KissMeData/192080/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202700	2361007600	53400	53400	53400	53400	20521
3	20241212	202600	2361007600	53400	53400	53400	53400	0
4	20241212	202500	2361007600	53400	53400	53400	53400	0
5	20241212	202400	2361007600	53400	53400	53400	53400	0
6	20241212	202300	2361007600	53400	53400	53400	53400	0
7	20241212	202200	2361007600	53400	53400	53400	53400	0
8	20241212	202100	2361007600	53400	53400	53400	53400	0
9	20241212	202000	2361007600	53400	53400	53400	53400	0
10	20241212	201900	2361007600	53400	53400	53400	53400	0
11	20241212	201800	2361007600	53400	53400	53400	53400	0
12	20241212	201700	2361007600	53400	53400	53400	53400	0
13	20241212	201600	2361007600	53400	53400	53400	53400	0
14	20241212	201500	2361007600	53400	53400	53400	53400	0
15	20241212	201400	2361007600	53400	53400	53400	53400	0
16	20241212	201300	2361007600	53400	53400	53400	53400	0
17	20241212	201200	2361007600	53400	53400	53400	53400	0
18	20241212	201100	2361007600	53400	53400	53400	53400	0
19	20241212	201000	2361007600	53400	53400	53400	53400	0
20	20241212	200900	2361007600	53400	53400	53400	53400	0
21	20241212	200800	2361007600	53400	53400	53400	53400	0
22	20241212	200700	2361007600	53400	53400	53400	53400	0
23	20241212	200600	2361007600	53400	53400	53400	53400	0
24	20241212	200500	2361007600	53400	53400	53400	53400	0
25	20241212	200400	2361007600	53400	53400	53400	53400	0
26	20241212	200300	2361007600	53400	53400	53400	53400	0
27	20241212	200200	2361007600	53400	53400	53400	53400	0
28	20241212	200100	2361007600	53400	53400	53400	53400	0
29	20241212	200000	2361007600	53400	53400	53400	53400	0
30	20241212	195900	2361007600	53400	53400	53400	53400	0
31	20241212	195800	2361007600	53400	53400	53400	53400	0
32	20241212	195700	2361007600	53400	53400	53400	53400	20521
33	20241212	195600	2361007600	53400	53400	53400	53400	0
34	20241212	195500	2361007600	53400	53400	53400	53400	0
35	20241212	195400	2361007600	53400	53400	53400	53400	0
36	20241212	195300	2361007600	53400	53400	53400	53400	0
37	20241212	195200	2361007600	53400	53400	53400	53400	0
38	20241212	195100	2361007600	53400	53400	53400	53400	0
39	20241212	195000	2361007600	53400	53400	53400	53400	0
40	20241212	194900	2361007600	53400	53400	53400	53400	0
41	20241212	194800	2361007600	53400	53400	53400	53400	0
42	20241212	194700	2361007600	53400	53400	53400	53400	0
43	20241212	194600	2361007600	53400	53400	53400	53400	0
44	20241212	194500	2361007600	53400	53400	53400	53400	0
45	20241212	194400	2361007600	53400	53400	53400	53400	0
46	20241212	194300	2361007600	53400	53400	53400	53400	0
47	20241212	194200	2361007600	53400	53400	53400	53400	0
48	20241212	194100	2361007600	53400	53400	53400	53400	0
49	20241212	194000	2361007600	53400	53400	53400	53400	0
50	20241212	193900	2361007600	53400	53400	53400	53400	0
51	20241212	193800	2361007600	53400	53400	53400	53400	0
52	20241212	193700	2361007600	53400	53400	53400	53400	0
53	20241212	193600	2361007600	53400	53400	53400	53400	0
54	20241212	193500	2361007600	53400	53400	53400	53400	0
55	20241212	193400	2361007600	53400	53400	53400	53400	0
56	20241212	193300	2361007600	53400	53400	53400	53400	0
57	20241212	193200	2361007600	53400	53400	53400	53400	0
58	20241212	193100	2361007600	53400	53400	53400	53400	0
59	20241212	193000	2361007600	53400	53400	53400	53400	0
60	20241212	192900	2361007600	53400	53400	53400	53400	0
61	20241212	192800	2361007600	53400	53400	53400	53400	0
62	20241212	192700	2361007600	53400	53400	53400	53400	20521
63	20241212	192600	2361007600	53400	53400	53400	53400	0
64	20241212	192500	2361007600	53400	53400	53400	53400	0
65	20241212	192400	2361007600	53400	53400	53400	53400	0
66	20241212	192300	2361007600	53400	53400	53400	53400	0
67	20241212	192200	2361007600	53400	53400	53400	53400	0
68	20241212	192100	2361007600	53400	53400	53400	53400	0
69	20241212	192000	2361007600	53400	53400	53400	53400	0
70	20241212	191900	2361007600	53400	53400	53400	53400	0
71	20241212	191800	2361007600	53400	53400	53400	53400	0
72	20241212	191700	2361007600	53400	53400	53400	53400	0
73	20241212	191600	2361007600	53400	53400	53400	53400	0
74	20241212	191500	2361007600	53400	53400	53400	53400	0
75	20241212	191400	2361007600	53400	53400	53400	53400	0
76	20241212	191300	2361007600	53400	53400	53400	53400	0
77	20241212	191200	2361007600	53400	53400	53400	53400	0
78	20241212	191100	2361007600	53400	53400	53400	53400	0
79	20241212	191000	2361007600	53400	53400	53400	53400	0
80	20241212	190900	2361007600	53400	53400	53400	53400	0
81	20241212	190800	2361007600	53400	53400	53400	53400	0
82	20241212	190700	2361007600	53400	53400	53400	53400	0
83	20241212	190600	2361007600	53400	53400	53400	53400	0
84	20241212	190500	2361007600	53400	53400	53400	53400	0
85	20241212	190400	2361007600	53400	53400	53400	53400	0
86	20241212	190300	2361007600	53400	53400	53400	53400	0
87	20241212	190200	2361007600	53400	53400	53400	53400	0
88	20241212	190100	2361007600	53400	53400	53400	53400	0
