KissMeData/009240/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	185300	965158300	52400	52400	52400	52400	843
3	20241206	185200	965158300	52400	52400	52400	52400	0
4	20241206	185100	965158300	52400	52400	52400	52400	0
5	20241206	185000	965158300	52400	52400	52400	52400	0
6	20241206	184900	965158300	52400	52400	52400	52400	0
7	20241206	184800	965158300	52400	52400	52400	52400	0
8	20241206	184700	965158300	52400	52400	52400	52400	0
9	20241206	184600	965158300	52400	52400	52400	52400	0
10	20241206	184500	965158300	52400	52400	52400	52400	0
11	20241206	184400	965158300	52400	52400	52400	52400	0
12	20241206	184300	965158300	52400	52400	52400	52400	0
13	20241206	184200	965158300	52400	52400	52400	52400	0
14	20241206	184100	965158300	52400	52400	52400	52400	0
15	20241206	184000	965158300	52400	52400	52400	52400	0
16	20241206	183900	965158300	52400	52400	52400	52400	0
17	20241206	183800	965158300	52400	52400	52400	52400	0
18	20241206	183700	965158300	52400	52400	52400	52400	0
19	20241206	183600	965158300	52400	52400	52400	52400	0
20	20241206	183500	965158300	52400	52400	52400	52400	0
21	20241206	183400	965158300	52400	52400	52400	52400	0
22	20241206	183300	965158300	52400	52400	52400	52400	0
23	20241206	183200	965158300	52400	52400	52400	52400	0
24	20241206	183100	965158300	52400	52400	52400	52400	0
25	20241206	183000	965158300	52400	52400	52400	52400	0
26	20241206	182900	965158300	52400	52400	52400	52400	0
27	20241206	182800	965158300	52400	52400	52400	52400	0
28	20241206	182700	965158300	52400	52400	52400	52400	0
29	20241206	182600	965158300	52400	52400	52400	52400	0
30	20241206	182500	965158300	52400	52400	52400	52400	0
31	20241206	182400	965158300	52400	52400	52400	52400	0
32	20241206	182300	965158300	52400	52400	52400	52400	843
33	20241206	182200	965158300	52400	52400	52400	52400	0
34	20241206	182100	965158300	52400	52400	52400	52400	0
35	20241206	182000	965158300	52400	52400	52400	52400	0
36	20241206	181900	965158300	52400	52400	52400	52400	0
37	20241206	181800	965158300	52400	52400	52400	52400	0
38	20241206	181700	965158300	52400	52400	52400	52400	0
39	20241206	181600	965158300	52400	52400	52400	52400	0
40	20241206	181500	965158300	52400	52400	52400	52400	0
41	20241206	181400	965158300	52400	52400	52400	52400	0
42	20241206	181300	965158300	52400	52400	52400	52400	0
43	20241206	181200	965158300	52400	52400	52400	52400	0
44	20241206	181100	965158300	52400	52400	52400	52400	0
45	20241206	181000	965158300	52400	52400	52400	52400	0
46	20241206	180900	965158300	52400	52400	52400	52400	0
47	20241206	180800	965158300	52400	52400	52400	52400	0
48	20241206	180700	965158300	52400	52400	52400	52400	0
49	20241206	180600	965158300	52400	52400	52400	52400	0
50	20241206	180500	965158300	52400	52400	52400	52400	0
51	20241206	180400	965158300	52400	52400	52400	52400	0
52	20241206	180300	965158300	52400	52400	52400	52400	0
53	20241206	180200	965158300	52400	52400	52400	52400	0
54	20241206	180100	965158300	52400	52400	52400	52400	0
55	20241206	180000	965158300	52400	52400	52400	52400	0
56	20241206	175900	965158300	52400	52400	52400	52400	0
57	20241206	175800	965158300	52400	52400	52400	52400	0
58	20241206	175700	965158300	52400	52400	52400	52400	0
59	20241206	175600	965158300	52400	52400	52400	52400	0
60	20241206	175500	965158300	52400	52400	52400	52400	0
61	20241206	175400	965158300	52400	52400	52400	52400	0
62	20241206	175300	965158300	52400	52400	52400	52400	843
63	20241206	175200	965158300	52400	52400	52400	52400	0
64	20241206	175100	965158300	52400	52400	52400	52400	0
65	20241206	175000	965158300	52400	52400	52400	52400	0
66	20241206	174900	965158300	52400	52400	52400	52400	0
67	20241206	174800	965158300	52400	52400	52400	52400	0
68	20241206	174700	965158300	52400	52400	52400	52400	0
69	20241206	174600	965158300	52400	52400	52400	52400	0
70	20241206	174500	965158300	52400	52400	52400	52400	0
71	20241206	174400	965158300	52400	52400	52400	52400	0
72	20241206	174300	965158300	52400	52400	52400	52400	0
73	20241206	174200	965158300	52400	52400	52400	52400	0
74	20241206	174100	965158300	52400	52400	52400	52400	0
75	20241206	174000	965158300	52400	52400	52400	52400	0
76	20241206	173900	965158300	52400	52400	52400	52400	0
