53200	53200	0
84	20241211	185200	1947847500	53200	53200	53200	53200	0
85	20241211	185100	1947847500	53200	53200	53200	53200	0
86	20241211	185000	1947847500	53200	53200	53200	53200	0
87	20241211	184900	1947847500	53200	53200	53200	53200	0
88	20241211	184800	1947847500	53200	53200	53200	53200	0
89	20241211	184700	1947847500	53200	53200	53200	53200	0
90	20241211	184600	1947847500	53200	53200	53200	53200	0
91	20241211	184500	1947847500	53200	53200	53200	53200	0
92	20241211	184400	1947847500	53200	53200	53200	53200	820
93	20241211	184300	1947847500	53200	53200	53200	53200	0
94	20241211	184200	1947847500	53200	53200	53200	53200	0
95	20241211	184100	1947847500	53200	53200	53200	53200	0
96	20241211	184000	1947847500	53200	53200	53200	53200	0
97	20241211	183900	1947847500	53200	53200	53200	53200	0
98	20241211	183800	1947847500	53200	53200	53200	53200	0
99	20241211	183700	1947847500	53200	53200	53200	53200	0
100	20241211	183600	1947847500	53200	53200	53200	53200	0
101	20241211	183500	1947847500	53200	53200	53200	53200	0
102	20241211	183400	1947847500	53200	53200	53200	53200	0
103	20241211	183300	1947847500	53200	53200	53200	53200	0
104	20241211	183200	1947847500	53200	53200	53200	53200	0
105	20241211	183100	1947847500	53200	53200	53200	53200	0
106	20241211	183000	1947847500	53200	53200	53200	53200	0
107	20241211	182900	1947847500	53200	53200	53200	53200	0
108	20241211	182800	1947847500	53200	53200	53200	53200	0
109	20241211	182700	1947847500	53200	53200	53200	53200	0
110	20241211	182600	1947847500	53200	53200	53200	53200	0
111	20241211	182500	1947847500	53200	53200	53200	53200	0
112	20241211	182400	1947847500	53200	53200	53200	53200	0
113	20241211	182300	1947847500	53200	53200	53200	53200	0
114	20241211	182200	1947847500	53200	53200	53200	53200	0
115	20241211	182100	1947847500	53200	53200	53200	53200	0
116	20241211	182000	1947847500	53200	53200	53200	53200	0
117	20241211	181900	1947847500	53200	53200	53200	53200	0
118	20241211	181800	1947847500	53200	53200	53200	53200	0
119	20241211	181700	1947847500	53200	53200	53200	53200	0
120	20241211	181600	1947847500	53200	53200	53200	53200	0
121	20241211	181500	1947847500	53200	53200	53200	53200	0
122	20241211	181400	1947847500	53200	53200	53200	53200	820
123	20241211	181300	1947847500	53200	53200	53200	53200	0
124	20241211	181200	1947847500	53200	53200	53200	53200	0
125	20241211	181100	1947847500	53200	53200	53200	53200	0
126	20241211	181000	1947847500	53200	53200	53200	53200	0
127	20241211	180900	1947847500	53200	53200	53200	53200	0
128	20241211	180800	1947847500	53200	53200	53200	53200	0
129	20241211	180700	1947847500	53200	53200	53200	53200	0
130	20241211	180600	1947847500	53200	53200	53200	53200	0
131	20241211	180500	1947847500	53200	53200	53200	53200	0
132	20241211	180400	1947847500	53200	53200	53200	53200	0
133	20241211	180300	1947847500	53200	53200	53200	53200	0
134	20241211	180200	1947847500	53200	53200	53200	53200	0
135	20241211	180100	1947847500	53200	53200	53200	53200	0
136	20241211	180000	1947847500	53200	53200	53200	53200	0
137	20241211	175900	1947847500	53200	53200	53200	53200	0
138	20241211	175800	1947847500	53200	53200	53200	53200	0
139	20241211	175700	1947847500	53200	53200	53200	53200	0
140	20241211	175600	1947847500	53200	53200	53200	53200	0
141	20241211	175500	1947847500	53200	53200	53200	53200	0
142	20241211	175400	1947847500	53200	53200	53200	53200	0
143	20241211	175300	1947847500	53200	53200	53200	53200	0
144	20241211	175200	1947847500	53200	53200	53200	53200	0
145	20241211	175100	1947847500	53200	53200	53200	53200	0
146	20241211	175000	1947847500	53200	53200	53200	53200	0
147	20241211	174900	1947847500	53200	53200	53200	53200	0
148	20241211	174800	1947847500	53200	53200	53200	53200	0
149	20241211	174700	1947847500	53200	53200	53200	53200	0
150	20241211	174600	1947847500	53200	53200	53200	53200	0
151	20241211	174500	1947847500	53200	53200	53200	53200	0
152	20241211	174400	1947847500	53200	53200	53200	53200	820
153	20241211	174300	1947847500	53200	53200	53200	53200	0
154	20241211	174200	1947847500	53200	53200	53200	53200	0
155	20241211	174100	1947847500	53200	53200	53200	53200	0
156	20241211	174000	1947847500	53200	53200	53200	53200	0
157	20241211	173900	1947847500	53200	53200	53200	53200	0
