KissMeData/010950/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185600	7314453500	57300	57300	57300	57300	12574
3	20241202	185500	7314453500	57300	57300	57300	57300	0
4	20241202	185400	7314453500	57300	57300	57300	57300	0
5	20241202	185300	7314453500	57300	57300	57300	57300	0
6	20241202	185200	7314453500	57300	57300	57300	57300	0
7	20241202	185100	7314453500	57300	57300	57300	57300	0
8	20241202	185000	7314453500	57300	57300	57300	57300	0
9	20241202	184900	7314453500	57300	57300	57300	57300	0
10	20241202	184800	7314453500	57300	57300	57300	57300	0
11	20241202	184700	7314453500	57300	57300	57300	57300	0
12	20241202	184600	7314453500	57300	57300	57300	57300	0
13	20241202	184500	7314453500	57300	57300	57300	57300	0
14	20241202	184400	7314453500	57300	57300	57300	57300	0
15	20241202	184300	7314453500	57300	57300	57300	57300	0
16	20241202	184200	7314453500	57300	57300	57300	57300	0
17	20241202	184100	7314453500	57300	57300	57300	57300	0
18	20241202	184000	7314453500	57300	57300	57300	57300	0
19	20241202	183900	7314453500	57300	57300	57300	57300	0
20	20241202	183800	7314453500	57300	57300	57300	57300	0
21	20241202	183700	7314453500	57300	57300	57300	57300	0
22	20241202	183600	7314453500	57300	57300	57300	57300	0
23	20241202	183500	7314453500	57300	57300	57300	57300	0
24	20241202	183400	7314453500	57300	57300	57300	57300	0
25	20241202	183300	7314453500	57300	57300	57300	57300	0
26	20241202	183200	7314453500	57300	57300	57300	57300	0
27	20241202	183100	7314453500	57300	57300	57300	57300	0
28	20241202	183000	7314453500	57300	57300	57300	57300	0
29	20241202	182900	7314453500	57300	57300	57300	57300	0
30	20241202	182800	7314453500	57300	57300	57300	57300	0
31	20241202	182700	7314453500	57300	57300	57300	57300	0
32	20241202	182600	7314453500	57300	57300	57300	57300	12574
33	20241202	182500	7314453500	57300	57300	57300	57300	0
34	20241202	182400	7314453500	57300	57300	57300	57300	0
35	20241202	182300	7314453500	57300	57300	57300	57300	0
36	20241202	182200	7314453500	57300	57300	57300	57300	0
37	20241202	182100	7314453500	57300	57300	57300	57300	0
38	20241202	182000	7314453500	57300	57300	57300	57300	0
39	20241202	181900	7314453500	57300	57300	57300	57300	0
40	20241202	181800	7314453500	57300	57300	57300	57300	0
41	20241202	181700	7314453500	57300	57300	57300	57300	0
42	20241202	181600	7314453500	57300	57300	57300	57300	0
43	20241202	181500	7314453500	57300	57300	57300	57300	0
44	20241202	181400	7314453500	57300	57300	57300	57300	0
45	20241202	181300	7314453500	57300	57300	57300	57300	0
46	20241202	181200	7314453500	57300	57300	57300	57300	0
47	20241202	181100	7314453500	57300	57300	57300	57300	0
48	20241202	181000	7314453500	57300	57300	57300	57300	0
49	20241202	180900	7314453500	57300	57300	57300	57300	0
50	20241202	180800	7314453500	57300	57300	57300	57300	0
51	20241202	180700	7314453500	57300	57300	57300	57300	0
52	20241202	180600	7314453500	57300	57300	57300	57300	0
53	20241202	180500	7314453500	57300	57300	57300	57300	0
54	20241202	180400	7314453500	57300	57300	57300	57300	0
55	20241202	180300	7314453500	57300	57300	57300	57300	0
56	20241202	180200	7314453500	57300	57300	57300	57300	0
57	20241202	180100	7314453500	57300	57300	57300	57300	0
58	20241202	180000	7314453500	57300	57300	57300	57300	0
59	20241202	175900	7314453500	57300	57300	57300	57300	0
60	20241202	175800	7314453500	57300	57300	57300	57300	0
61	20241202	175700	7314453500	57300	57300	57300	57300	0
62	20241202	175600	7314453500	57300	57300	57300	57300	12574
63	20241202	175500	7314453500	57300	57300	57300	57300	0
64	20241202	175400	7314453500	57300	57300	57300	57300	0
65	20241202	175300	7314453500	57300	57300	57300	57300	0
66	20241202	175200	7314453500	57300	57300	57300	57300	0
67	20241202	175100	7314453500	57300	57300	57300	57300	0
68	20241202	175000	7314453500	57300	57300	57300	57300	0
69	20241202	174900	7314453500	57300	57300	57300	57300	0
70	20241202	174800	7314453500	57300	57300	57300	57300	0
71	20241202	174700	7314453500	57300	57300	57300	57300	0
72	20241202	174600	7314453500	57300	57300	57300	57300	0
73	20241202	174500	7314453500	57300	57300	57300	57300	0
74	20241202	174400	7314453500	57300	57300	57300	57300	0
75	20241202	174300	7314453500	57300	57300	57300	57300	0
76	20241202	174200	7314453500	57300	57300	57300	57300	0
77	20241202	174100	7314453500	57300	57300	57300	57300	0