77	20241206	173800	965158300	52400	52400	52400	52400	0
78	20241206	173700	965158300	52400	52400	52400	52400	0
79	20241206	173600	965158300	52400	52400	52400	52400	0
80	20241206	173500	965158300	52400	52400	52400	52400	0
81	20241206	173400	965158300	52400	52400	52400	52400	0
82	20241206	173300	965158300	52400	52400	52400	52400	0
83	20241206	173200	965158300	52400	52400	52400	52400	0
84	20241206	173100	965158300	52400	52400	52400	52400	0
85	20241206	173000	965158300	52400	52400	52400	52400	0
86	20241206	172900	965158300	52400	52400	52400	52400	0
87	20241206	172800	965158300	52400	52400	52400	52400	0
88	20241206	172700	965158300	52400	52400	52400	52400	0
89	20241206	172600	965158300	52400	52400	52400	52400	0
90	20241206	172500	965158300	52400	52400	52400	52400	0
91	20241206	172400	965158300	52400	52400	52400	52400	0
92	20241206	172300	965158300	52400	52400	52400	52400	843
93	20241206	172200	965158300	52400	52400	52400	52400	0
94	20241206	172100	965158300	52400	52400	52400	52400	0
95	20241206	172000	965158300	52400	52400	52400	52400	0
96	20241206	171900	965158300	52400	52400	52400	52400	0
97	20241206	171800	965158300	52400	52400	52400	52400	0
98	20241206	171700	965158300	52400	52400	52400	52400	0
99	20241206	171600	965158300	52400	52400	52400	52400	0
100	20241206	171500	965158300	52400	52400	52400	52400	0
101	20241206	171400	965158300	52400	52400	52400	52400	0
102	20241206	171300	965158300	52400	52400	52400	52400	0
103	20241206	171200	965158300	52400	52400	52400	52400	0
104	20241206	171100	965158300	52400	52400	52400	52400	0
105	20241206	171000	965158300	52400	52400	52400	52400	0
106	20241206	170900	965158300	52400	52400	52400	52400	0
107	20241206	170800	965158300	52400	52400	52400	52400	0
108	20241206	170700	965158300	52400	52400	52400	52400	0
109	20241206	170600	965158300	52400	52400	52400	52400	0
110	20241206	170500	965158300	52400	52400	52400	52400	0
111	20241206	170400	965158300	52400	52400	52400	52400	0
112	20241206	170300	965158300	52400	52400	52400	52400	0
113	20241206	170200	965158300	52400	52400	52400	52400	0
114	20241206	170100	965158300	52400	52400	52400	52400	0
115	20241206	170000	965158300	52400	52400	52400	52400	0
116	20241206	165900	965158300	52400	52400	52400	52400	0
117	20241206	165800	965158300	52400	52400	52400	52400	0
118	20241206	165700	965158300	52400	52400	52400	52400	0
119	20241206	165600	965158300	52400	52400	52400	52400	0
120	20241206	165500	965158300	52400	52400	52400	52400	0
121	20241206	165400	965158300	52400	52400	52400	52400	0
122	20241206	165300	965158300	52400	52400	52400	52400	843
123	20241206	165200	965158300	52400	52400	52400	52400	0
124	20241206	165100	965158300	52400	52400	52400	52400	0
125	20241206	165000	965158300	52400	52400	52400	52400	0
126	20241206	164900	965158300	52400	52400	52400	52400	0
127	20241206	164800	965158300	52400	52400	52400	52400	0
128	20241206	164700	965158300	52400	52400	52400	52400	0
129	20241206	164600	965158300	52400	52400	52400	52400	0
130	20241206	164500	965158300	52400	52400	52400	52400	0
131	20241206	164400	965158300	52400	52400	52400	52400	0
132	20241206	164300	965158300	52400	52400	52400	52400	0
133	20241206	164200	965158300	52400	52400	52400	52400	0
134	20241206	164100	965158300	52400	52400	52400	52400	0
135	20241206	164000	965158300	52400	52400	52400	52400	0
136	20241206	163900	965158300	52400	52400	52400	52400	0
137	20241206	163800	965158300	52400	52400	52400	52400	0
138	20241206	163700	965158300	52400	52400	52400	52400	0
139	20241206	163600	965158300	52400	52400	52400	52400	0
140	20241206	163500	965158300	52400	52400	52400	52400	0
141	20241206	163400	965158300	52400	52400	52400	52400	0
142	20241206	163300	965158300	52400	52400	52400	52400	0
143	20241206	163200	965158300	52400	52400	52400	52400	0
144	20241206	163100	965158300	52400	52400	52400	52400	0
145	20241206	163000	965158300	52400	52400	52400	52400	0
146	20241206	162900	965158300	52400	52400	52400	52400	0
147	20241206	162800	965158300	52400	52400	52400	52400	0
148	20241206	162700	965158300	52400	52400	52400	52400	0
149	20241206	162600	965158300	52400	52400	52400	52400	0
150	20241206	162500	965158300	52400	52400	52400	52400	0
151	20241206	162400	965158300	52400	52400	52400	52400	0