158	20241211	173800	1947847500	53200	53200	53200	53200	0
159	20241211	173700	1947847500	53200	53200	53200	53200	0
160	20241211	173600	1947847500	53200	53200	53200	53200	0
161	20241211	173500	1947847500	53200	53200	53200	53200	0
162	20241211	173400	1947847500	53200	53200	53200	53200	0
163	20241211	173300	1947847500	53200	53200	53200	53200	0
164	20241211	173200	1947847500	53200	53200	53200	53200	0
165	20241211	173100	1947847500	53200	53200	53200	53200	0
166	20241211	173000	1947847500	53200	53200	53200	53200	0
167	20241211	172900	1947847500	53200	53200	53200	53200	0
168	20241211	172800	1947847500	53200	53200	53200	53200	0
169	20241211	172700	1947847500	53200	53200	53200	53200	0
170	20241211	172600	1947847500	53200	53200	53200	53200	0
171	20241211	172500	1947847500	53200	53200	53200	53200	0
172	20241211	172400	1947847500	53200	53200	53200	53200	0
173	20241211	172300	1947847500	53200	53200	53200	53200	0
174	20241211	172200	1947847500	53200	53200	53200	53200	0
175	20241211	172100	1947847500	53200	53200	53200	53200	0
176	20241211	172000	1947847500	53200	53200	53200	53200	0
177	20241211	171900	1947847500	53200	53200	53200	53200	0
178	20241211	171800	1947847500	53200	53200	53200	53200	0
179	20241211	171700	1947847500	53200	53200	53200	53200	0
180	20241211	171600	1947847500	53200	53200	53200	53200	0
181	20241211	171500	1947847500	53200	53200	53200	53200	0
182	20241211	171400	1947847500	53200	53200	53200	53200	820
183	20241211	171300	1947847500	53200	53200	53200	53200	0
184	20241211	171200	1947847500	53200	53200	53200	53200	0
185	20241211	171100	1947847500	53200	53200	53200	53200	0
186	20241211	171000	1947847500	53200	53200	53200	53200	0
187	20241211	170900	1947847500	53200	53200	53200	53200	0
188	20241211	170800	1947847500	53200	53200	53200	53200	0
189	20241211	170700	1947847500	53200	53200	53200	53200	0
190	20241211	170600	1947847500	53200	53200	53200	53200	0
191	20241211	170500	1947847500	53200	53200	53200	53200	0
192	20241211	170400	1947847500	53200	53200	53200	53200	0
193	20241211	170300	1947847500	53200	53200	53200	53200	0
194	20241211	170200	1947847500	53200	53200	53200	53200	0
195	20241211	170100	1947847500	53200	53200	53200	53200	0
196	20241211	170000	1947847500	53200	53200	53200	53200	0
197	20241211	165900	1947847500	53200	53200	53200	53200	0
198	20241211	165800	1947847500	53200	53200	53200	53200	0
199	20241211	165700	1947847500	53200	53200	53200	53200	0
200	20241211	165600	1947847500	53200	53200	53200	53200	0
201	20241211	165500	1947847500	53200	53200	53200	53200	0
202	20241211	165400	1947847500	53200	53200	53200	53200	0
203	20241211	165300	1947847500	53200	53200	53200	53200	0
204	20241211	165200	1947847500	53200	53200	53200	53200	0
205	20241211	165100	1947847500	53200	53200	53200	53200	0
206	20241211	165000	1947847500	53200	53200	53200	53200	0
207	20241211	164900	1947847500	53200	53200	53200	53200	0
208	20241211	164800	1947847500	53200	53200	53200	53200	0
209	20241211	164700	1947847500	53200	53200	53200	53200	0
210	20241211	164600	1947847500	53200	53200	53200	53200	0
211	20241211	164500	1947847500	53200	53200	53200	53200	0
212	20241211	164400	1947847500	53200	53200	53200	53200	820
213	20241211	164300	1947847500	53200	53200	53200	53200	0
214	20241211	164200	1947847500	53200	53200	53200	53200	0
215	20241211	164100	1947847500	53200	53200	53200	53200	0
216	20241211	164000	1947847500	53200	53200	53200	53200	0
217	20241211	163900	1947847500	53200	53200	53200	53200	0
218	20241211	163800	1947847500	53200	53200	53200	53200	0
219	20241211	163700	1947847500	53200	53200	53200	53200	0
220	20241211	163600	1947847500	53200	53200	53200	53200	0
221	20241211	163500	1947847500	53200	53200	53200	53200	0
222	20241211	163400	1947847500	53200	53200	53200	53200	0
223	20241211	163300	1947847500	53200	53200	53200	53200	0
224	20241211	163200	1947847500	53200	53200	53200	53200	0
225	20241211	163100	1947847500	53200	53200	53200	53200	0
226	20241211	163000	1947847500	53200	53200	53200	53200	0
227	20241211	162900	1947847500	53200	53200	53200	53200	0
228	20241211	162800	1947847500	53200	53200	53200	53200	0
229	20241211	162700	1947847500	53200	53200	53200	53200	0
230	20241211	162600	1947847500	53200	53200	53200	53200	0
231	20241211	162500	1947847500	53200	53200	53200	53200	0
232	20241211	162400	1947847500	53200	53200	53200	53200	0