78	20241202	174000	7314453500	57300	57300	57300	57300	0
79	20241202	173900	7314453500	57300	57300	57300	57300	0
80	20241202	173800	7314453500	57300	57300	57300	57300	0
81	20241202	173700	7314453500	57300	57300	57300	57300	0
82	20241202	173600	7314453500	57300	57300	57300	57300	0
83	20241202	173500	7314453500	57300	57300	57300	57300	0
84	20241202	173400	7314453500	57300	57300	57300	57300	0
85	20241202	173300	7314453500	57300	57300	57300	57300	0
86	20241202	173200	7314453500	57300	57300	57300	57300	0
87	20241202	173100	7314453500	57300	57300	57300	57300	0
88	20241202	173000	7314453500	57300	57300	57300	57300	0
89	20241202	172900	7314453500	57300	57300	57300	57300	0
90	20241202	172800	7314453500	57300	57300	57300	57300	0
91	20241202	172700	7314453500	57300	57300	57300	57300	0
92	20241202	172600	7314453500	57300	57300	57300	57300	12574
93	20241202	172500	7314453500	57300	57300	57300	57300	0
94	20241202	172400	7314453500	57300	57300	57300	57300	0
95	20241202	172300	7314453500	57300	57300	57300	57300	0
96	20241202	172200	7314453500	57300	57300	57300	57300	0
97	20241202	172100	7314453500	57300	57300	57300	57300	0
98	20241202	172000	7314453500	57300	57300	57300	57300	0
99	20241202	171900	7314453500	57300	57300	57300	57300	0
100	20241202	171800	7314453500	57300	57300	57300	57300	0
101	20241202	171700	7314453500	57300	57300	57300	57300	0
102	20241202	171600	7314453500	57300	57300	57300	57300	0
103	20241202	171500	7314453500	57300	57300	57300	57300	0
104	20241202	171400	7314453500	57300	57300	57300	57300	0
105	20241202	171300	7314453500	57300	57300	57300	57300	0
106	20241202	171200	7314453500	57300	57300	57300	57300	0
107	20241202	171100	7314453500	57300	57300	57300	57300	0
108	20241202	171000	7314453500	57300	57300	57300	57300	0
109	20241202	170900	7314453500	57300	57300	57300	57300	0
110	20241202	170800	7314453500	57300	57300	57300	57300	0
111	20241202	170700	7314453500	57300	57300	57300	57300	0
112	20241202	170600	7314453500	57300	57300	57300	57300	0
113	20241202	170500	7314453500	57300	57300	57300	57300	0
114	20241202	170400	7314453500	57300	57300	57300	57300	0
115	20241202	170300	7314453500	57300	57300	57300	57300	0
116	20241202	170200	7314453500	57300	57300	57300	57300	0
117	20241202	170100	7314453500	57300	57300	57300	57300	0
118	20241202	170000	7314453500	57300	57300	57300	57300	0
119	20241202	165900	7314453500	57300	57300	57300	57300	0
120	20241202	165800	7314453500	57300	57300	57300	57300	0
121	20241202	165700	7314453500	57300	57300	57300	57300	0
122	20241202	165600	7314453500	57300	57300	57300	57300	12574
123	20241202	165500	7314453500	57300	57300	57300	57300	0
124	20241202	165400	7314453500	57300	57300	57300	57300	0
125	20241202	165300	7314453500	57300	57300	57300	57300	0
126	20241202	165200	7314453500	57300	57300	57300	57300	0
127	20241202	165100	7314453500	57300	57300	57300	57300	0
128	20241202	165000	7314453500	57300	57300	57300	57300	0
129	20241202	164900	7314453500	57300	57300	57300	57300	0
130	20241202	164800	7314453500	57300	57300	57300	57300	0
131	20241202	164700	7314453500	57300	57300	57300	57300	0
132	20241202	164600	7314453500	57300	57300	57300	57300	0
133	20241202	164500	7314453500	57300	57300	57300	57300	0
134	20241202	164400	7314453500	57300	57300	57300	57300	0
135	20241202	164300	7314453500	57300	57300	57300	57300	0
136	20241202	164200	7314453500	57300	57300	57300	57300	0
137	20241202	164100	7314453500	57300	57300	57300	57300	0
138	20241202	164000	7314453500	57300	57300	57300	57300	0
139	20241202	163900	7314453500	57300	57300	57300	57300	0
140	20241202	163800	7314453500	57300	57300	57300	57300	0
141	20241202	163700	7314453500	57300	57300	57300	57300	0
142	20241202	163600	7314453500	57300	57300	57300	57300	0
143	20241202	163500	7314453500	57300	57300	57300	57300	0
144	20241202	163400	7314453500	57300	57300	57300	57300	0
145	20241202	163300	7314453500	57300	57300	57300	57300	0
146	20241202	163200	7314453500	57300	57300	57300	57300	0
147	20241202	163100	7314453500	57300	57300	57300	57300	0
148	20241202	163000	7314453500	57300	57300	57300	57300	0
149	20241202	162900	7314453500	57300	57300	57300	57300	0
150	20241202	162800	7314453500	57300	57300	57300	57300	0
151	20241202	162700	7314453500	57300	57300	57300	57300	0
152	20241202	162600	7314453500	57300	57300	57300	57300	12574
153	20241202	162500	7314453500	57300	57300	57300	57300	0