152	20241206	162300	965158300	52400	52400	52400	52400	843
153	20241206	162200	965158300	52400	52400	52400	52400	0
154	20241206	162100	965158300	52400	52400	52400	52400	0
155	20241206	162000	965158300	52400	52400	52400	52400	0
156	20241206	161900	965158300	52400	52400	52400	52400	0
157	20241206	161800	965158300	52400	52400	52400	52400	0
158	20241206	161700	965158300	52400	52400	52400	52400	0
159	20241206	161600	965158300	52400	52400	52400	52400	0
160	20241206	161500	965158300	52400	52400	52400	52400	0
161	20241206	161400	965158300	52400	52400	52400	52400	0
162	20241206	161300	965158300	52400	52400	52400	52400	0
163	20241206	161200	965158300	52400	52400	52400	52400	0
164	20241206	161100	965158300	52400	52400	52400	52400	0
165	20241206	161000	965158300	52400	52400	52400	52400	0
166	20241206	160900	965158300	52400	52400	52400	52400	0
167	20241206	160800	965158300	52400	52400	52400	52400	0
168	20241206	160700	965158300	52400	52400	52400	52400	0
169	20241206	160600	965158300	52400	52400	52400	52400	0
170	20241206	160500	965158300	52400	52400	52400	52400	0
171	20241206	160400	965158300	52400	52400	52400	52400	0
172	20241206	160300	965158300	52400	52400	52400	52400	0
173	20241206	160200	965158300	52400	52400	52400	52400	0
174	20241206	160100	965158300	52400	52400	52400	52400	0
175	20241206	160000	965158300	52400	52400	52400	52400	0
176	20241206	155900	965158300	52400	52400	52400	52400	0
177	20241206	155800	965158300	52400	52400	52400	52400	0
178	20241206	155700	965158300	52400	52400	52400	52400	0
179	20241206	155600	965158300	52400	52400	52400	52400	0
180	20241206	155500	965158300	52400	52400	52400	52400	0
181	20241206	155400	965158300	52400	52400	52400	52400	0
182	20241206	155300	965158300	52400	52400	52400	52400	843
183	20241206	155200	965158300	52400	52400	52400	52400	0
184	20241206	155100	965158300	52400	52400	52400	52400	0
185	20241206	155000	965158300	52400	52400	52400	52400	0
186	20241206	154900	965158300	52400	52400	52400	52400	0
187	20241206	154800	965158300	52400	52400	52400	52400	0
188	20241206	154700	965158300	52400	52400	52400	52400	0
189	20241206	154600	965158300	52400	52400	52400	52400	0
190	20241206	154500	965158300	52400	52400	52400	52400	0
191	20241206	154400	965158300	52400	52400	52400	52400	0
192	20241206	154300	965158300	52400	52400	52400	52400	0
193	20241206	154200	965158300	52400	52400	52400	52400	0
194	20241206	154100	965158300	52400	52400	52400	52400	0
195	20241206	154000	965158300	52400	52400	52400	52400	0
196	20241206	153900	965158300	52400	52400	52400	52400	0
197	20241206	153800	965158300	52400	52400	52400	52400	0
198	20241206	153700	965158300	52400	52400	52400	52400	0
199	20241206	153600	965158300	52400	52400	52400	52400	0
200	20241206	153500	965158300	52400	52400	52400	52400	0
201	20241206	153400	965158300	52400	52400	52400	52400	0
202	20241206	153300	965158300	52400	52400	52400	52400	0
203	20241206	153200	965158300	52400	52400	52400	52400	0
204	20241206	153100	965158300	52400	52400	52400	52400	0
205	20241206	153000	965158300	52400	52400	52400	52400	843
206	20241206	152900	920985100	52400	52400	52400	52400	0
207	20241206	152800	920985100	52400	52400	52400	52400	0
208	20241206	152700	920985100	52400	52400	52400	52400	0
209	20241206	152600	920985100	52400	52400	52400	52400	0
210	20241206	152500	920985100	52400	52400	52400	52400	0
211	20241206	152400	920985100	52400	52400	52400	52400	0
212	20241206	152300	920985100	52400	52400	52400	52400	0
213	20241206	152200	920985100	52400	52400	52400	52400	0
214	20241206	152100	920985100	52400	52400	52400	52400	0
215	20241206	152000	920985100	52400	52400	52400	52400	0
216	20241206	151900	920985100	52400	52400	52400	52400	343
217	20241206	151800	903011900	52400	52400	52500	52400	9
218	20241206	151700	902540200	52500	52400	52500	52400	24
219	20241206	151600	901280900	52400	52400	52500	52400	6
220	20241206	151500	900966400	52400	52500	52500	52400	32
221	20241206	151400	899286800	52500	52600	52600	52400	102
222	20241206	151300	893931800	52500	52600	52600	52500	103
223	20241206	151200	888524200	52600	52700	52800	52500	252
224	20241206	151100	875256100	52600	52700	52700	52600	53
225	20241206	151000	872463300	52700	52600	52700	52600	52