233	20241211	162300	1947847500	53200	53200	53200	53200	0
234	20241211	162200	1947847500	53200	53200	53200	53200	0
235	20241211	162100	1947847500	53200	53200	53200	53200	0
236	20241211	162000	1947847500	53200	53200	53200	53200	0
237	20241211	161900	1947847500	53200	53200	53200	53200	0
238	20241211	161800	1947847500	53200	53200	53200	53200	0
239	20241211	161700	1947847500	53200	53200	53200	53200	0
240	20241211	161600	1947847500	53200	53200	53200	53200	0
241	20241211	161500	1947847500	53200	53200	53200	53200	0
242	20241211	161400	1947847500	53200	53200	53200	53200	820
243	20241211	161300	1947847500	53200	53200	53200	53200	0
244	20241211	161200	1947847500	53200	53200	53200	53200	0
245	20241211	161100	1947847500	53200	53200	53200	53200	0
246	20241211	161000	1947847500	53200	53200	53200	53200	0
247	20241211	160900	1947847500	53200	53200	53200	53200	0
248	20241211	160800	1947847500	53200	53200	53200	53200	0
249	20241211	160700	1947847500	53200	53200	53200	53200	0
250	20241211	160600	1947847500	53200	53200	53200	53200	0
251	20241211	160500	1947847500	53200	53200	53200	53200	0
252	20241211	160400	1947847500	53200	53200	53200	53200	0
253	20241211	160300	1947847500	53200	53200	53200	53200	0
254	20241211	160200	1947847500	53200	53200	53200	53200	0
255	20241211	160100	1947847500	53200	53200	53200	53200	0
256	20241211	160000	1947847500	53200	53200	53200	53200	0
257	20241211	155900	1947847500	53200	53200	53200	53200	0
258	20241211	155800	1947847500	53200	53200	53200	53200	0
259	20241211	155700	1947847500	53200	53200	53200	53200	0
260	20241211	155600	1947847500	53200	53200	53200	53200	0
261	20241211	155500	1947847500	53200	53200	53200	53200	0
262	20241211	155400	1947847500	53200	53200	53200	53200	0
263	20241211	155300	1947847500	53200	53200	53200	53200	0
264	20241211	155200	1947847500	53200	53200	53200	53200	0
265	20241211	155100	1947847500	53200	53200	53200	53200	0
266	20241211	155000	1947847500	53200	53200	53200	53200	0
267	20241211	154900	1947847500	53200	53200	53200	53200	0
268	20241211	154800	1947847500	53200	53200	53200	53200	0
269	20241211	154700	1947847500	53200	53200	53200	53200	0
270	20241211	154600	1947847500	53200	53200	53200	53200	0
271	20241211	154500	1947847500	53200	53200	53200	53200	0
272	20241211	154400	1947847500	53200	53200	53200	53200	820
273	20241211	154300	1947847500	53200	53200	53200	53200	0
274	20241211	154200	1947847500	53200	53200	53200	53200	0
275	20241211	154100	1947847500	53200	53200	53200	53200	0
276	20241211	154000	1947847500	53200	53200	53200	53200	0
277	20241211	153900	1947847500	53200	53200	53200	53200	0
278	20241211	153800	1947847500	53200	53200	53200	53200	0
279	20241211	153700	1947847500	53200	53200	53200	53200	0
280	20241211	153600	1947847500	53200	53200	53200	53200	0
281	20241211	153500	1947847500	53200	53200	53200	53200	0
282	20241211	153400	1947847500	53200	53200	53200	53200	0
283	20241211	153300	1947847500	53200	53200	53200	53200	0
284	20241211	153200	1947847500	53200	53200	53200	53200	0
285	20241211	153100	1947847500	53200	53200	53200	53200	0
286	20241211	153000	1947847500	53200	53200	53200	53200	820
287	20241211	152900	1904223500	53400	53400	53400	53400	0
288	20241211	152800	1904223500	53400	53400	53400	53400	0
289	20241211	152700	1904223500	53400	53400	53400	53400	0
290	20241211	152600	1904223500	53400	53400	53400	53400	0
291	20241211	152500	1904223500	53400	53400	53400	53400	0
292	20241211	152400	1904223500	53400	53400	53400	53400	0
293	20241211	152300	1904223500	53400	53400	53400	53400	0
294	20241211	152200	1904223500	53400	53400	53400	53400	0
295	20241211	152100	1904223500	53400	53400	53400	53400	0
296	20241211	152000	1904223500	53400	53400	53400	53400	0
297	20241211	151900	1904223500	53400	53300	53400	53300	46
298	20241211	151800	1901767500	53300	53400	53400	53300	51
299	20241211	151700	1899048800	53300	53400	53400	53300	50
300	20241211	151600	1896381700	53400	53400	53400	53300	127
301	20241211	151500	1889600900	53400	53400	53400	53200	682
302	20241211	151400	1853264000	53300	53400	53400	53300	116
303	20241211	151300	1847076900	53400	53400	53400	53300	61
304	20241211	151200	1843822300	53400	53400	53400	53400	44
305	20241211	151100	1841472700	53400	53300	53400	53300	73
306	20241211	151000	1837577700	53400	53400	53400	53300	76