89	20241212	190000	2361007600	53400	53400	53400	53400	0
90	20241212	185900	2361007600	53400	53400	53400	53400	0
91	20241212	185800	2361007600	53400	53400	53400	53400	0
92	20241212	185700	2361007600	53400	53400	53400	53400	20521
93	20241212	185600	2361007600	53400	53400	53400	53400	0
94	20241212	185500	2361007600	53400	53400	53400	53400	0
95	20241212	185400	2361007600	53400	53400	53400	53400	0
96	20241212	185300	2361007600	53400	53400	53400	53400	0
97	20241212	185200	2361007600	53400	53400	53400	53400	0
98	20241212	185100	2361007600	53400	53400	53400	53400	0
99	20241212	185000	2361007600	53400	53400	53400	53400	0
100	20241212	184900	2361007600	53400	53400	53400	53400	0
101	20241212	184800	2361007600	53400	53400	53400	53400	0
102	20241212	184700	2361007600	53400	53400	53400	53400	0
103	20241212	184600	2361007600	53400	53400	53400	53400	0
104	20241212	184500	2361007600	53400	53400	53400	53400	0
105	20241212	184400	2361007600	53400	53400	53400	53400	0
106	20241212	184300	2361007600	53400	53400	53400	53400	0
107	20241212	184200	2361007600	53400	53400	53400	53400	0
108	20241212	184100	2361007600	53400	53400	53400	53400	0
109	20241212	184000	2361007600	53400	53400	53400	53400	0
110	20241212	183900	2361007600	53400	53400	53400	53400	0
111	20241212	183800	2361007600	53400	53400	53400	53400	0
112	20241212	183700	2361007600	53400	53400	53400	53400	0
113	20241212	183600	2361007600	53400	53400	53400	53400	0
114	20241212	183500	2361007600	53400	53400	53400	53400	0
115	20241212	183400	2361007600	53400	53400	53400	53400	0
116	20241212	183300	2361007600	53400	53400	53400	53400	0
117	20241212	183200	2361007600	53400	53400	53400	53400	0
118	20241212	183100	2361007600	53400	53400	53400	53400	0
119	20241212	183000	2361007600	53400	53400	53400	53400	0
120	20241212	182900	2361007600	53400	53400	53400	53400	0
121	20241212	182800	2361007600	53400	53400	53400	53400	0
122	20241212	182700	2361007600	53400	53400	53400	53400	20521
123	20241212	182600	2361007600	53400	53400	53400	53400	0
124	20241212	182500	2361007600	53400	53400	53400	53400	0
125	20241212	182400	2361007600	53400	53400	53400	53400	0
126	20241212	182300	2361007600	53400	53400	53400	53400	0
127	20241212	182200	2361007600	53400	53400	53400	53400	0
128	20241212	182100	2361007600	53400	53400	53400	53400	0
129	20241212	182000	2361007600	53400	53400	53400	53400	0
130	20241212	181900	2361007600	53400	53400	53400	53400	0
131	20241212	181800	2361007600	53400	53400	53400	53400	0
132	20241212	181700	2361007600	53400	53400	53400	53400	0
133	20241212	181600	2361007600	53400	53400	53400	53400	0
134	20241212	181500	2361007600	53400	53400	53400	53400	0
135	20241212	181400	2361007600	53400	53400	53400	53400	0
136	20241212	181300	2361007600	53400	53400	53400	53400	0
137	20241212	181200	2361007600	53400	53400	53400	53400	0
138	20241212	181100	2361007600	53400	53400	53400	53400	0
139	20241212	181000	2361007600	53400	53400	53400	53400	0
140	20241212	180900	2361007600	53400	53400	53400	53400	0
141	20241212	180800	2361007600	53400	53400	53400	53400	0
142	20241212	180700	2361007600	53400	53400	53400	53400	0
143	20241212	180600	2361007600	53400	53400	53400	53400	0
144	20241212	180500	2361007600	53400	53400	53400	53400	0
145	20241212	180400	2361007600	53400	53400	53400	53400	0
146	20241212	180300	2361007600	53400	53400	53400	53400	0
147	20241212	180200	2361007600	53400	53400	53400	53400	0
148	20241212	180100	2361007600	53400	53400	53400	53400	0
149	20241212	180000	2361007600	53400	53400	53400	53400	0
150	20241212	175900	2361007600	53400	53400	53400	53400	0
151	20241212	175800	2361007600	53400	53400	53400	53400	0
152	20241212	175700	2361007600	53400	53400	53400	53400	20521
153	20241212	175600	2361007600	53400	53400	53400	53400	0
154	20241212	175500	2361007600	53400	53400	53400	53400	0
155	20241212	175400	2361007600	53400	53400	53400	53400	0
156	20241212	175300	2361007600	53400	53400	53400	53400	0
157	20241212	175200	2361007600	53400	53400	53400	53400	0
158	20241212	175100	2361007600	53400	53400	53400	53400	0
159	20241212	175000	2361007600	53400	53400	53400	53400	0
160	20241212	174900	2361007600	53400	53400	53400	53400	0
161	20241212	174800	2361007600	53400	53400	53400	53400	0
162	20241212	174700	2361007600	53400	53400	53400	53400	0
163	20241212	174600	2361007600	53400	53400	53400	53400	0
164	20241212	174500	2361007600	53400	53400	53400	53400	0
165	20241212	174400	2361007600	53400	53400	53400	53400	0
166	20241212	174300	2361007600	53400	53400	53400	53400	0
167	20241212	174200	2361007600	53400	53400	53400	53400	0
168	20241212	174100	2361007600	53400	53400	53400	53400	0
169	20241212	174000	2361007600	53400	53400	53400	53400	0
170	20241212	173900	2361007600	53400	53400	53400	53400	0
171	20241212	173800	2361007600	53400	53400	53400	53400	0
172	20241212	173700	2361007600	53400	53400	53400	53400	0
173	20241212	173600	2361007600	53400	53400	53400	53400	0
174	20241212	173500	2361007600	53400	53400	53400	53400	0