226	20241206	150900	869727600	52600	52500	52600	52500	227
227	20241206	150800	857787700	52600	52600	52600	52600	3
228	20241206	150700	857629900	52500	52600	52600	52500	18
229	20241206	150600	856683800	52600	52500	52600	52500	5
230	20241206	150500	856421100	52500	52600	52600	52500	3
231	20241206	150400	856263400	52600	52500	52600	52500	3
232	20241206	150300	856105800	52600	52600	52600	52600	2
233	20241206	150200	856000600	52500	52500	52500	52500	1
234	20241206	150100	855948100	52600	52500	52600	52500	3
235	20241206	150000	855790500	52500	52500	52600	52500	36
236	20241206	145900	853900100	52600	52500	52600	52500	21
237	20241206	145800	852797100	52500	52500	52600	52500	20
238	20241206	145700	851746800	52500	52400	52600	52400	332
239	20241206	145600	834303100	52500	52400	52500	52400	28
240	20241206	145500	832835600	52500	52400	52500	52400	26
241	20241206	145400	831472900	52400	52500	52500	52400	50
242	20241206	145300	828850300	52400	52400	52500	52400	62
243	20241206	145200	825599000	52500	52400	52500	52400	48
244	20241206	145100	823081300	52500	52500	52500	52400	17
245	20241206	145000	822190000	52500	52500	52500	52400	19
246	20241206	144900	821194200	52400	52500	52500	52400	161
247	20241206	144800	812755300	52500	52500	52500	52400	46
248	20241206	144700	810344700	52500	52500	52500	52400	59
249	20241206	144600	807249000	52400	52500	52500	52400	26
250	20241206	144500	805886300	52500	52500	52500	52400	4
251	20241206	144400	805676400	52500	52400	52500	52400	36
252	20241206	144300	803789800	52400	52400	52500	52400	52
253	20241206	144200	801064900	52500	52400	52500	52400	31
254	20241206	144100	799439900	52400	52400	52500	52400	43
255	20241206	144000	797185100	52400	52400	52500	52400	22
256	20241206	143900	796032200	52500	52400	52500	52400	16
257	20241206	143800	795193600	52500	52500	52500	52400	35
258	20241206	143700	793359000	52400	52500	52500	52400	12
259	20241206	143600	792730000	52500	52400	52500	52400	7
260	20241206	143500	792363100	52400	52400	52500	52400	46
261	20241206	143400	789952600	52500	52500	52500	52500	39
262	20241206	143300	787905100	52500	52500	52500	52500	69
263	20241206	143200	784282600	52500	52500	52500	52500	29
264	20241206	143100	782760100	52600	52500	52600	52500	16
265	20241206	143000	781920000	52600	52500	52600	52500	17
266	20241206	142900	781027400	52500	52500	52500	52500	22
267	20241206	142800	779872400	52500	52500	52600	52500	24
268	20241206	142700	778612300	52500	52500	52600	52500	31
269	20241206	142600	776984300	52600	52500	52600	52500	4
270	20241206	142500	776774200	52600	52600	52600	52600	2
271	20241206	142400	776669000	52600	52500	52600	52500	3
272	20241206	142300	776511300	52500	52600	52600	52500	4
273	20241206	142200	776301200	52600	52500	52600	52500	8
274	20241206	142100	775881000	52500	52500	52500	52500	1
275	20241206	142000	775828500	52500	52600	52600	52500	6
276	20241206	141900	775513100	52600	52600	52600	52600	1
277	20241206	141800	775460500	52600	52600	52600	52500	8
278	20241206	141700	775039800	52600	52500	52600	52500	8
279	20241206	141600	774619700	52500	52500	52500	52500	1
280	20241206	141500	774567200	52500	52500	52500	52500	1
281	20241206	141400	774514700	52500	52600	52600	52500	6
282	20241206	141300	774199500	52500	52400	52500	52400	4
283	20241206	141200	773989700	52600	52500	52600	52500	11
284	20241206	141100	773411200	52500	52500	52600	52500	7
285	20241206	141000	773043500	52500	52500	52500	52500	6
286	20241206	140900	772728500	52600	52500	52600	52500	2
287	20241206	140800	772623400	52500	52500	52500	52500	3
288	20241206	140700	772465900	52500	52500	52600	52500	4
289	20241206	140600	772255800	52600	52500	52600	52400	98
290	20241206	140500	767111400	52500	52500	52500	52500	122
291	20241206	140400	760706400	52500	52500	52500	52500	86
292	20241206	140300	756191400	52500	52400	52500	52400	4
293	20241206	140200	755981600	52500	52500	52500	52500	1
294	20241206	140100	755929100	52500	52500	52600	52500	8
295	20241206	140000	755509000	52500	52500	52500	52400	119
296	20241206	135900	749261600	52500	52500	52500	52500	2
297	20241206	135800	749156600	52500	52400	52500	52400	108
298	20241206	135700	743497000	52400	52400	52400	52300	120
299	20241206	135600	737209200	52400	52400	52400	52400	0