307	20241211	150900	1833522200	53400	53400	53400	53300	62
308	20241211	150800	1830213400	53300	53400	53400	53300	123
309	20241211	150700	1823653500	53400	53400	53400	53300	113
310	20241211	150600	1817626600	53400	53400	53400	53400	42
311	20241211	150500	1815383800	53400	53400	53400	53300	89
312	20241211	150400	1810636100	53400	53400	53400	53400	17
313	20241211	150300	1809728300	53400	53400	53400	53400	98
314	20241211	150200	1804495100	53400	53400	53400	53400	12
315	20241211	150100	1803854300	53400	53400	53400	53400	34
316	20241211	150000	1802038700	53400	53400	53400	53400	102
317	20241211	145900	1796591900	53400	53300	53400	53300	27
318	20241211	145800	1795151000	53400	53400	53400	53300	39
319	20241211	145700	1793070100	53400	53300	53400	53300	32
320	20241211	145600	1791363000	53400	53400	53400	53400	1
321	20241211	145500	1791309600	53400	53300	53400	53300	36
322	20241211	145400	1789387300	53400	53400	53400	53400	8
323	20241211	145300	1788960100	53400	53400	53400	53400	21
324	20241211	145200	1787838700	53400	53400	53400	53400	20
325	20241211	145100	1786770700	53400	53400	53400	53400	0
326	20241211	145000	1786770700	53400	53400	53400	53400	21
327	20241211	144900	1785649300	53400	53400	53400	53400	2
328	20241211	144800	1785542500	53400	53400	53400	53400	20
329	20241211	144700	1784474500	53400	53400	53400	53400	30
330	20241211	144600	1782872500	53400	53400	53400	53400	34
331	20241211	144500	1781056900	53400	53300	53400	53300	27
332	20241211	144400	1779616400	53300	53200	53300	53200	487
333	20241211	144300	1753661200	53300	53200	53300	53200	15
334	20241211	144200	1752863100	53300	53300	53300	53300	93
335	20241211	144100	1747906200	53300	53300	53300	53300	38
336	20241211	144000	1745880800	53200	53300	53300	53200	113
337	20241211	143900	1739859900	53300	53300	53300	53200	57
338	20241211	143800	1736823200	53300	53300	53300	53300	76
339	20241211	143700	1732772400	53300	53300	53300	53300	22
340	20241211	143600	1731599800	53300	53300	53300	53300	14
341	20241211	143500	1730853600	53300	53300	53300	53300	1
342	20241211	143400	1730800300	53200	53300	53300	53200	33
343	20241211	143300	1729042700	53200	53300	53300	53200	91
344	20241211	143200	1724196000	53200	53300	53300	53200	57
345	20241211	143100	1721160100	53200	53200	53200	53100	1722
346	20241211	143000	1629653900	53100	53100	53100	53100	250
347	20241211	142900	1616378900	53100	53000	53200	53000	154
348	20241211	142800	1608202100	53100	53000	53100	53000	2
349	20241211	142700	1608096000	53100	53100	53100	53000	25
350	20241211	142600	1606769100	53100	53100	53100	53100	11
351	20241211	142500	1606185000	53000	53000	53000	53000	1
352	20241211	142400	1606132000	53000	53100	53200	52800	570
353	20241211	142300	1575936500	53200	53100	53200	53100	91
354	20241211	142200	1571104300	53100	53100	53100	53100	18
355	20241211	142100	1570148500	53000	53100	53100	53000	43
356	20241211	142000	1567868300	53100	53200	53200	53100	331
357	20241211	141900	1550290700	53200	53200	53200	53200	2
358	20241211	141800	1550184300	53200	53300	53300	53200	28
359	20241211	141700	1548694600	53200	53200	53200	53200	0
360	20241211	141600	1548694600	53200	53200	53200	53200	12
361	20241211	141500	1548056200	53200	53200	53200	53200	18
362	20241211	141400	1547098600	53300	53300	53300	53300	1
363	20241211	141300	1547045300	53300	53200	53300	53200	18
364	20241211	141200	1546087500	53400	53400	53400	53400	21
365	20241211	141100	1544966100	53400	53400	53400	53400	19
366	20241211	141000	1543951500	53400	53200	53400	53200	14
367	20241211	140900	1543206500	53400	53400	53400	53400	1
368	20241211	140800	1543153100	53400	53400	53400	53400	20
369	20241211	140700	1542085100	53400	53400	53400	53400	30
370	20241211	140600	1540483100	53200	53200	53200	53200	92
371	20241211	140500	1535588700	53300	53400	53400	53300	12
372	20241211	140400	1534948000	53400	53400	53400	53400	0
373	20241211	140300	1534948000	53400	53400	53400	53400	20
374	20241211	140200	1533880000	53400	53400	53400	53400	0
375	20241211	140100	1533880000	53400	53300	53400	53200	70
376	20241211	140000	1530147900	53300	53300	53300	53300	144
377	20241211	135900	1522472700	53300	53300	53300	53300	18
378	20241211	135800	1521513300	53300	53300	53300	53300	18
379	20241211	135700	1520553900	53200	53300	53300	53200	30