154	20241202	162400	7314453500	57300	57300	57300	57300	0
155	20241202	162300	7314453500	57300	57300	57300	57300	0
156	20241202	162200	7314453500	57300	57300	57300	57300	0
157	20241202	162100	7314453500	57300	57300	57300	57300	0
158	20241202	162000	7314453500	57300	57300	57300	57300	0
159	20241202	161900	7314453500	57300	57300	57300	57300	0
160	20241202	161800	7314453500	57300	57300	57300	57300	0
161	20241202	161700	7314453500	57300	57300	57300	57300	0
162	20241202	161600	7314453500	57300	57300	57300	57300	0
163	20241202	161500	7314453500	57300	57300	57300	57300	0
164	20241202	161400	7314453500	57300	57300	57300	57300	0
165	20241202	161300	7314453500	57300	57300	57300	57300	0
166	20241202	161200	7314453500	57300	57300	57300	57300	0
167	20241202	161100	7314453500	57300	57300	57300	57300	0
168	20241202	161000	7314453500	57300	57300	57300	57300	0
169	20241202	160900	7314453500	57300	57300	57300	57300	0
170	20241202	160800	7314453500	57300	57300	57300	57300	0
171	20241202	160700	7314453500	57300	57300	57300	57300	0
172	20241202	160600	7314453500	57300	57300	57300	57300	0
173	20241202	160500	7314453500	57300	57300	57300	57300	0
174	20241202	160400	7314453500	57300	57300	57300	57300	0
175	20241202	160300	7314453500	57300	57300	57300	57300	0
176	20241202	160200	7314453500	57300	57300	57300	57300	0
177	20241202	160100	7314453500	57300	57300	57300	57300	0
178	20241202	160000	7314453500	57300	57300	57300	57300	0
179	20241202	155900	7314453500	57300	57300	57300	57300	0
180	20241202	155800	7314453500	57300	57300	57300	57300	0
181	20241202	155700	7314453500	57300	57300	57300	57300	0
182	20241202	155600	7314453500	57300	57300	57300	57300	12574
183	20241202	155500	7314453500	57300	57300	57300	57300	0
184	20241202	155400	7314453500	57300	57300	57300	57300	0
185	20241202	155300	7314453500	57300	57300	57300	57300	0
186	20241202	155200	7314453500	57300	57300	57300	57300	0
187	20241202	155100	7314453500	57300	57300	57300	57300	0
188	20241202	155000	7314453500	57300	57300	57300	57300	0
189	20241202	154900	7314453500	57300	57300	57300	57300	0
190	20241202	154800	7314453500	57300	57300	57300	57300	0
191	20241202	154700	7314453500	57300	57300	57300	57300	0
192	20241202	154600	7314453500	57300	57300	57300	57300	0
193	20241202	154500	7314453500	57300	57300	57300	57300	0
194	20241202	154400	7314453500	57300	57300	57300	57300	0
195	20241202	154300	7314453500	57300	57300	57300	57300	0
196	20241202	154200	7314453500	57300	57300	57300	57300	0
197	20241202	154100	7314453500	57300	57300	57300	57300	0
198	20241202	154000	7314453500	57300	57300	57300	57300	0
199	20241202	153900	7314453500	57300	57300	57300	57300	0
200	20241202	153800	7314453500	57300	57300	57300	57300	0
201	20241202	153700	7314453500	57300	57300	57300	57300	0
202	20241202	153600	7314453500	57300	57300	57300	57300	0
203	20241202	153500	7314453500	57300	57300	57300	57300	0
204	20241202	153400	7314453500	57300	57300	57300	57300	0
205	20241202	153300	7314453500	57300	57300	57300	57300	0
206	20241202	153200	7314453500	57300	57300	57300	57300	0
207	20241202	153100	7314453500	57300	57300	57300	57300	0
208	20241202	153000	7314453500	57300	57300	57300	57300	12574
209	20241202	152900	6593963300	57600	57600	57600	57600	0
210	20241202	152800	6593963300	57600	57600	57600	57600	0
211	20241202	152700	6593963300	57600	57600	57600	57600	0
212	20241202	152600	6593963300	57600	57600	57600	57600	0
213	20241202	152500	6593963300	57600	57600	57600	57600	0
214	20241202	152400	6593963300	57600	57600	57600	57600	0
215	20241202	152300	6593963300	57600	57600	57600	57600	0
216	20241202	152200	6593963300	57600	57600	57600	57600	0
217	20241202	152100	6593963300	57600	57600	57600	57600	0
218	20241202	152000	6593963300	57600	57600	57600	57600	0
219	20241202	151900	6593963300	57600	57500	57600	57500	395
220	20241202	151800	6571228500	57500	57500	57600	57500	135
221	20241202	151700	6563465700	57500	57600	57600	57400	321
222	20241202	151600	6545020800	57500	57600	57600	57500	337
223	20241202	151500	6525638900	57500	57500	57600	57500	349
224	20241202	151400	6505566800	57500	57500	57600	57500	313
225	20241202	151300	6487562600	57500	57500	57600	57500	331
226	20241202	151200	6468529600	57500	57500	57600	57500	312
227	20241202	151100	6450588400	57500	57500	57600	57500	517
228	20241202	151000	6420835400	57500	57600	57600	57500	254
229	20241202	150900	6406224600	57600	57500	57600	57500	38