300	20241206	135500	737209200	52400	52400	52400	52400	3
301	20241206	135400	737052000	52400	52300	52400	52300	3
302	20241206	135300	736895000	52400	52400	52400	52400	3
303	20241206	135200	736737800	52400	52400	52400	52400	1
304	20241206	135100	736685400	52300	52400	52400	52300	3
305	20241206	135000	736528400	52400	52400	52400	52400	2
306	20241206	134900	736423600	52400	52300	52400	52300	220
307	20241206	134800	724917400	52200	52200	52200	52200	129
308	20241206	134700	718183600	52200	52200	52200	52200	2
309	20241206	134600	718079200	52200	52200	52200	52200	1
310	20241206	134500	718027000	52100	52200	52200	52100	3
311	20241206	134400	717870600	52200	52200	52200	52200	0
312	20241206	134300	717870600	52200	52100	52200	52100	10
313	20241206	134200	717349300	52100	52200	52200	52100	2
314	20241206	134100	717245000	52200	52200	52200	52200	1
315	20241206	134000	717192800	52100	52100	52100	52100	0
316	20241206	133900	717192800	52100	52200	52200	52100	33
317	20241206	133800	715470400	52200	52200	52200	52200	18
318	20241206	133700	714530800	52100	52200	52200	52100	12
319	20241206	133600	713904600	52200	52200	52200	52200	28
320	20241206	133500	712443000	52100	52100	52100	52100	1
321	20241206	133400	712390900	52200	52100	52200	52100	16
322	20241206	133300	711556000	52200	52200	52200	52200	0
323	20241206	133200	711556000	52200	52200	52200	52100	45
324	20241206	133100	709207200	52100	52100	52200	52100	18
325	20241206	133000	708268400	52200	52200	52200	52200	19
326	20241206	132900	707276600	52200	52200	52200	52200	2
327	20241206	132800	707172200	52200	52100	52200	52100	2
328	20241206	132700	707067900	52100	52100	52100	52100	0
329	20241206	132600	707067900	52100	52100	52100	52100	1
330	20241206	132500	707015800	52200	52200	52200	52200	296
331	20241206	132400	691564600	52300	52200	52400	52200	65
332	20241206	132300	688164800	52300	52300	52300	52300	6
333	20241206	132200	687851000	52200	52300	52300	52200	5
334	20241206	132100	687589700	52300	52300	52300	52300	63
335	20241206	132000	684294800	52200	52300	52300	52200	3
336	20241206	131900	684138000	52200	52300	52300	52200	6
337	20241206	131800	683824400	52300	52300	52300	52300	1
338	20241206	131700	683772100	52300	52300	52300	52300	3
339	20241206	131600	683615200	52200	52200	52300	52200	157
340	20241206	131500	675419700	52200	52200	52200	52200	1
341	20241206	131400	675367500	52100	52100	52100	52100	10
342	20241206	131300	674846500	52200	52100	52200	52100	3
343	20241206	131200	674690100	52200	52200	52200	52200	16
344	20241206	131100	673854900	52100	52100	52100	52100	0
345	20241206	131000	673854900	52100	52200	52200	52100	14
346	20241206	130900	673124200	52200	52200	52200	52200	1
347	20241206	130800	673072000	52200	52300	52300	52200	77
348	20241206	130700	669052400	52200	52200	52200	52200	2
349	20241206	130600	668948000	52200	52200	52200	52200	62
350	20241206	130500	665711600	52200	52200	52200	52100	19
351	20241206	130400	664720000	52200	52300	52300	52200	300
352	20241206	130300	649049400	52300	52200	52300	52200	41
353	20241206	130200	646908100	52200	52200	52200	52200	8
354	20241206	130100	646490500	52300	52300	52300	52300	3
355	20241206	130000	646333600	52200	52200	52200	52200	1
356	20241206	125900	646281400	52300	52200	52300	52200	3
357	20241206	125800	646124700	52300	52300	52300	52300	0
358	20241206	125700	646124700	52300	52200	52300	52200	2
359	20241206	125600	646020200	52200	52200	52200	52200	2
360	20241206	125500	645915800	52200	52300	52300	52200	7
361	20241206	125400	645550300	52300	52200	52300	52200	2
362	20241206	125300	645445800	52200	52200	52200	52200	1
363	20241206	125200	645393600	52300	52300	52300	52300	0
364	20241206	125100	645393600	52300	52200	52300	52200	4
365	20241206	125000	645184500	52300	52200	52300	52200	3
366	20241206	124900	645027800	52200	52200	52200	52200	6
367	20241206	124800	644714600	52200	52200	52200	52200	2
368	20241206	124700	644610200	52300	52300	52300	52200	4
369	20241206	124600	644401200	52200	52200	52200	52200	0
370	20241206	124500	644401200	52200	52200	52200	52200	1
371	20241206	124400	644349000	52200	52200	52300	52200	23
372	20241206	124300	643148300	52200	52300	52300	52200	14
373	20241206	124200	642417400	52200	52200	52200	52200	2