380	20241211	135600	1518955900	53300	53200	53300	53200	289
381	20241211	135500	1503578300	53200	53200	53200	53200	19
382	20241211	135400	1502567500	53200	53200	53200	53100	53
383	20241211	135300	1499749500	53200	53100	53200	53100	71
384	20241211	135200	1495978100	53200	53200	53200	53200	242
385	20241211	135100	1483103700	53100	53100	53100	53100	0
386	20241211	135000	1483103700	53100	53200	53200	53100	69
387	20241211	134900	1479439400	53200	53200	53200	53200	0
388	20241211	134800	1479439400	53200	53200	53200	53200	10
389	20241211	134700	1478907400	53200	53000	53200	53000	17
390	20241211	134600	1478006000	53200	53200	53200	53200	57
391	20241211	134500	1474973600	53100	53000	53100	53000	386
392	20241211	134400	1454486500	53000	53100	53100	53000	191
393	20241211	134300	1444362100	53100	53000	53100	53000	367
394	20241211	134200	1424910900	53100	53100	53100	53100	48
395	20241211	134100	1422362100	53100	53000	53100	53000	15
396	20241211	134000	1421567000	53000	53100	53100	53000	22
397	20241211	133900	1420398900	53100	53000	53100	53000	38
398	20241211	133800	1418382600	53100	53100	53100	53100	39
399	20241211	133700	1416311700	53100	53100	53100	53100	14
400	20241211	133600	1415568300	53000	53000	53000	53000	0
401	20241211	133500	1415568300	53000	53000	53100	53000	27
402	20241211	133400	1414137200	53000	53000	53000	53000	16
403	20241211	133300	1413289200	53000	53000	53000	53000	20
404	20241211	133200	1412229200	53000	53000	53000	52900	8
405	20241211	133100	1411805300	53000	53000	53000	53000	44
406	20241211	133000	1409473300	53000	53000	53000	52900	180
407	20241211	132900	1399935400	53000	53000	53100	53000	96
408	20241211	132800	1394839600	53000	53000	53000	52900	72
409	20241211	132700	1391024500	53000	53000	53000	53000	106
410	20241211	132600	1385406500	53000	52900	53000	52900	76
411	20241211	132500	1381380400	53000	53100	53100	53000	46
412	20241211	132400	1378941300	53100	53200	53200	53100	85
413	20241211	132300	1374426800	52800	52800	52800	52800	18
414	20241211	132200	1373476400	53200	52900	53200	52800	503
415	20241211	132100	1346873100	53200	53100	53200	53000	501
416	20241211	132000	1320319500	53100	53200	53200	53100	842
417	20241211	131900	1275585100	53200	53400	53400	53200	1414
418	20241211	131800	1200269200	53300	53400	53400	53300	318
419	20241211	131700	1183316000	53300	53300	53300	53300	9
420	20241211	131600	1182836300	53400	53400	53400	53300	10
421	20241211	131500	1182303100	53300	53300	53300	53300	14
422	20241211	131400	1181556900	53300	53300	53300	53300	0
423	20241211	131300	1181556900	53300	53300	53300	53300	0
424	20241211	131200	1181556900	53300	53400	53400	53300	28
425	20241211	131100	1180063100	53400	53400	53400	53400	1
426	20241211	131000	1180009700	53400	53400	53400	53400	1
427	20241211	130900	1179956300	53400	53300	53400	53300	38
428	20241211	130800	1177929000	53400	53400	53400	53400	1
429	20241211	130700	1177875600	53400	53400	53400	53400	1
430	20241211	130600	1177822200	53400	53400	53400	53300	50
431	20241211	130500	1175153900	53300	53300	53300	53300	5
432	20241211	130400	1174887400	53300	53300	53400	53300	29
433	20241211	130300	1173339600	53300	53400	53400	53300	21
434	20241211	130200	1172220200	53400	53400	53400	53400	1
435	20241211	130100	1172166800	53400	53300	53400	53300	16
436	20241211	130000	1171313700	53300	53400	53400	53300	326
437	20241211	125900	1153906300	53500	53500	53500	53500	0
438	20241211	125800	1153906300	53500	53500	53500	53500	26
439	20241211	125700	1152515300	53500	53500	53500	53500	0
440	20241211	125600	1152515300	53500	53500	53500	53500	32
441	20241211	125500	1150803300	53400	53500	53500	53400	136
442	20241211	125400	1143539100	53500	53500	53500	53500	97
443	20241211	125300	1138349600	53500	53500	53500	53500	1
444	20241211	125200	1138296100	53500	53500	53500	53500	25
445	20241211	125100	1136958600	53500	53500	53500	53500	0
446	20241211	125000	1136958600	53500	53500	53500	53500	1
447	20241211	124900	1136905100	53400	53400	53400	53400	56
448	20241211	124800	1133914700	53400	53300	53400	53300	120
449	20241211	124700	1127508500	53300	53300	53300	53300	0
450	20241211	124600	1127508500	53300	53300	53300	53300	204
451	20241211	124500	1116635300	53300	53200	53300	53200	276
452	20241211	124400	1101950100	53200	53200	53300	53200	63
453	20241211	124300	1098598400	53200	53200	53200	53200	12