230	20241202	150800	6404037400	57500	57600	57600	57500	14
231	20241202	150700	6403231600	57500	57600	57600	57500	79
232	20241202	150600	6398688100	57600	57500	57600	57500	198
233	20241202	150500	6387302700	57500	57600	57700	57500	354
234	20241202	150400	6366914000	57700	57700	57700	57600	97
235	20241202	150300	6361326300	57600	57600	57700	57600	353
236	20241202	150200	6340993100	57700	57600	57700	57600	43
237	20241202	150100	6338515800	57600	57700	57700	57600	85
238	20241202	150000	6333619300	57600	57600	57700	57600	77
239	20241202	145900	6329183400	57600	57600	57700	57600	311
240	20241202	145800	6311269700	57700	57600	57700	57600	78
241	20241202	145700	6306771400	57700	57700	57700	57600	325
242	20241202	145600	6288020800	57800	57700	57800	57700	465
243	20241202	145500	6261190000	57800	57600	57800	57600	83
244	20241202	145400	6256404400	57800	57600	57800	57500	1059
245	20241202	145300	6195376900	57500	57600	57600	57500	518
246	20241202	145200	6165542500	57600	57600	57600	57500	44
247	20241202	145100	6163009500	57600	57600	57600	57500	69
248	20241202	145000	6159036600	57600	57600	57600	57500	669
249	20241202	144900	6120505100	57600	57600	57600	57500	21
250	20241202	144800	6119297200	57500	57600	57600	57500	30
251	20241202	144700	6117570900	57600	57600	57600	57500	31
252	20241202	144600	6115787700	57600	57600	57700	57500	731
253	20241202	144500	6073680400	57600	57700	57700	57500	1376
254	20241202	144400	5994373400	57700	57800	57800	57700	846
255	20241202	144300	5945558800	57800	57800	57800	57700	83
256	20241202	144200	5940765800	57700	57700	57800	57700	135
257	20241202	144100	5932976100	57800	57800	57800	57700	91
258	20241202	144000	5927719400	57800	57700	57800	57700	51
259	20241202	143900	5924773000	57800	57800	57800	57700	27
260	20241202	143800	5923214700	57700	57700	57800	57700	50
261	20241202	143700	5920328300	57700	57700	57800	57700	26
262	20241202	143600	5918827700	57800	57700	57800	57700	16
263	20241202	143500	5917904300	57700	57700	57800	57700	31
264	20241202	143400	5916115100	57700	57600	57700	57600	196
265	20241202	143300	5904807400	57700	57700	57700	57600	242
266	20241202	143200	5890845500	57700	57700	57800	57700	365
267	20241202	143100	5869784700	57700	57800	57800	57700	13
268	20241202	143000	5869034300	57700	57800	57800	57700	310
269	20241202	142900	5851120000	57800	57800	57900	57700	182
270	20241202	142800	5840594100	57800	57700	57800	57700	19
271	20241202	142700	5839497600	57700	57700	57800	57700	135
272	20241202	142600	5831695800	57800	57700	57800	57700	236
273	20241202	142500	5818057100	57800	57700	57800	57700	868
274	20241202	142400	5767887000	57800	57800	57800	57700	20
275	20241202	142300	5766732600	57700	57700	57800	57700	16
276	20241202	142200	5765809200	57700	57700	57800	57700	129
277	20241202	142100	5758365300	57800	57800	57800	57700	79
278	20241202	142000	5753806800	57800	57800	57800	57700	61
279	20241202	141900	5750282000	57800	57700	57800	57700	537
280	20241202	141800	5719245400	57700	57700	57700	57600	378
281	20241202	141700	5697436400	57700	57700	57700	57600	27
282	20241202	141600	5695879900	57600	57700	57800	57600	133
283	20241202	141500	5688207800	57700	57800	57800	57700	96
284	20241202	141400	5682664400	57800	57800	57800	57700	28
285	20241202	141300	5681048200	57700	57800	57800	57700	6
286	20241202	141200	5680701800	57700	57700	57700	57600	229
287	20241202	141100	5667490100	57700	57600	57700	57600	74
288	20241202	141000	5663222100	57600	57700	57700	57600	69
289	20241202	140900	5659242300	57800	57700	57900	57600	1104
290	20241202	140800	5595475300	57600	57700	57700	57600	54
291	20241202	140700	5592361000	57600	57700	57700	57600	20
292	20241202	140600	5591208400	57600	57500	57700	57500	421
293	20241202	140500	5566948200	57500	57600	57600	57500	128
294	20241202	140400	5559584600	57600	57600	57600	57500	91
295	20241202	140300	5554350400	57600	57600	57700	57500	187
296	20241202	140200	5543581600	57600	57600	57700	57500	752
297	20241202	140100	5500269200	57600	57600	57700	57600	34
298	20241202	140000	5498310400	57600	57600	57700	57600	215
299	20241202	135900	5485907100	57600	57600	57700	57600	35
300	20241202	135800	5483890800	57600	57700	57800	57600	263
301	20241202	135700	5468720100	57600	57600	57700	57500	148
302	20241202	135600	5460199000	57500	57600	57700	57500	165
303	20241202	135500	5450695600	57700	57600	57700	57600	41