374	20241206	124100	642313000	52200	52400	52400	52200	321
375	20241206	124000	625509200	52500	52500	52500	52500	1
376	20241206	123900	625456700	52400	52400	52500	52400	4
377	20241206	123800	625247000	52500	52500	52500	52500	2
378	20241206	123700	625142000	52500	52500	52500	52400	17
379	20241206	123600	624250100	52400	52400	52400	52400	2
380	20241206	123500	624145300	52500	52500	52500	52500	1
381	20241206	123400	624092800	52500	52500	52500	52500	1
382	20241206	123300	624040300	52500	52400	52500	52400	5
383	20241206	123200	623778100	52400	52400	52400	52400	0
384	20241206	123100	623778100	52400	52400	52400	52400	6
385	20241206	123000	623463700	52500	52400	52500	52400	4
386	20241206	122900	623254000	52500	52500	52500	52500	0
387	20241206	122800	623254000	52500	52500	52500	52500	7
388	20241206	122700	622886500	52400	52400	52400	52400	53
389	20241206	122600	620109300	52500	52400	52500	52400	4
390	20241206	122500	619899400	52400	52400	52400	52400	27
391	20241206	122400	618484600	52400	52500	52500	52400	32
392	20241206	122300	616805000	52500	52500	52500	52500	1
393	20241206	122200	616752500	52500	52500	52500	52500	1
394	20241206	122100	616700000	52400	52400	52400	52400	3
395	20241206	122000	616542800	52500	52500	52500	52500	1
396	20241206	121900	616490300	52400	52400	52400	52400	1
397	20241206	121800	616437900	52400	52400	52500	52400	13
398	20241206	121700	615756400	52500	52500	52500	52500	0
399	20241206	121600	615756400	52500	52500	52500	52500	2
400	20241206	121500	615651400	52400	52500	52500	52400	4
401	20241206	121400	615441700	52500	52500	52500	52500	1
402	20241206	121300	615389200	52500	52500	52500	52500	4
403	20241206	121200	615179200	52300	52300	52300	52300	3
404	20241206	121100	615022300	52400	52400	52400	52400	0
405	20241206	121000	615022300	52400	52300	52500	52300	28
406	20241206	120900	613555100	52300	52500	52500	52300	2
407	20241206	120800	613450300	52400	52400	52400	52400	0
408	20241206	120700	613450300	52400	52300	52400	52300	19
409	20241206	120600	612454900	52300	52400	52400	52300	3
410	20241206	120500	612297800	52300	52300	52400	52300	26
411	20241206	120400	610936800	52300	52200	52300	52200	3
412	20241206	120300	610780000	52200	52200	52200	52200	1
413	20241206	120200	610727800	52300	52300	52300	52300	1
414	20241206	120100	610675500	52300	52300	52300	52200	6
415	20241206	120000	610361900	52200	52200	52200	52200	1
416	20241206	115900	610309700	52300	52300	52300	52300	8
417	20241206	115800	609891300	52200	52200	52200	52200	2
418	20241206	115700	609786900	52300	52300	52300	52200	3
419	20241206	115600	609630100	52300	52300	52300	52300	2
420	20241206	115500	609525500	52300	52300	52300	52300	40
421	20241206	115400	607433500	52300	52300	52300	52300	7
422	20241206	115300	607067400	52400	52300	52400	52300	38
423	20241206	115200	605079400	52300	52400	52400	52300	5
424	20241206	115100	604817600	52300	52400	52400	52300	31
425	20241206	115000	603193500	52500	52400	52500	52400	11
426	20241206	114900	602617000	52500	52600	52600	52500	84
427	20241206	114800	598206900	52500	52600	52600	52500	30
428	20241206	114700	596629600	52500	52500	52500	52500	0
429	20241206	114600	596629600	52500	52500	52500	52500	1
430	20241206	114500	596577100	52500	52600	52600	52500	3
431	20241206	114400	596419400	52500	52500	52500	52500	0
432	20241206	114300	596419400	52500	52600	52600	52500	4
433	20241206	114200	596209200	52500	52600	52600	52500	13
434	20241206	114100	595525500	52600	52500	52600	52500	3
435	20241206	114000	595367900	52500	52500	52500	52500	0
436	20241206	113900	595367900	52500	52600	52600	52500	38
437	20241206	113800	593369200	52700	52600	52700	52600	5
438	20241206	113700	593105900	52600	52700	52700	52600	6
439	20241206	113600	592790200	52600	52600	52600	52500	19
440	20241206	113500	591791000	52500	52500	52500	52500	5
441	20241206	113400	591528500	52700	52500	52700	52500	41
442	20241206	113300	589375800	52600	52700	52700	52600	38
443	20241206	113200	587376900	52500	52500	52500	52500	2
444	20241206	113100	587271900	52600	52500	52600	52500	170
445	20241206	113000	578330000	52500	52500	52500	52500	10
446	20241206	112900	577805000	52500	52600	52600	52500	2
447	20241206	112800	577699900	52600	52500	52600	52500	5
448	20241206	112700	577437300	52400	52400	52400	52400	35