454	20241211	124200	1097960000	53200	53300	53300	53200	669
455	20241211	124100	1062308800	53400	53400	53400	53400	16
456	20241211	124000	1061454400	53400	53400	53400	53400	15
457	20241211	123900	1060653400	53300	53300	53300	53300	0
458	20241211	123800	1060653400	53300	53300	53300	53300	357
459	20241211	123700	1041625300	53300	53300	53300	53300	21
460	20241211	123600	1040506000	53400	53400	53400	53400	1
461	20241211	123500	1040452600	53300	53300	53300	53200	399
462	20241211	123400	1019187200	53400	53400	53400	53400	1
463	20241211	123300	1019133800	53300	53300	53300	53300	20
464	20241211	123200	1018067800	53300	53300	53400	53300	21
465	20241211	123100	1016947200	53400	53400	53400	53400	14
466	20241211	123000	1016199600	53400	53300	53400	53300	14
467	20241211	122900	1015453300	53300	53300	53400	53300	119
468	20241211	122800	1009108800	53400	53400	53400	53400	3
469	20241211	122700	1008948600	53400	53300	53400	53300	37
470	20241211	122600	1006974500	53300	53300	53300	53300	5
471	20241211	122500	1006708000	53300	53400	53400	53300	17
472	20241211	122400	1005800300	53400	53300	53400	53300	22
473	20241211	122300	1004626400	53400	53400	53400	53400	1
474	20241211	122200	1004573000	53400	53400	53400	53300	47
475	20241211	122100	1002065100	53400	53300	53400	53300	49
476	20241211	122000	999451800	53300	53300	53300	53300	51
477	20241211	121900	996733500	53300	53300	53300	53300	1
478	20241211	121800	996680200	53300	53400	53400	53300	222
479	20241211	121700	984846100	53400	53300	53400	53300	24
480	20241211	121600	983566700	53300	53300	53300	53300	1
481	20241211	121500	983513400	53300	53300	53300	53300	1
482	20241211	121400	983460100	53300	53300	53300	53300	101
483	20241211	121300	978076800	53400	53400	53400	53400	1
484	20241211	121200	978023400	53300	53400	53400	53300	14
485	20241211	121100	977275900	53300	53300	53300	53300	0
486	20241211	121000	977275900	53300	53300	53400	53300	25
487	20241211	120900	975943300	53400	53300	53400	53300	2
488	20241211	120800	975836600	53400	53400	53400	53400	17
489	20241211	120700	974928800	53300	53300	53300	53300	21
490	20241211	120600	973809500	53300	53300	53300	53300	17
491	20241211	120500	972903400	53300	53300	53300	53300	34
492	20241211	120400	971091200	53400	53300	53400	53300	2
493	20241211	120300	970984500	53300	53300	53300	53300	34
494	20241211	120200	969172300	53300	53300	53400	53300	53
495	20241211	120100	966347200	53300	53300	53300	53300	1
496	20241211	120000	966293900	53400	53400	53400	53400	1
497	20241211	115900	966240500	53300	53300	53300	53300	1
498	20241211	115800	966187200	53300	53300	53300	53300	22
499	20241211	115700	965014600	53200	53300	53300	53200	11
500	20241211	115600	964428400	53300	53300	53300	53200	48
501	20241211	115500	961870200	53300	53400	53400	53300	28
502	20241211	115400	960375100	53200	53300	53300	53200	71
503	20241211	115300	956594900	53300	53300	53300	53300	3
504	20241211	115200	956435000	53400	53300	53400	53300	62
505	20241211	115100	953128400	53300	53400	53400	53300	37
506	20241211	115000	951152800	53300	53400	53400	53300	389
507	20241211	114900	930419000	53400	53300	53400	53300	26
508	20241211	114800	929030800	53300	53400	53400	53300	269
509	20241211	114700	914689600	53400	53400	53400	53400	26
510	20241211	114600	913301200	53300	53400	53400	53300	15
511	20241211	114500	912501600	53500	53500	53500	53500	12
512	20241211	114400	911859600	53400	53400	53400	53400	0
513	20241211	114300	911859600	53400	53400	53500	53300	129
514	20241211	114200	904971000	53500	53500	53500	53500	6
515	20241211	114100	904650000	53400	53400	53400	53400	0
516	20241211	114000	904650000	53400	53500	53500	53400	16
517	20241211	113900	903794600	53400	53400	53400	53400	0
518	20241211	113800	903794600	53400	53500	53500	53400	8
519	20241211	113700	903366900	53500	53500	53500	53500	19
520	20241211	113600	902350400	53400	53400	53400	53400	0
521	20241211	113500	902350400	53400	53400	53400	53400	15
522	20241211	113400	901549400	53500	53500	53500	53500	0
523	20241211	113300	901549400	53500	53500	53500	53500	0
524	20241211	113200	901549400	53500	53500	53500	53500	0
525	20241211	113100	901549400	53500	53400	53500	53400	34
526	20241211	113000	899731700	53500	53500	53500	53500	19
527	20241211	112900	898715200	53400	53400	53400	53400	0