304	20241202	135400	5448333200	57600	57600	57700	57600	86
305	20241202	135300	5443379100	57600	57700	57700	57600	124
306	20241202	135200	5436228000	57700	57700	57700	57600	109
307	20241202	135100	5429945500	57800	57700	57800	57700	32
308	20241202	135000	5428098400	57700	57800	57800	57700	66
309	20241202	134900	5424289000	57700	57700	57800	57600	876
310	20241202	134800	5373738600	57700	57700	57700	57600	21
311	20241202	134700	5372528000	57700	57700	57700	57600	67
312	20241202	134600	5368666900	57600	57700	57700	57600	18
313	20241202	134500	5367629000	57600	57700	57700	57600	41
314	20241202	134400	5365267200	57700	57700	57700	57600	18
315	20241202	134300	5364229100	57700	57700	57800	57700	558
316	20241202	134200	5332028400	57800	57700	57800	57700	424
317	20241202	134100	5307560500	57700	57700	57700	57600	104
318	20241202	134000	5301563000	57600	57700	57700	57600	27
319	20241202	133900	5300006900	57700	57600	57700	57600	10
320	20241202	133800	5299430700	57600	57700	57700	57600	47
321	20241202	133700	5296719800	57700	57800	57800	57600	371
322	20241202	133600	5275309300	57600	57600	57800	57600	1008
323	20241202	133500	5217165400	57600	57600	57600	57500	1068
324	20241202	133400	5155649300	57500	57600	57600	57500	14
325	20241202	133300	5154844000	57500	57500	57600	57500	99
326	20241202	133200	5149144700	57500	57500	57600	57400	256
327	20241202	133100	5134418000	57500	57400	57500	57400	57
328	20241202	133000	5131142300	57500	57500	57500	57400	154
329	20241202	132900	5122287800	57500	57400	57500	57300	462
330	20241202	132800	5095770100	57400	57300	57400	57300	251
331	20241202	132700	5081363800	57400	57400	57400	57300	222
332	20241202	132600	5068621700	57400	57300	57400	57300	230
333	20241202	132500	5055430800	57400	57300	57400	57300	14
334	20241202	132400	5054628400	57400	57400	57400	57300	862
335	20241202	132300	5005150200	57400	57500	57500	57400	39
336	20241202	132200	5002908800	57500	57500	57500	57400	649
337	20241202	132100	4965592400	57500	57400	57500	57400	26
338	20241202	132000	4964099200	57500	57400	57500	57400	296
339	20241202	131900	4947108700	57400	57400	57400	57300	150
340	20241202	131800	4938500600	57400	57400	57400	57300	20
341	20241202	131700	4937353100	57400	57400	57400	57300	26
342	20241202	131600	4935862700	57400	57300	57400	57300	22
343	20241202	131500	4934601000	57300	57400	57400	57300	135
344	20241202	131400	4926864200	57400	57400	57400	57300	34
345	20241202	131300	4924913700	57300	57300	57400	57300	65
346	20241202	131200	4921183900	57400	57400	57400	57300	47
347	20241202	131100	4918486700	57300	57400	57400	57300	68
348	20241202	131000	4914584700	57300	57300	57400	57300	69
349	20241202	130900	4910627600	57300	57400	57400	57300	56
350	20241202	130800	4907414600	57300	57200	57400	57200	466
351	20241202	130700	4880710000	57300	57300	57300	57200	60
352	20241202	130600	4877273100	57300	57300	57300	57200	75
353	20241202	130500	4872976800	57300	57400	57400	57300	2163
354	20241202	130400	4749012000	57400	57300	57400	57300	201
355	20241202	130300	4737476400	57300	57500	57700	57300	1322
356	20241202	130200	4661468700	57500	57500	57500	57400	82
357	20241202	130100	4656754700	57400	57600	57600	57400	28
358	20241202	130000	4655147300	57500	57500	57500	57400	731
359	20241202	125900	4613114900	57500	57400	57500	57400	63
360	20241202	125800	4609494700	57400	57400	57500	57400	192
361	20241202	125700	4598473500	57500	57500	57500	57400	208
362	20241202	125600	4586515800	57400	57500	57500	57400	36
363	20241202	125500	4584445900	57500	57400	57500	57400	222
364	20241202	125400	4571685800	57500	57500	57500	57400	18
365	20241202	125300	4570651800	57500	57400	57500	57400	76
366	20241202	125200	4566288900	57400	57400	57500	57400	141
367	20241202	125100	4558186500	57400	57500	57500	57400	86
368	20241202	125000	4553241600	57500	57500	57500	57500	76
369	20241202	124900	4548871600	57400	57500	57500	57400	101
370	20241202	124800	4543069300	57500	57400	57500	57400	71
371	20241202	124700	4538989600	57500	57400	57500	57400	170
372	20241202	124600	4529218400	57500	57400	57500	57400	44
373	20241202	124500	4526692000	57500	57400	57500	57400	122
374	20241202	124400	4519680500	57500	57400	57500	57400	37
375	20241202	124300	4517555900	57400	57500	57500	57400	136
376	20241202	124200	4509736300	57400	57500	57500	57400	42
377	20241202	124100	4507321500	57500	57500	57500	57500	15