449	20241206	112600	575603300	52400	52400	52400	52400	2
450	20241206	112500	575498500	52500	52500	52500	52500	15
451	20241206	112400	574711000	52500	52400	52600	52400	11
452	20241206	112300	574133500	52400	52500	52500	52400	104
453	20241206	112200	568673700	52500	52400	52500	52400	4
454	20241206	112100	568463800	52600	52500	52600	52500	75
455	20241206	112000	564526100	52600	52400	52700	52400	351
456	20241206	111900	546111000	52300	52300	52300	52300	231
457	20241206	111800	534029700	52300	52400	52400	52300	35
458	20241206	111700	532197300	52300	52400	52400	52300	7
459	20241206	111600	531830800	52400	52400	52400	52300	168
460	20241206	111500	523044100	52400	52300	52400	52300	206
461	20241206	111400	512249900	52300	52300	52300	52300	0
462	20241206	111300	512249900	52300	52300	52300	52300	1
463	20241206	111200	512197600	52400	52400	52400	52300	4
464	20241206	111100	511988100	52400	52400	52400	52300	17
465	20241206	111000	511098400	52400	52300	52500	52300	5
466	20241206	110900	510836400	52300	52300	52500	52300	28
467	20241206	110800	509371800	52500	52500	52500	52500	1
468	20241206	110700	509319300	52500	52300	52500	52300	3
469	20241206	110600	509162000	52400	52500	52500	52200	400
470	20241206	110500	488265100	52500	52300	52500	52300	49
471	20241206	110400	485694900	52300	52500	52500	52300	12
472	20241206	110300	485067100	52400	52300	52400	52300	68
473	20241206	110200	481504100	52300	52300	52300	52300	38
474	20241206	110100	479516700	52200	52100	52200	52100	26
475	20241206	110000	478159800	52200	52200	52200	52000	9
476	20241206	105900	477690400	52200	52100	52200	52000	36
477	20241206	105800	475815700	52000	52300	52300	52000	167
478	20241206	105700	467114600	52300	52000	52300	51900	367
479	20241206	105600	448011900	52000	52000	52000	52000	17
480	20241206	105500	447127900	51800	51800	51800	51800	3
481	20241206	105400	446972500	51800	51900	52000	51800	114
482	20241206	105300	441064600	51900	51700	51900	51600	445
483	20241206	105200	418086900	51800	52000	52000	51700	44
484	20241206	105100	415805300	52200	52100	52200	52000	21
485	20241206	105000	414711000	51900	52200	52200	51900	749
486	20241206	104900	375774500	52100	52100	52300	52100	124
487	20241206	104800	369302300	52100	52300	52300	52100	11
488	20241206	104700	368728200	52300	52200	52300	52200	107
489	20241206	104600	363132600	52200	52100	52200	52000	175
490	20241206	104500	354015200	52100	52300	52300	52100	151
491	20241206	104400	346147900	52100	52200	52200	52100	55
492	20241206	104300	343277600	52200	52200	52300	52200	24
493	20241206	104200	342024600	52300	52300	52400	52200	252
494	20241206	104100	328851100	52100	52200	52200	52100	31
495	20241206	104000	327234800	52200	52300	52400	52100	246
496	20241206	103900	314383300	52400	52400	52500	52400	78
497	20241206	103800	310296000	52500	52500	52500	52500	308
498	20241206	103700	294126000	52500	52500	52500	52500	3
499	20241206	103600	293968500	52600	52600	52600	52600	2
500	20241206	103500	293863300	52600	52600	52600	52600	508
501	20241206	103400	267142500	52600	52700	52700	52600	10
502	20241206	103300	266616400	52700	52700	52700	52700	1
503	20241206	103200	266563700	52600	52600	52600	52600	0
504	20241206	103100	266563700	52600	52700	52700	52600	23
505	20241206	103000	265351900	52700	52700	52700	52700	21
506	20241206	102900	264245200	52600	52600	52700	52600	13
507	20241206	102800	263560400	52700	52700	52700	52700	1
508	20241206	102700	263507700	52600	52600	52600	52600	13
509	20241206	102600	262823900	52600	52700	52700	52600	12
510	20241206	102500	262191700	52900	52900	52900	52900	6
511	20241206	102400	261874300	52700	52900	52900	52700	183
512	20241206	102300	252221400	52900	52700	53000	52700	118
513	20241206	102200	245995800	52700	52700	52700	52600	8
514	20241206	102100	245574300	52700	52700	52700	52700	15
515	20241206	102000	244783800	52700	52700	52700	52700	175
516	20241206	101900	235561300	52800	52800	52800	52800	11
517	20241206	101800	234980500	52700	52700	52700	52700	34
518	20241206	101700	233188700	52700	52800	52800	52700	92
519	20241206	101600	228332100	52900	52900	52900	52900	2
520	20241206	101500	228226300	52800	53000	53000	52800	272
521	20241206	101400	213831300	53000	53000	53000	53000	2