528	20241211	112800	898715200	53400	53500	53500	53400	6
529	20241211	112700	898394700	53400	53500	53500	53400	18
530	20241211	112600	897431800	53400	53400	53400	53400	11
531	20241211	112500	896844400	53400	53400	53400	53400	21
532	20241211	112400	895723000	53400	53400	53400	53400	0
533	20241211	112300	895723000	53400	53500	53500	53400	20
534	20241211	112200	894653400	53300	53300	53300	53300	21
535	20241211	112100	893534100	53500	53500	53500	53500	18
536	20241211	112000	892571100	53400	53400	53400	53400	56
537	20241211	111900	889580700	53400	53300	53400	53300	56
538	20241211	111800	886591900	53400	53400	53400	53400	1
539	20241211	111700	886538500	53300	53300	53300	53300	0
540	20241211	111600	886538500	53300	53300	53300	53300	14
541	20241211	111500	885792300	53400	53400	53400	53400	57
542	20241211	111400	882748500	53400	53400	53500	53300	134
543	20241211	111300	875594100	53400	53400	53400	53400	14
544	20241211	111200	874846500	53400	53400	53400	53400	3
545	20241211	111100	874686300	53500	53500	53500	53500	28
546	20241211	111000	873188300	53500	53400	53500	53400	3
547	20241211	110900	873028000	53500	53500	53500	53500	34
548	20241211	110800	871209000	53600	53500	53600	53500	48
549	20241211	110700	868640900	53600	53600	53600	53600	0
550	20241211	110600	868640900	53600	53600	53600	53600	3
551	20241211	110500	868480100	53600	53600	53600	53600	152
552	20241211	110400	860332900	53600	53600	53600	53600	0
553	20241211	110300	860332900	53600	53800	53800	53600	207
554	20241211	110200	849215100	53800	53800	53800	53800	36
555	20241211	110100	847278300	53700	53700	53700	53700	117
556	20241211	110000	840995400	53600	53700	53700	53600	181
557	20241211	105900	831282700	53700	53700	53700	53700	1
558	20241211	105800	831229000	53700	53700	53700	53700	48
559	20241211	105700	828651400	53700	53700	53700	53700	41
560	20241211	105600	826449700	53700	53700	53700	53700	15
561	20241211	105500	825644200	53600	53600	53600	53600	1
562	20241211	105400	825590600	53600	53500	53600	53400	767
563	20241211	105300	784549700	53400	53400	53400	53400	20
564	20241211	105200	783481700	53400	53500	53500	53400	22
565	20241211	105100	782306800	53400	53400	53400	53400	14
566	20241211	105000	781559200	53400	53400	53400	53400	11
567	20241211	104900	780971800	53500	53500	53500	53500	0
568	20241211	104800	780971800	53500	53500	53500	53500	1
569	20241211	104700	780918300	53500	53400	53500	53400	3
570	20241211	104600	780758000	53400	53400	53500	53400	148
571	20241211	104500	772847800	53400	53400	53400	53400	3
572	20241211	104400	772687600	53400	53400	53500	53400	35
573	20241211	104300	770817900	53500	53400	53500	53400	56
574	20241211	104200	767827400	53400	53400	53400	53400	49
575	20241211	104100	765210800	53400	53500	53500	53400	94
576	20241211	104000	760190200	53500	53500	53500	53500	0
577	20241211	103900	760190200	53500	53500	53500	53500	16
578	20241211	103800	759334200	53500	53500	53500	53500	0
579	20241211	103700	759334200	53500	53500	53500	53500	1
580	20241211	103600	759280700	53500	53600	53600	53400	231
581	20241211	103500	746930200	53500	53500	53600	53400	167
582	20241211	103400	737996000	53600	53500	53600	53400	113
583	20241211	103300	731951100	53500	53600	53600	53500	262
584	20241211	103200	717912000	53700	53700	53700	53700	0
585	20241211	103100	717912000	53700	53700	53700	53700	13
586	20241211	103000	717213900	53700	53700	53700	53700	28
587	20241211	102900	715710300	53700	53700	53700	53700	25
588	20241211	102800	714367800	53800	53700	53800	53700	26
589	20241211	102700	712969800	53700	53700	53700	53700	59
590	20241211	102600	709801500	53700	53700	53700	53700	8
591	20241211	102500	709371900	53700	53700	53700	53600	28
592	20241211	102400	707869400	53600	53700	53700	53600	17
593	20241211	102300	706956600	53700	53700	53700	53700	2
594	20241211	102200	706849200	53700	53700	53700	53700	35
595	20241211	102100	704969700	53700	53800	53800	53600	134
596	20241211	102000	697773700	53700	53700	53700	53700	0
597	20241211	101900	697773700	53700	53800	53800	53700	61
598	20241211	101800	694493000	53700	53700	53700	53700	14
599	20241211	101700	693741200	53800	53800	53800	53800	21
600	20241211	101600	692611400	53800	53800	53800	53800	31
601	20241211	101500	690943600	53800	53700	53800	53700	44
602	20241211	101400	688578700	53700	53600	53700	53600	73