175	20241212	173400	2361007600	53400	53400	53400	53400	0
176	20241212	173300	2361007600	53400	53400	53400	53400	0
177	20241212	173200	2361007600	53400	53400	53400	53400	0
178	20241212	173100	2361007600	53400	53400	53400	53400	0
179	20241212	173000	2361007600	53400	53400	53400	53400	0
180	20241212	172900	2361007600	53400	53400	53400	53400	0
181	20241212	172800	2361007600	53400	53400	53400	53400	0
182	20241212	172700	2361007600	53400	53400	53400	53400	20521
183	20241212	172600	2361007600	53400	53400	53400	53400	0
184	20241212	172500	2361007600	53400	53400	53400	53400	0
185	20241212	172400	2361007600	53400	53400	53400	53400	0
186	20241212	172300	2361007600	53400	53400	53400	53400	0
187	20241212	172200	2361007600	53400	53400	53400	53400	0
188	20241212	172100	2361007600	53400	53400	53400	53400	0
189	20241212	172000	2361007600	53400	53400	53400	53400	0
190	20241212	171900	2361007600	53400	53400	53400	53400	0
191	20241212	171800	2361007600	53400	53400	53400	53400	0
192	20241212	171700	2361007600	53400	53400	53400	53400	0
193	20241212	171600	2361007600	53400	53400	53400	53400	0
194	20241212	171500	2361007600	53400	53400	53400	53400	0
195	20241212	171400	2361007600	53400	53400	53400	53400	0
196	20241212	171300	2361007600	53400	53400	53400	53400	0
197	20241212	171200	2361007600	53400	53400	53400	53400	0
198	20241212	171100	2361007600	53400	53400	53400	53400	0
199	20241212	171000	2361007600	53400	53400	53400	53400	0
200	20241212	170900	2361007600	53400	53400	53400	53400	0
201	20241212	170800	2361007600	53400	53400	53400	53400	0
202	20241212	170700	2361007600	53400	53400	53400	53400	0
203	20241212	170600	2361007600	53400	53400	53400	53400	0
204	20241212	170500	2361007600	53400	53400	53400	53400	0
205	20241212	170400	2361007600	53400	53400	53400	53400	0
206	20241212	170300	2361007600	53400	53400	53400	53400	0
207	20241212	170200	2361007600	53400	53400	53400	53400	0
208	20241212	170100	2361007600	53400	53400	53400	53400	0
209	20241212	170000	2361007600	53400	53400	53400	53400	0
210	20241212	165900	2361007600	53400	53400	53400	53400	0
211	20241212	165800	2361007600	53400	53400	53400	53400	0
212	20241212	165700	2361007600	53400	53400	53400	53400	20521
213	20241212	165600	2361007600	53400	53400	53400	53400	0
214	20241212	165500	2361007600	53400	53400	53400	53400	0
215	20241212	165400	2361007600	53400	53400	53400	53400	0
216	20241212	165300	2361007600	53400	53400	53400	53400	0
217	20241212	165200	2361007600	53400	53400	53400	53400	0
218	20241212	165100	2361007600	53400	53400	53400	53400	0
219	20241212	165000	2361007600	53400	53400	53400	53400	0
220	20241212	164900	2361007600	53400	53400	53400	53400	0
221	20241212	164800	2361007600	53400	53400	53400	53400	0
222	20241212	164700	2361007600	53400	53400	53400	53400	0
223	20241212	164600	2361007600	53400	53400	53400	53400	0
224	20241212	164500	2361007600	53400	53400	53400	53400	0
225	20241212	164400	2361007600	53400	53400	53400	53400	0
226	20241212	164300	2361007600	53400	53400	53400	53400	0
227	20241212	164200	2361007600	53400	53400	53400	53400	0
228	20241212	164100	2361007600	53400	53400	53400	53400	0
229	20241212	164000	2361007600	53400	53400	53400	53400	0
230	20241212	163900	2361007600	53400	53400	53400	53400	0
231	20241212	163800	2361007600	53400	53400	53400	53400	0
232	20241212	163700	2361007600	53400	53400	53400	53400	0
233	20241212	163600	2361007600	53400	53400	53400	53400	0
234	20241212	163500	2361007600	53400	53400	53400	53400	0
235	20241212	163400	2361007600	53400	53400	53400	53400	0
236	20241212	163300	2361007600	53400	53400	53400	53400	0
237	20241212	163200	2361007600	53400	53400	53400	53400	0
238	20241212	163100	2361007600	53400	53400	53400	53400	0
239	20241212	163000	2361007600	53400	53400	53400	53400	0
240	20241212	162900	2361007600	53400	53400	53400	53400	0
241	20241212	162800	2361007600	53400	53400	53400	53400	0
242	20241212	162700	2361007600	53400	53400	53400	53400	20521
243	20241212	162600	2361007600	53400	53400	53400	53400	0
244	20241212	162500	2361007600	53400	53400	53400	53400	0
245	20241212	162400	2361007600	53400	53400	53400	53400	0
246	20241212	162300	2361007600	53400	53400	53400	53400	0
247	20241212	162200	2361007600	53400	53400	53400	53400	0
248	20241212	162100	2361007600	53400	53400	53400	53400	0
249	20241212	162000	2361007600	53400	53400	53400	53400	0
250	20241212	161900	2361007600	53400	53400	53400	53400	0
251	20241212	161800	2361007600	53400	53400	53400	53400	0
252	20241212	161700	2361007600	53400	53400	53400	53400	0
253	20241212	161600	2361007600	53400	53400	53400	53400	0
254	20241212	161500	2361007600	53400	53400	53400	53400	0
255	20241212	161400	2361007600	53400	53400	53400	53400	0
256	20241212	161300	2361007600	53400	53400	53400	53400	0
257	20241212	161200	2361007600	53400	53400	53400	53400	0
258	20241212	161100	2361007600	53400	53400	53400	53400	0
259	20241212	161000	2361007600	53400	53400	53400	53400	0
260	20241212	160900	2361007600	53400	53400	53400	53400	0