522	20241206	101300	213725300	53000	53000	53100	53000	14
523	20241206	101200	212983200	53100	53100	53100	53100	75
524	20241206	101100	209000700	53100	53100	53100	53100	2
525	20241206	101000	208894500	53100	53100	53200	53100	23
526	20241206	100900	207673100	53100	53100	53100	53100	1
527	20241206	100800	207620000	53100	53100	53100	53100	3
528	20241206	100700	207460700	53200	53200	53200	53200	2
529	20241206	100600	207354300	53100	53100	53100	53100	0
530	20241206	100500	207354300	53100	53100	53100	53100	1
531	20241206	100400	207301200	53100	53200	53200	53100	52
532	20241206	100300	204539800	53200	53200	53200	53200	1
533	20241206	100200	204486600	53100	53200	53200	53100	124
534	20241206	100100	197901900	53200	53200	53200	53200	1
535	20241206	100000	197848700	53200	53200	53200	53200	1
536	20241206	095900	197795500	53100	53100	53100	53100	1
537	20241206	095800	197742400	53200	53200	53200	53200	2
538	20241206	095700	197636000	53100	53100	53100	53100	0
539	20241206	095600	197636000	53100	53100	53100	53100	4
540	20241206	095500	197423600	53200	53300	53300	53200	66
541	20241206	095400	193910800	53200	53200	53200	53200	18
542	20241206	095300	192953200	53100	53200	53200	53100	5
543	20241206	095200	192687300	53200	53200	53200	53200	1
544	20241206	095100	192634100	53100	53200	53200	53100	60
545	20241206	095000	189442400	53300	53200	53300	53200	9
546	20241206	094900	188963500	53400	53400	53400	53400	1
547	20241206	094800	188910100	53200	53300	53300	53200	243
548	20241206	094700	175959600	53300	53400	53400	53300	6
549	20241206	094600	175639700	53300	53300	53400	53300	8
550	20241206	094500	175213200	53300	53300	53300	53300	0
551	20241206	094400	175213200	53300	53400	53400	53300	9
552	20241206	094300	174733400	53300	53200	53300	53200	56
553	20241206	094200	171750100	53200	53200	53200	53200	0
554	20241206	094100	171750100	53200	53400	53400	53200	33
555	20241206	094000	169991500	53200	53300	53300	53200	37
556	20241206	093900	168019800	53300	53300	53300	53300	0
557	20241206	093800	168019800	53300	53400	53400	53300	2
558	20241206	093700	167913100	53300	53300	53300	53200	67
559	20241206	093600	164343100	53200	53200	53200	53200	0
560	20241206	093500	164343100	53200	53400	53400	53200	22
561	20241206	093400	163170500	53300	53300	53300	53300	3
562	20241206	093300	163010600	53300	53400	53400	53200	147
563	20241206	093200	155182800	53200	53200	53400	53200	89
564	20241206	093100	150446600	53200	53200	53400	53100	118
565	20241206	093000	144169500	53200	53400	53400	53200	206
566	20241206	092900	133205400	53500	53500	53500	53500	29
567	20241206	092800	131653900	53300	53300	53300	53300	0
568	20241206	092700	131653900	53300	53400	53600	53300	7
569	20241206	092600	131279400	53500	53500	53500	53500	1
570	20241206	092500	131225900	53400	53300	53500	53300	271
571	20241206	092400	116768700	53300	53200	53300	53200	2
572	20241206	092300	116662200	53300	53300	53300	53300	2
573	20241206	092200	116555600	53200	53200	53200	53200	0
574	20241206	092100	116555600	53200	53200	53200	53200	1
575	20241206	092000	116502400	53300	53300	53300	53300	7
576	20241206	091900	116129300	53300	53300	53300	53300	1
577	20241206	091800	116076000	53200	53200	53200	53200	1
578	20241206	091700	116022800	53300	53500	53500	53300	68
579	20241206	091600	112392300	53500	53500	53500	53500	2
580	20241206	091500	112285300	53500	53400	53500	53400	18
581	20241206	091400	111322600	53500	53500	53500	53500	10
582	20241206	091300	110787600	53500	53600	53600	53500	36
583	20241206	091200	108861500	53400	53400	53400	53400	1
584	20241206	091100	108808100	53500	53500	53700	53500	395
585	20241206	091000	87634800	53600	53600	53700	53600	14
586	20241206	090900	86884200	53700	53600	53700	53600	2
587	20241206	090800	86776900	53400	53400	53400	53400	12
588	20241206	090700	86136100	53400	53500	53700	53400	182
589	20241206	090600	76381100	53400	53600	53600	53400	362
590	20241206	090500	57014500	53600	53700	53700	53500	31
591	20241206	090400	55353500	53700	53700	53700	53700	1
592	20241206	090300	55299800	53600	53500	53700	53500	17
593	20241206	090200	54388700	53500	53500	53600	53000	907
594	20241206	090100	5799600	53700	53700	53700	53700	5
595	20241206	090000	5531100	53700	53700	53700	53700	103