378	20241202	124000	4506459000	57500	57500	57500	57400	115
379	20241202	123900	4499850400	57500	57600	57600	57400	229
380	20241202	123800	4486681000	57600	57500	57600	57500	177
381	20241202	123700	4476502200	57500	57500	57500	57400	17
382	20241202	123600	4475524800	57500	57500	57500	57500	1
383	20241202	123500	4475467300	57600	57500	57600	57400	462
384	20241202	123400	4448891400	57600	57500	57700	57500	64
385	20241202	123300	4445210700	57600	57600	57600	57500	233
386	20241202	123200	4431799900	57500	57700	57700	57500	341
387	20241202	123100	4412185100	57700	57700	57700	57600	169
388	20241202	123000	4402433900	57700	57700	57700	57600	7
389	20241202	122900	4402030100	57700	57600	57700	57500	672
390	20241202	122800	4363261800	57700	57600	57700	57500	106
391	20241202	122700	4357151600	57500	57600	57700	57500	100
392	20241202	122600	4351385400	57700	57600	57700	57600	59
393	20241202	122500	4347983800	57600	57500	57600	57500	424
394	20241202	122400	4323600000	57500	57600	57600	57500	35
395	20241202	122300	4321587000	57600	57600	57600	57600	172
396	20241202	122200	4311679800	57600	57700	57700	57600	9
397	20241202	122100	4311160600	57700	57700	57700	57600	135
398	20241202	122000	4303375500	57700	57700	57700	57700	4
399	20241202	121900	4303144700	57700	57700	57700	57500	387
400	20241202	121800	4280857000	57700	57600	57700	57600	177
401	20241202	121700	4270659000	57600	57600	57600	57600	96
402	20241202	121600	4265129400	57600	57600	57600	57500	65
403	20241202	121500	4261385500	57600	57600	57600	57600	155
404	20241202	121400	4252457500	57500	57600	57600	57500	132
405	20241202	121300	4244854400	57600	57600	57600	57500	19
406	20241202	121200	4243760100	57600	57600	57600	57600	10
407	20241202	121100	4243184100	57600	57600	57600	57500	182
408	20241202	121000	4232701000	57600	57500	57600	57500	37
409	20241202	120900	4230572700	57600	57500	57600	57500	57
410	20241202	120800	4227289600	57600	57600	57600	57500	16
411	20241202	120700	4226368100	57500	57500	57600	57500	98
412	20241202	120600	4220730100	57400	57400	57500	57400	68
413	20241202	120500	4216820300	57500	57500	57500	57400	106
414	20241202	120400	4210735400	57500	57400	57500	57400	112
415	20241202	120300	4204297600	57400	57400	57500	57400	83
416	20241202	120200	4199525400	57500	57500	57600	57500	56
417	20241202	120100	4196304400	57500	57500	57500	57400	19
418	20241202	120000	4195212000	57500	57400	57500	57400	191
419	20241202	115900	4184245500	57400	57500	57500	57400	260
420	20241202	115800	4169307900	57400	57400	57500	57400	127
421	20241202	115700	4162017700	57400	57400	57600	57400	176
422	20241202	115600	4151905100	57400	57500	57700	57400	1376
423	20241202	115500	4072736000	57500	57600	57600	57500	1198
424	20241202	115400	4003842200	57500	57600	57600	57500	190
425	20241202	115300	3992907800	57500	57600	57600	57500	130
426	20241202	115200	3985432000	57500	57600	57700	57500	163
427	20241202	115100	3976052400	57600	57600	57700	57500	145
428	20241202	115000	3967704400	57500	57600	57600	57500	123
429	20241202	114900	3960627900	57600	57500	57700	57500	144
430	20241202	114800	3952340900	57500	57600	57600	57500	129
431	20241202	114700	3944922800	57500	57600	57700	57500	235
432	20241202	114600	3931381700	57600	57600	57600	57500	116
433	20241202	114500	3924708200	57500	57600	57700	57500	143
434	20241202	114400	3916477100	57500	57700	57700	57500	123
435	20241202	114300	3909395500	57600	57700	57700	57500	126
436	20241202	114200	3902141400	57700	57600	57700	57500	339
437	20241202	114100	3882612500	57500	57500	57600	57500	111
438	20241202	114000	3876227300	57500	57600	57700	57500	372
439	20241202	113900	3854796100	57600	57500	57700	57500	102
440	20241202	113800	3848924100	57600	57600	57700	57500	295
441	20241202	113700	3831937800	57500	57600	57700	57500	494
442	20241202	113600	3803487800	57500	57500	57600	57500	171
443	20241202	113500	3793651600	57500	57500	57700	57500	229
444	20241202	113400	3780474900	57600	57600	57600	57500	149
445	20241202	113300	3771896600	57500	57600	57600	57500	223
446	20241202	113200	3759064000	57600	57500	57600	57500	148
447	20241202	113100	3750552200	57500	57600	57600	57500	125
448	20241202	113000	3743364200	57500	57500	57600	57500	339
449	20241202	112900	3723850100	57500	57600	57600	57500	287
450	20241202	112800	3707344100	57500	57600	57700	57500	301