261	20241212	160800	2361007600	53400	53400	53400	53400	0
262	20241212	160700	2361007600	53400	53400	53400	53400	0
263	20241212	160600	2361007600	53400	53400	53400	53400	0
264	20241212	160500	2361007600	53400	53400	53400	53400	0
265	20241212	160400	2361007600	53400	53400	53400	53400	0
266	20241212	160300	2361007600	53400	53400	53400	53400	0
267	20241212	160200	2361007600	53400	53400	53400	53400	0
268	20241212	160100	2361007600	53400	53400	53400	53400	0
269	20241212	160000	2361007600	53400	53400	53400	53400	0
270	20241212	155900	2361007600	53400	53400	53400	53400	0
271	20241212	155800	2361007600	53400	53400	53400	53400	0
272	20241212	155700	2361007600	53400	53400	53400	53400	20521
273	20241212	155600	2361007600	53400	53400	53400	53400	0
274	20241212	155500	2361007600	53400	53400	53400	53400	0
275	20241212	155400	2361007600	53400	53400	53400	53400	0
276	20241212	155300	2361007600	53400	53400	53400	53400	0
277	20241212	155200	2361007600	53400	53400	53400	53400	0
278	20241212	155100	2361007600	53400	53400	53400	53400	0
279	20241212	155000	2361007600	53400	53400	53400	53400	0
280	20241212	154900	2361007600	53400	53400	53400	53400	0
281	20241212	154800	2361007600	53400	53400	53400	53400	0
282	20241212	154700	2361007600	53400	53400	53400	53400	0
283	20241212	154600	2361007600	53400	53400	53400	53400	0
284	20241212	154500	2361007600	53400	53400	53400	53400	0
285	20241212	154400	2361007600	53400	53400	53400	53400	0
286	20241212	154300	2361007600	53400	53400	53400	53400	0
287	20241212	154200	2361007600	53400	53400	53400	53400	0
288	20241212	154100	2361007600	53400	53400	53400	53400	0
289	20241212	154000	2361007600	53400	53400	53400	53400	0
290	20241212	153900	2361007600	53400	53400	53400	53400	0
291	20241212	153800	2361007600	53400	53400	53400	53400	0
292	20241212	153700	2361007600	53400	53400	53400	53400	0
293	20241212	153600	2361007600	53400	53400	53400	53400	0
294	20241212	153500	2361007600	53400	53400	53400	53400	0
295	20241212	153400	2361007600	53400	53400	53400	53400	0
296	20241212	153300	2361007600	53400	53400	53400	53400	0
297	20241212	153200	2361007600	53400	53400	53400	53400	0
298	20241212	153100	2361007600	53400	53400	53400	53400	0
299	20241212	153000	2361007600	53400	53400	53400	53400	20521
300	20241212	152900	1265186200	53500	53500	53500	53500	0
301	20241212	152800	1265186200	53500	53500	53500	53500	0
302	20241212	152700	1265186200	53500	53500	53500	53500	0
303	20241212	152600	1265186200	53500	53500	53500	53500	0
304	20241212	152500	1265186200	53500	53500	53500	53500	0
305	20241212	152400	1265186200	53500	53500	53500	53500	0
306	20241212	152300	1265186200	53500	53500	53500	53500	0
307	20241212	152200	1265186200	53500	53500	53500	53500	0
308	20241212	152100	1265186200	53500	53500	53500	53500	0
309	20241212	152000	1265186200	53500	53500	53500	53500	0
310	20241212	151900	1265186200	53500	53500	53600	53500	45
311	20241212	151800	1262777000	53600	53500	53600	53500	40
312	20241212	151700	1260634600	53600	53600	53600	53500	177
313	20241212	151600	1251156900	53500	53600	53600	53500	57
314	20241212	151500	1248105900	53600	53600	53600	53500	87
315	20241212	151400	1243446700	53600	53400	53600	53400	211
316	20241212	151300	1232157100	53400	53400	53500	53400	86
317	20241212	151200	1227560900	53400	53300	53500	53300	55
318	20241212	151100	1224622100	53300	53300	53500	53300	76
319	20241212	151000	1220560200	53300	53400	53500	53300	128
320	20241212	150900	1213725800	53400	53500	53500	53400	168
321	20241212	150800	1204750700	53500	53500	53500	53400	37
322	20241212	150700	1202773200	53500	53500	53500	53500	9
323	20241212	150600	1202291700	53500	53400	53500	53400	70
324	20241212	150500	1198553100	53400	53300	53500	53300	162
325	20241212	150400	1189902800	53300	53400	53500	53300	116
326	20241212	150300	1183707600	53500	53500	53500	53400	65
327	20241212	150200	1180235600	53500	53500	53500	53400	98
328	20241212	150100	1174996900	53500	53400	53500	53300	261
329	20241212	150000	1161061800	53400	53500	53500	53400	46
330	20241212	145900	1158602600	53500	53500	53500	53400	106
331	20241212	145800	1152939300	53500	53500	53500	53300	142
332	20241212	145700	1145351500	53500	53400	53500	53400	120
333	20241212	145600	1138940100	53400	53500	53500	53400	82
334	20241212	145500	1134557800	53500	53400	53500	53400	97
335	20241212	145400	1129373000	53500	53500	53500	53400	100
336	20241212	145300	1124028900	53400	53500	53500	53400	43
337	20241212	145200	1121731200	53500	53300	53500	53300	119
338	20241212	145100	1115375800	53300	53400	53400	53300	114
339	20241212	145000	1109295100	53400	53500	53500	53400	66
340	20241212	144900	1105767800	53500	53400	53500	53400	204
341	20241212	144800	1094873700	53300	53500	53500	53300	239
342	20241212	144700	1082109200	53500	53500	53500	53500	56
343	20241212	144600	1079113200	53500	53500	53500	53400	56
344	20241212	144500	1076118800	53500	53500	53500	53400	63
345	20241212	144400	1072751900	53400	53500	53500	53400	38