603	20241211	101300	684659600	53600	53700	53700	53600	74
604	20241211	101200	680686800	53700	53700	53700	53700	187
605	20241211	101100	670644900	53700	53600	53700	53600	142
606	20241211	101000	663020100	53700	53700	53700	53700	57
607	20241211	100900	659959200	53700	53700	53700	53700	22
608	20241211	100800	658777800	53700	53700	53700	53700	26
609	20241211	100700	657381600	53700	53700	53700	53700	64
610	20241211	100600	653944800	53700	53600	53700	53600	17
611	20241211	100500	653032000	53600	53600	53600	53600	5
612	20241211	100400	652764000	53600	53500	53600	53500	26
613	20241211	100300	651371500	53600	53500	53600	53400	221
614	20241211	100200	639529100	53400	53400	53500	53400	373
615	20241211	100100	619574000	53500	53500	53500	53500	195
616	20241211	100000	609141500	53600	53600	53600	53600	3
617	20241211	095900	608980700	53600	53600	53600	53600	17
618	20241211	095800	608069500	53500	53500	53600	53500	452
619	20241211	095700	583876700	53500	53500	53500	53500	2
620	20241211	095600	583769700	53500	53400	53500	53400	3
621	20241211	095500	583609300	53500	53500	53500	53500	2
622	20241211	095400	583502300	53500	53500	53500	53500	5
623	20241211	095300	583234800	53500	53500	53500	53400	30
624	20241211	095200	581632400	53500	53500	53500	53500	17
625	20241211	095100	580722900	53500	53500	53500	53500	2
626	20241211	095000	580615900	53500	53500	53500	53500	143
627	20241211	094900	572965400	53600	53600	53600	53600	1
628	20241211	094800	572911800	53600	53600	53600	53600	0
629	20241211	094700	572911800	53600	53600	53700	53600	67
630	20241211	094600	569320400	53500	53500	53500	53500	10
631	20241211	094500	568785400	53600	53600	53600	53500	17
632	20241211	094400	567875700	53600	53600	53600	53600	57
633	20241211	094300	564820500	53600	53600	53600	53600	16
634	20241211	094200	563962900	53700	53600	53700	53600	38
635	20241211	094100	561926000	53600	53600	53600	53600	25
636	20241211	094000	560586000	53600	53700	53700	53600	70
637	20241211	093900	556833800	53600	53500	53700	53500	192
638	20241211	093800	546542500	53500	53500	53500	53500	42
639	20241211	093700	544295500	53400	53500	53500	53400	15
640	20241211	093600	543493600	53500	53500	53500	53500	79
641	20241211	093500	539267100	53500	53600	53600	53500	9
642	20241211	093400	538785200	53600	53600	53600	53600	0
643	20241211	093300	538785200	53600	53600	53600	53600	1
644	20241211	093200	538731600	53600	53600	53600	53600	37
645	20241211	093100	536748400	53500	53400	53600	53400	268
646	20241211	093000	522409800	53400	53400	53500	53400	68
647	20241211	092900	518778500	53500	53500	53600	53500	337
648	20241211	092800	500748100	53500	53600	53600	53500	26
649	20241211	092700	499356500	53600	53600	53600	53600	19
650	20241211	092600	498338100	53600	53600	53600	53600	146
651	20241211	092500	490512500	53600	53700	53700	53600	126
652	20241211	092400	483746400	53800	53500	53800	53500	41
653	20241211	092300	481542300	53700	53600	53700	53600	119
654	20241211	092200	475152600	53500	53600	53600	53500	67
655	20241211	092100	471563000	53600	53600	53600	53600	40
656	20241211	092000	469419000	53600	53500	53600	53500	9
657	20241211	091900	468937100	53600	53600	53600	53500	227
658	20241211	091800	456790400	53600	53500	53600	53500	74
659	20241211	091700	452824200	53500	53700	53800	53500	363
660	20241211	091600	433339800	53600	53400	53600	53400	569
661	20241211	091500	402899400	53400	53200	53400	53200	293
662	20241211	091400	387276800	53200	53300	53300	53100	58
663	20241211	091300	384187600	53100	53200	53300	53100	261
664	20241211	091200	370300700	53200	53100	53200	53100	80
665	20241211	091100	366052500	53000	53000	53000	53000	18
666	20241211	091000	365098500	53100	53100	53100	53100	71
667	20241211	090900	361328400	53100	52900	53100	52900	902
668	20241211	090800	313502400	53100	52900	53100	52800	557
669	20241211	090700	283992700	52900	52800	52900	52600	360
670	20241211	090600	264986300	52800	52700	52800	52700	122
671	20241211	090500	258556800	52700	52500	52700	52400	178
672	20241211	090400	249205800	52400	52400	52500	52400	148
673	20241211	090300	241450500	52500	52300	52500	52300	130
674	20241211	090200	234644500	52300	52300	52400	52300	162
675	20241211	090100	226167700	52400	52200	52500	52200	207
676	20241211	090000	215333800	52200	51900	52800	51900	4145