451	20241202	112700	3690010400	57500	57500	57600	57500	125
452	20241202	112600	3682822500	57600	57500	57600	57500	364
453	20241202	112500	3661868200	57500	57600	57600	57400	251
454	20241202	112400	3647434300	57500	57500	57600	57500	414
455	20241202	112300	3623629200	57500	57500	57800	57400	999
456	20241202	112200	3566072100	57500	57400	57600	57400	191
457	20241202	112100	3555094600	57400	57400	57500	57400	139
458	20241202	112000	3547114500	57500	57400	57600	57400	144
459	20241202	111900	3538839900	57400	57600	57600	57400	125
460	20241202	111800	3531660700	57500	57500	57600	57500	251
461	20241202	111700	3517215300	57500	57500	57600	57500	141
462	20241202	111600	3509107000	57500	57600	57600	57500	176
463	20241202	111500	3498981300	57500	57600	57600	57500	164
464	20241202	111400	3489547000	57500	57500	57600	57500	242
465	20241202	111300	3475623700	57500	57600	57600	57500	152
466	20241202	111200	3466880600	57500	57500	57600	57400	167
467	20241202	111100	3457277800	57600	57500	57600	57400	224
468	20241202	111000	3444390000	57400	57500	57600	57400	195
469	20241202	110900	3433173800	57600	57600	57600	57500	108
470	20241202	110800	3426961000	57700	57700	57800	57600	198
471	20241202	110700	3415539600	57600	57600	57700	57500	2455
472	20241202	110600	3274346800	57500	57700	57700	57500	217
473	20241202	110500	3261850800	57600	57600	57600	57500	585
474	20241202	110400	3228159000	57600	57600	57700	57500	164
475	20241202	110300	3218716100	57500	57600	57700	57500	123
476	20241202	110200	3211635100	57600	57700	57700	57600	176
477	20241202	110100	3201494100	57700	57600	57900	57600	103
478	20241202	110000	3195550800	57700	57900	57900	57700	216
479	20241202	105900	3183068200	57800	57900	57900	57800	64
480	20241202	105800	3179362900	57900	57800	57900	57800	278
481	20241202	105700	3163279800	57800	57900	57900	57800	10
482	20241202	105600	3162700900	57900	57800	57900	57800	57
483	20241202	105500	3159400900	57800	57900	57900	57800	102
484	20241202	105400	3153501500	57900	57900	57900	57800	130
485	20241202	105300	3145975600	57900	57800	57900	57800	5
486	20241202	105200	3145686200	57800	57800	57900	57800	51
487	20241202	105100	3142737500	57900	57800	57900	57700	132
488	20241202	105000	3135105200	57800	57800	57800	57600	1207
489	20241202	104900	3065362400	57600	57400	57800	57400	604
490	20241202	104800	3030517500	57600	57400	57700	57400	862
491	20241202	104700	2980848000	57400	57600	57600	57400	499
492	20241202	104600	2952184500	57500	57600	57700	57400	504
493	20241202	104500	2923204600	57400	57500	57700	57400	618
494	20241202	104400	2887696100	57500	57400	57700	57300	1114
495	20241202	104300	2823707500	57500	57400	57500	57400	436
496	20241202	104200	2798662100	57700	57700	57700	57400	753
497	20241202	104100	2755311200	57700	57400	57700	57400	577
498	20241202	104000	2722113000	57400	57600	57600	57400	692
499	20241202	103900	2682303500	57600	57600	57800	57600	475
500	20241202	103800	2654935500	57700	57800	57800	57700	972
501	20241202	103700	2598804900	57800	57800	57800	57700	170
502	20241202	103600	2588979200	57800	57800	57800	57700	168
503	20241202	103500	2579284900	57700	57800	57800	57700	86
504	20241202	103400	2574317100	57800	57800	57800	57700	243
505	20241202	103300	2560271800	57800	57800	57800	57700	10
506	20241202	103200	2559694100	57800	57800	57800	57700	90
507	20241202	103100	2554492200	57700	57700	57800	57700	66
508	20241202	103000	2550677600	57800	57800	57800	57700	93
509	20241202	102900	2545302300	57700	57800	57800	57700	138
510	20241202	102800	2537326000	57700	57700	57800	57700	36
511	20241202	102700	2535247900	57800	57700	57800	57700	118
512	20241202	102600	2528429500	57700	57800	57800	57700	30
513	20241202	102500	2526697600	57800	57800	57800	57700	147
514	20241202	102400	2518202000	57800	57800	57800	57700	40
515	20241202	102300	2515890900	57800	57900	57900	57700	107
516	20241202	102200	2509706100	57900	57900	57900	57700	108
517	20241202	102100	2503457900	57800	57800	58000	57800	109
518	20241202	102000	2497148400	58000	58000	58000	57800	816
519	20241202	101900	2449864100	57900	57900	58000	57900	41
520	20241202	101800	2447489600	58000	58000	58000	57900	137
521	20241202	101700	2439549700	58000	58000	58000	57900	189
522	20241202	101600	2428594100	58000	57800	58000	57800	648
523	20241202	101500	2391027500	57800	57800	57900	57800	104
524	20241202	101400	2385009100	57900	58000	58000	57800	36