346	20241212	144300	1070721000	53500	53500	53500	53400	60
347	20241212	144200	1067511800	53500	53500	53500	53400	46
348	20241212	144100	1065051400	53500	53500	53500	53400	32
349	20241212	144000	1063340200	53500	53500	53500	53500	25
350	20241212	143900	1062002700	53500	53500	53500	53400	384
351	20241212	143800	1041492200	53400	53600	53600	53400	364
352	20241212	143700	1022020800	53600	53600	53600	53500	37
353	20241212	143600	1020037700	53600	53500	53600	53500	39
354	20241212	143500	1017949600	53600	53500	53600	53500	134
355	20241212	143400	1010771700	53600	53600	53600	53500	25
356	20241212	143300	1009432400	53600	53600	53600	53500	36
357	20241212	143200	1007503800	53500	53500	53600	53500	92
358	20241212	143100	1002578100	53500	53600	53600	53500	63
359	20241212	143000	999203500	53500	53500	53600	53500	27
360	20241212	142900	997757300	53600	53600	53600	53500	48
361	20241212	142800	995186800	53500	53600	53600	53500	48
362	20241212	142700	992615100	53600	53400	53600	53400	72
363	20241212	142600	988763200	53500	53500	53500	53500	11
364	20241212	142500	988174700	53500	53500	53500	53400	74
365	20241212	142400	984216700	53500	53500	53600	53500	202
366	20241212	142300	973409300	53500	53600	53600	53500	236
367	20241212	142200	960780200	53600	53500	53600	53500	207
368	20241212	142100	949687600	53500	53600	53600	53400	209
369	20241212	142000	938506000	53600	53500	53600	53500	40
370	20241212	141900	936362800	53500	53400	53500	53400	73
371	20241212	141800	932460600	53500	53600	53600	53500	87
372	20241212	141700	927804600	53500	53500	53600	53500	87
373	20241212	141600	923149700	53600	53600	53600	53500	93
374	20241212	141500	918165800	53600	53600	53600	53500	15
375	20241212	141400	917362800	53600	53600	53600	53500	38
376	20241212	141300	915327500	53600	53600	53600	53600	33
377	20241212	141200	913558700	53600	53600	53600	53500	58
378	20241212	141100	910451700	53500	53600	53600	53500	15
379	20241212	141000	909649100	53500	53600	53600	53500	42
380	20241212	140900	907400400	53500	53500	53600	53500	45
381	20241212	140800	904989600	53600	53600	53600	53500	246
382	20241212	140700	891825300	53600	53500	53600	53500	4
383	20241212	140600	891611100	53600	53600	53600	53600	7
384	20241212	140500	891235900	53400	53500	53600	53400	51
385	20241212	140400	888508900	53500	53600	53600	53400	147
386	20241212	140300	880642500	53500	53600	53600	53500	20
387	20241212	140200	879571900	53600	53700	53700	53600	15
388	20241212	140100	878767800	53600	53600	53600	53500	66
389	20241212	140000	875231900	53600	53600	53600	53600	28
390	20241212	135900	873731100	53600	53600	53600	53500	38
391	20241212	135800	871696000	53600	53500	53600	53500	27
392	20241212	135700	870250700	53600	53600	53600	53600	60
393	20241212	135600	867034700	53500	53500	53600	53500	27
394	20241212	135500	865589500	53600	53600	53600	53600	6
395	20241212	135400	865267900	53600	53500	53600	53500	73
396	20241212	135300	861358100	53600	53600	53600	53600	60
397	20241212	135200	858142100	53600	53600	53600	53600	9
398	20241212	135100	857659700	53600	53600	53700	53500	36
399	20241212	135000	855729200	53600	53600	53700	53500	66
400	20241212	134900	852192100	53600	53600	53600	53500	34
401	20241212	134800	850369900	53600	53600	53600	53600	1
402	20241212	134700	850316300	53600	53600	53600	53500	84
403	20241212	134600	845817300	53600	53700	53700	53500	53
404	20241212	134500	842976700	53600	53600	53700	53600	41
405	20241212	134400	840778200	53500	53500	53700	53500	34
406	20241212	134300	838958000	53500	53700	53700	53500	16
407	20241212	134200	838101100	53500	53600	53600	53500	40
408	20241212	134100	835957300	53600	53500	53700	53500	47
409	20241212	134000	833439100	53500	53500	53600	53500	38
410	20241212	133900	831403900	53600	53500	53600	53500	12
411	20241212	133800	830760900	53600	53600	53600	53600	56
412	20241212	133700	827759300	53500	53500	53600	53500	47
413	20241212	133600	825242900	53600	53500	53600	53500	28
414	20241212	133500	823742800	53600	53600	53600	53500	10
415	20241212	133400	823207100	53600	53600	53600	53500	67
416	20241212	133300	819616900	53500	53500	53600	53500	15
417	20241212	133200	818813800	53500	53700	53700	53500	14
418	20241212	133100	818063600	53600	53600	53600	53600	40
419	20241212	133000	815919600	53600	53500	53600	53500	61
420	20241212	132900	812651900	53500	53500	53600	53500	17
421	20241212	132800	811741800	53600	53500	53700	53500	14
422	20241212	132700	810991800	53700	53700	53700	53500	83
423	20241212	132600	806544500	53500	53700	53700	53500	35
424	20241212	132500	804667200	53600	53600	53700	53500	32
425	20241212	132400	802951200	53500	53600	53700	53500	23
426	20241212	132300	801718700	53600	53600	53600	53500	62
427	20241212	132200	798396700	53600	53600	53700	53600	28
428	20241212	132100	796893700	53600	53600	53700	53600	28
429	20241212	132000	795391700	53600	53600	53600	53600	11
430	20241212	131900	794802100	53600	53600	53700	53600	47
431	20241212	131800	792278500	53700	53600	53700	53600	52
432	20241212	131700	789489500	53600	53700	53700	53600	111
433	20241212	131600	783539300	53600	53700	53700	53600	19
434	20241212	131500	782520100	53700	53700	53700	53600	73
435	20241212	131400	778601500	53600	53700	53700	53600	16
436	20241212	131300	777743100	53600	53600	53700	53600	15
437	20241212	131200	776938600	53600	53600	53700	53600	8
438	20241212	131100	776509200	53700	53500	53700	53500	83
439	20241212	131000	772054500	53500	53600	53700	53500	101
440	20241212	130900	766648800	53500	53600	53600	53500	10
441	20241212	130800	766112900	53700	53700	53700	53700	44
442	20241212	130700	763750100	53700	53700	53700	53600	26
443	20241212	130600	762354600	53600	53600	53700	53600	18
444	20241212	130500	761389100	53600	53600	53600	53600	1
445	20241212	130400	761335500	53700	53600	53700	53600	36
446	20241212	130300	759405200	53500	53500	53600	53500	48
447	20241212	130200	756835100	53500	53600	53600	53500	22
448	20241212	130100	755656900	53500	53500	53500	53500	12
449	20241212	130000	755014900	53600	53500	53600	53500	60
450	20241212	125900	751799700	53600	53600	53600	53500	30
451	20241212	125800	750192100	53600	53600	53700	53600	11
452	20241212	125700	749601800	53700	53700	53700	53700	18
453	20241212	125600	748635200	53700	53700	53700	53600	71
454	20241212	125500	744823200	53600	53600	53600	53600	13
455	20241212	125400	744126400	53700	53700	53700	53600	22
456	20241212	125300	742945100	53700	53700	53700	53600	27
457	20241212	125200	741496900	53600	53500	53700	53500	187
458	20241212	125100	731475400	53600	53600	53600	53600	7
459	20241212	125000	731100200	53600	53600	53600	53600	8
460	20241212	124900	730671400	53500	53600	53600	53500	50
461	20241212	124800	727992100	53500	53600	53600	53500	29
462	20241212	124700	726438700	53600	53600	53700	53500	25
463	20241212	124600	725098600	53700	53500	53700	53500	22
464	20241212	124500	723921300	53500	53600	53700	53500	70
465	20241212	124400	720171100	53500	53500	53600	53500	63
466	20241212	124300	716796900	53500	53600	53600	53500	11
467	20241212	124200	716207400	53600	53500	53600	53500	128
468	20241212	124100	709358400	53500	53700	53800	53500	90
469	20241212	124000	704527400	53700	53700	53800	53700	12
470	20241212	123900	703882900	53700	53700	53700	53700	11
471	20241212	123800	703292200	53700	53800	53800	53600	43
472	20241212	123700	700984700	53800	53800	53800	53800	57
473	20241212	123600	697918100	53700	53800	53800	53600	4
474	20241212	123500	697703300	53800	53700	53800	53700	33
475	20241212	123400	695930100	53800	53700	53800	53700	33
476	20241212	123300	694156800	53700	53700	53700	53700	57
477	20241212	123200	691095900	53700	53700	53700	53700	7
478	20241212	123100	690720000	53600	53600	53800	53600	37
479	20241212	123000	688735000	53700	53700	53700	53600	28
480	20241212	122900	687233500	53700	53500	53700	53500	96
481	20241212	122800	682086100	53600	53600	53700	53600	26
482	20241212	122700	680692000	53700	53500	53700	53500	28
483	20241212	122600	679190000	53600	53600	53600	53600	38
484	20241212	122500	677153200	53500	53700	53700	53500	32
485	20241212	122400	675437900	53700	53700	53700	53600	17
486	20241212	122300	674525800	53600	53600	53700	53600	18
487	20241212	122200	673560400	53800	53700	53800	53700	40
488	20241212	122100	671412300	53700	53600	53700	53600	50
489	20241212	122000	668728400	53700	53700	53700	53600	65
490	20241212	121900	665242800	53700	53700	53700	53700	5
491	20241212	121800	664974300	53700	53700	53700	53600	59
492	20241212	121700	661806200	53700	53700	53700	53600	27
493	20241212	121600	660357300	53700	53800	53800	53600	353
494	20241212	121500	641434300	53900	53900	53900	53700	16
495	20241212	121400	640573900	53900	53900	53900	53700	70
496	20241212	121300	636807900	53900	53700	53900	53700	22
497	20241212	121200	635623700	53800	53800	53800	53800	7
498	20241212	121100	635247100	53900	53900	53900	53900	7
499	20241212	121000	634869800	53800	53800	53800	53700	68
500	20241212	120900	631212400	53700	53700	53800	53700	26
501	20241212	120800	629815700	53800	53700	53800	53700	7
502	20241212	120700	629439200	53800	53800	53800	53700	48
503	20241212	120600	626857800	53800	53800	53800	53700	33
504	20241212	120500	625082600	53700	53800	53800	53700	41
505	20241212	120400	622879100	53700	53700	53700	53700	0
506	20241212	120300	622879100	53700	53700	53800	53700	63
507	20241212	120200	619492200	53800	53700	53800	53700	38
508	20241212	120100	617448700	53800	53800	53800	53700	34
509	20241212	120000	615621200	53700	53700	53700	53700	10
510	20241212	115900	615084200	53800	53700	53800	53700	81
511	20241212	115800	610727900	53800	53800	53800	53700	35
512	20241212	115700	608845700	53700	53900	53900	53700	16
513	20241212	115600	607984900	53700	53900	53900	53700	15
514	20241212	115500	607178400	53800	53900	53900	53700	67
515	20241212	115400	603573600	53900	53900	53900	53700	13
516	20241212	115300	602874300	53800	53700	53800	53700	22
517	20241212	115200	601691800	53900	53900	53900	53900	13