525	20241202	101300	2382926800	58000	58000	58100	57700	1636
526	20241202	101200	2288288200	58000	58000	58000	57900	72
527	20241202	101100	2284114700	58000	58100	58100	57900	778
528	20241202	101000	2238994900	58100	58100	58100	58000	106
529	20241202	100900	2232836400	58000	58100	58100	58000	355
530	20241202	100800	2212238300	58100	58100	58100	58100	96
531	20241202	100700	2206660700	58100	58200	58200	58000	591
532	20241202	100600	2172324700	58200	58200	58200	58100	152
533	20241202	100500	2163483400	58100	58100	58200	58100	151
534	20241202	100400	2154699500	58200	58200	58300	58200	104
535	20241202	100300	2148646000	58200	58300	58300	58100	1467
536	20241202	100200	2063263900	58200	58200	58300	58200	48
537	20241202	100100	2060469000	58300	58300	58300	58200	154
538	20241202	100000	2051490900	58300	58300	58300	58200	105
539	20241202	095900	2045374900	58300	58300	58300	58200	77
540	20241202	095800	2040887900	58300	58200	58300	58200	69
541	20241202	095700	2036865600	58300	58400	58400	58300	807
542	20241202	095600	1989805800	58400	58400	58400	58300	727
543	20241202	095500	1947412200	58400	58300	58400	58300	380
544	20241202	095400	1925258100	58300	58300	58400	58300	27
545	20241202	095300	1923683100	58400	58200	58400	58200	2365
546	20241202	095200	1785932600	58300	58200	58300	58000	5688
547	20241202	095100	1455399000	58200	58200	58300	58200	490
548	20241202	095000	1426871500	58100	58200	58200	58100	603
549	20241202	094900	1391821200	58100	58200	58200	58100	281
550	20241202	094800	1375467100	58200	58200	58200	58100	83
551	20241202	094700	1370639700	58300	58200	58300	58100	352
552	20241202	094600	1350153900	58200	58300	58300	58200	97
553	20241202	094500	1344499700	58300	58300	58300	58200	175
554	20241202	094400	1334298200	58300	58300	58300	58200	114
555	20241202	094300	1327654000	58300	58300	58400	58200	1172
556	20241202	094200	1259264800	58300	58300	58400	58300	228
557	20241202	094100	1245967000	58300	58300	58400	58200	228
558	20241202	094000	1232668300	58300	58200	58300	58200	1560
559	20241202	093900	1141727500	58200	58200	58300	58200	295
560	20241202	093800	1124552900	58200	58200	58300	58100	442
561	20241202	093700	1098826300	58200	58300	58300	58200	617
562	20241202	093600	1062860000	58300	58300	58300	58200	77
563	20241202	093500	1058371200	58300	58200	58300	58100	913
564	20241202	093400	1005206200	58100	57900	58200	57900	2886
565	20241202	093300	837729300	58000	58000	58000	57900	166
566	20241202	093200	828107600	57900	58000	58000	57900	142
567	20241202	093100	819877600	57900	57900	57900	57800	63
568	20241202	093000	816230600	57900	57900	58000	57800	243
569	20241202	092900	802160900	58000	58000	58000	57900	154
570	20241202	092800	793229000	58000	58000	58000	58000	74
571	20241202	092700	788937000	57900	57800	58000	57800	125
572	20241202	092600	781699500	57900	58000	58000	57900	1435
573	20241202	092500	698611500	57900	58000	58000	57900	134
574	20241202	092400	690839600	58000	57900	58000	57900	83
575	20241202	092300	686025900	58000	58000	58000	58000	43
576	20241202	092200	683531900	57900	58000	58000	57900	66
577	20241202	092100	679704500	57900	58000	58000	57900	130
578	20241202	092000	672165800	57900	57900	57900	57800	533
579	20241202	091900	641305500	57800	57800	57800	57800	68
580	20241202	091800	637375100	57900	57800	57900	57700	376
581	20241202	091700	615650000	57800	57800	57800	57700	101
582	20241202	091600	609813400	57800	57800	57900	57800	414
583	20241202	091500	585883700	57900	57900	57900	57800	182
584	20241202	091400	575346900	57900	57900	57900	57800	112
585	20241202	091300	568862200	57900	57800	57900	57800	408
586	20241202	091200	545240600	57900	58000	58000	57900	323
587	20241202	091100	526537900	58000	58000	58000	57900	237
588	20241202	091000	512811200	58000	57900	58000	57700	917
589	20241202	090900	459705400	57700	57900	57900	57700	553
590	20241202	090800	427741800	57900	57900	57900	57700	484
591	20241202	090700	399764200	57700	57800	57800	57700	748
592	20241202	090600	356545100	57900	57900	57900	57700	14
593	20241202	090500	355735700	57600	57900	57900	57600	356
594	20241202	090400	335142100	57900	57800	58000	57700	668
595	20241202	090300	296467900	57800	58000	58000	57800	989
596	20241202	090200	239198100	58000	58000	58000	57900	140
597	20241202	090100	231081100	57900	57800	58000	57700	1888
598	20241202	090000	121787200	57800	57800	57900	57600	2107