518	20241212	115100	600991100	53900	53800	53900	53600	53
519	20241212	115000	598141200	53800	53600	53800	53600	8
520	20241212	114900	597711000	53600	53800	53800	53600	102
521	20241212	114800	592229400	53800	53800	53900	53800	21
522	20241212	114700	591098300	53800	53900	53900	53800	46
523	20241212	114600	588622500	53900	53900	53900	53700	22
524	20241212	114500	587438900	53800	53900	53900	53800	66
525	20241212	114400	583886800	53900	53800	53900	53800	50
526	20241212	114300	581192200	53800	53900	53900	53800	50
527	20241212	114200	578500100	53800	53900	53900	53800	41
528	20241212	114100	576293600	53900	53700	53900	53700	17
529	20241212	114000	575378000	53900	53800	53900	53700	80
530	20241212	113900	571074300	53900	53900	53900	53700	37
531	20241212	113800	569082200	53900	53900	53900	53800	14
532	20241212	113700	568327700	53800	53900	53900	53800	22
533	20241212	113600	567143500	53800	53900	53900	53700	64
534	20241212	113500	563697100	53800	53800	53800	53800	24
535	20241212	113400	562405900	53800	53700	53800	53700	60
536	20241212	113300	559179500	53700	53800	53900	53700	39
537	20241212	113200	557080900	53700	53900	53900	53700	53
538	20241212	113100	554232200	53800	53900	53900	53800	19
539	20241212	113000	553209400	53900	53800	53900	53800	157
540	20241212	112900	544759800	53800	53800	53800	53700	25
541	20241212	112800	543416300	53800	53800	53800	53800	55
542	20241212	112700	540457300	53800	53800	53800	53800	7
543	20241212	112600	540080700	53700	53800	53800	53700	31
544	20241212	112500	538413000	53700	53700	53800	53700	32
545	20241212	112400	536693900	53700	53800	53800	53700	29
546	20241212	112300	535135400	53800	53700	53800	53700	34
547	20241212	112200	533306700	53700	53700	53700	53600	39
548	20241212	112100	531213900	53700	53700	53700	53600	50
549	20241212	112000	528529000	53700	53700	53700	53600	37
550	20241212	111900	526543100	53600	53800	53800	53600	336
551	20241212	111800	508501800	53800	53800	53900	53700	39
552	20241212	111700	506405200	53800	53800	53800	53800	55
553	20241212	111600	503446200	53800	53700	53800	53700	27
554	20241212	111500	501994600	53700	53800	53800	53700	9
555	20241212	111400	501511200	53700	53800	53800	53700	38
556	20241212	111300	499468800	53800	53800	53800	53800	53
557	20241212	111200	496617400	53800	53800	53800	53700	34
558	20241212	111100	494788400	53700	53900	54000	53700	50
559	20241212	111000	492098100	53800	53900	53900	53800	24
560	20241212	110900	490806100	53900	53800	54000	53800	52
561	20241212	110800	488004000	53800	53900	53900	53800	19
562	20241212	110700	486981600	53900	54000	54000	53800	70
563	20241212	110600	483214800	53900	53800	53900	53800	46
564	20241212	110500	480738900	53800	53800	54000	53700	298
565	20241212	110400	464705900	53800	53900	54000	53800	63
566	20241212	110300	461311500	53800	53900	54000	53800	37
567	20241212	110200	459317600	53900	53900	53900	53900	35
568	20241212	110100	457431100	53900	53900	53900	53800	76
569	20241212	110000	453335500	53900	53900	53900	53800	27
570	20241212	105900	451882600	53800	53900	54000	53800	35
571	20241212	105800	449995900	53900	53900	54000	53800	72
572	20241212	105700	446116200	53900	53900	53900	53900	34
573	20241212	105600	444283600	53800	53900	53900	53800	12
574	20241212	105500	443637600	53900	53800	53900	53800	35
575	20241212	105400	441751200	53900	53900	53900	53800	79
576	20241212	105300	437494500	53900	53800	53900	53800	31
577	20241212	105200	435825900	53900	53800	53900	53800	4
578	20241212	105100	435610500	53800	53800	53900	53800	52
579	20241212	105000	432810300	53900	53900	53900	53800	102
580	20241212	104900	427314200	53900	53900	53900	53800	16
581	20241212	104800	426452500	53900	53900	53900	53800	14
582	20241212	104700	425699000	53900	53800	53900	53800	57
583	20241212	104600	422628000	53900	53800	53900	53800	82
584	20241212	104500	418211100	54000	54000	54000	53800	53
585	20241212	104400	415350500	54000	53900	54000	53800	28
586	20241212	104300	413842200	53900	53900	54000	53800	76
587	20241212	104200	409746600	53900	54000	54000	53900	91
588	20241212	104100	404841000	54000	53900	54000	53900	4
589	20241212	104000	404625100	53800	54000	54000	53800	65
590	20241212	103900	401122200	54000	53900	54000	53800	57
591	20241212	103800	398049600	53900	53900	53900	53800	341
592	20241212	103700	379671900	53900	54000	54000	53900	122
593	20241212	103600	373095000	53900	54000	54000	53900	29
594	20241212	103500	371529200	54000	54000	54000	53900	72
595	20241212	103400	367642400	54000	54000	54000	54000	13
596	20241212	103300	366940400	54000	54000	54000	53900	12
597	20241212	103200	366293300	54000	54000	54000	53900	40
598	20241212	103100	364135100	54000	54000	54000	53900	74
599	20241212	103000	360140700	54000	54000	54000	53900	38
600	20241212	102900	358091600	53900	54000	54000	53900	16
601	20241212	102800	357228000	54000	53900	54000	53900	56
602	20241212	102700	354205900	54000	54000	54000	53900	72
603	20241212	102600	350318900	53900	54000	54000	53900	63
604	20241212	102500	346922900	54000	54000	54000	54000	20
605	20241212	102400	345842900	53900	54000	54000	53900	106
606	20241212	102300	340121400	54000	54000	54000	53900	60
607	20241212	102200	336882400	54000	54000	54000	53900	4
608	20241212	102100	336666600	54000	54000	54000	54000	18
609	20241212	102000	335694600	54000	54000	54000	53900	137
610	20241212	101900	328302700	54000	54000	54000	53900	39
611	20241212	101800	326197700	54000	53900	54000	53900	408
612	20241212	101700	304206300	53800	53900	53900	53800	25
613	20241212	101600	302859000	53800	53900	53900	53800	81
614	20241212	101500	298495700	53900	53900	53900	53800	12
615	20241212	101400	297849200	53900	53900	53900	53900	12
616	20241212	101300	297202400	53900	53800	53900	53800	43
617	20241212	101200	294887200	53800	53900	53900	53800	75
618	20241212	101100	290846700	53900	53900	53900	53800	105
619	20241212	101000	285196100	53900	53800	53900	53800	35
620	20241212	100900	283312800	53900	53900	53900	53800	45
621	20241212	100800	280890000	53900	53900	53900	53800	61
622	20241212	100700	277602300	53800	53900	53900	53800	27
623	20241212	100600	276147400	53900	53900	53900	53800	26
624	20241212	100500	274747500	53900	53900	53900	53800	32
625	20241212	100400	273024400	53800	53900	53900	53800	54
626	20241212	100300	270116500	53900	53900	53900	53900	10
627	20241212	100200	269577500	53900	53900	53900	53700	46
628	20241212	100100	267101300	53900	53800	53900	53700	184
629	20241212	100000	257199200	53900	53800	53900	53700	21
630	20241212	095900	256068600	53900	53700	53900	53700	17
631	20241212	095800	255154600	53800	53900	53900	53800	15
632	20241212	095700	254346300	53800	53900	53900	53800	77
633	20241212	095600	250199000	53900	53700	53900	53700	30
634	20241212	095500	248582200	53700	53800	53900	53700	38
635	20241212	095400	246539400	53900	53700	53900	53700	68
636	20241212	095300	242880300	53800	53800	53900	53700	132
637	20241212	095200	235778500	53800	53800	53800	53700	35
638	20241212	095100	233896500	53800	53800	53800	53700	33
639	20241212	095000	232121900	53800	53800	53800	53800	23
640	20241212	094900	230884500	53900	53800	53900	53800	86
641	20241212	094800	226255100	53900	53800	53900	53700	110
642	20241212	094700	220338300	53700	53800	53800	53700	31
643	20241212	094600	218671300	53800	53800	53800	53700	71
644	20241212	094500	214855000	53800	53600	53800	53600	65
645	20241212	094400	211359600	53800	53800	53800	53600	29
646	20241212	094300	209802600	53800	53700	53800	53700	184
647	20241212	094200	199921200	53700	53700	53800	53700	151
648	20241212	094100	191807600	53700	53600	53800	53600	329
649	20241212	094000	174167400	53800	53900	53900	53700	101
650	20241212	093900	168742300	53700	53800	53900	53700	84
651	20241212	093800	164225800	53900	53900	53900	53800	68
652	20241212	093700	160561600	53900	53700	53900	53700	141
653	20241212	093600	152975600	53900	53800	53900	53800	8
654	20241212	093500	152544600	53800	53900	53900	53800	23
655	20241212	093400	151306400	53800	53900	53900	53800	83
656	20241212	093300	146834000	53900	53800	53900	53800	16
657	20241212	093200	145972000	53800	53900	53900	53800	21
658	20241212	093100	144841200	53900	53900	53900	53800	23
659	20241212	093000	143602300	53900	53900	53900	53800	76
660	20241212	092900	139509000	53900	53800	53900	53800	9
661	20241212	092800	139024100	53900	53700	53900	53700	29
662	20241212	092700	137464000	53800	53800	53900	53700	46
663	20241212	092600	134990100	53800	53800	53900	53800	86
664	20241212	092500	130358400	53900	53800	53900	53700	13
665	20241212	092400	129658500	53800	53800	53900	53700	37
666	20241212	092300	127668400	53800	53800	53800	53700	27
667	20241212	092200	126217600	53800	53700	53800	53600	268
668	20241212	092100	111824500	53600	53700	53800	53600	39
669	20241212	092000	109731100	53800	53700	53800	53700	42
670	20241212	091900	107473900	53800	53700	53800	53700	75
671	20241212	091800	103445500	53700	53700	53700	53700	24
672	20241212	091700	102156700	53600	53700	53700	53600	41
673	20241212	091600	99958400	53700	53800	53800	53700	44
674	20241212	091500	97594500	53800	53700	53800	53700	64
675	20241212	091400	94154100	53700	53600	53700	53600	49
676	20241212	091300	91526900	53700	53700	53800	53600	81
677	20241212	091200	87181500	53700	53900	53900	53700	48
678	20241212	091100	84599900	53900	53700	53900	53700	137
679	20241212	091000	77228900	53700	53700	53800	53700	125
680	20241212	090900	70515400	53600	53600	53800	53600	125
681	20241212	090800	63814100	53800	53900	53900	53700	163
682	20241212	090700	55046400	53900	53700	53900	53600	81
683	20241212	090600	50689400	53700	53700	53700	53700	39
684	20241212	090500	48595100	53700	53600	53700	53600	26
685	20241212	090400	47199700	53600	53600	53600	53500	18
686	20241212	090300	46235900	53600	53700	53800	53500	138
687	20241212	090200	38838600	53800	53700	54000	53700	221
688	20241212	090100	26932700	53700	53700	53700	53700	5
689	20241212	090000	26664200	53200	53900	53900	53200	496