KissMeData/120030/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201800	41507600	93900	93900	93900	93900	22
3	20241217	201700	41507600	93900	93900	93900	93900	0
4	20241217	201600	41507600	93900	93900	93900	93900	0
5	20241217	201500	41507600	93900	93900	93900	93900	0
6	20241217	201400	41507600	93900	93900	93900	93900	0
7	20241217	201300	41507600	93900	93900	93900	93900	0
8	20241217	201200	41507600	93900	93900	93900	93900	0
9	20241217	201100	41507600	93900	93900	93900	93900	0
10	20241217	201000	41507600	93900	93900	93900	93900	0
11	20241217	200900	41507600	93900	93900	93900	93900	0
12	20241217	200800	41507600	93900	93900	93900	93900	0
13	20241217	200700	41507600	93900	93900	93900	93900	0
14	20241217	200600	41507600	93900	93900	93900	93900	0
15	20241217	200500	41507600	93900	93900	93900	93900	0
16	20241217	200400	41507600	93900	93900	93900	93900	0
17	20241217	200300	41507600	93900	93900	93900	93900	0
18	20241217	200200	41507600	93900	93900	93900	93900	0
19	20241217	200100	41507600	93900	93900	93900	93900	0
20	20241217	200000	41507600	93900	93900	93900	93900	0
21	20241217	195900	41507600	93900	93900	93900	93900	0
22	20241217	195800	41507600	93900	93900	93900	93900	0
23	20241217	195700	41507600	93900	93900	93900	93900	0
24	20241217	195600	41507600	93900	93900	93900	93900	0
25	20241217	195500	41507600	93900	93900	93900	93900	0
26	20241217	195400	41507600	93900	93900	93900	93900	0
27	20241217	195300	41507600	93900	93900	93900	93900	0
28	20241217	195200	41507600	93900	93900	93900	93900	0
29	20241217	195100	41507600	93900	93900	93900	93900	0
30	20241217	195000	41507600	93900	93900	93900	93900	0
31	20241217	194900	41507600	93900	93900	93900	93900	0
32	20241217	194800	41507600	93900	93900	93900	93900	22
33	20241217	194700	41507600	93900	93900	93900	93900	0
34	20241217	194600	41507600	93900	93900	93900	93900	0
35	20241217	194500	41507600	93900	93900	93900	93900	0
36	20241217	194400	41507600	93900	93900	93900	93900	0
37	20241217	194300	41507600	93900	93900	93900	93900	0
38	20241217	194200	41507600	93900	93900	93900	93900	0
39	20241217	194100	41507600	93900	93900	93900	93900	0
40	20241217	194000	41507600	93900	93900	93900	93900	0
41	20241217	193900	41507600	93900	93900	93900	93900	0
42	20241217	193800	41507600	93900	93900	93900	93900	0
43	20241217	193700	41507600	93900	93900	93900	93900	0
44	20241217	193600	41507600	93900	93900	93900	93900	0
45	20241217	193500	41507600	93900	93900	93900	93900	0
46	20241217	193400	41507600	93900	93900	93900	93900	0
47	20241217	193300	41507600	93900	93900	93900	93900	0
48	20241217	193200	41507600	93900	93900	93900	93900	0
49	20241217	193100	41507600	93900	93900	93900	93900	0
50	20241217	193000	41507600	93900	93900	93900	93900	0
51	20241217	192900	41507600	93900	93900	93900	93900	0
52	20241217	192800	41507600	93900	93900	93900	93900	0
53	20241217	192700	41507600	93900	93900	93900	93900	0
54	20241217	192600	41507600	93900	93900	93900	93900	0
55	20241217	192500	41507600	93900	93900	93900	93900	0
56	20241217	192400	41507600	93900	93900	93900	93900	0
57	20241217	192300	41507600	93900	93900	93900	93900	0
58	20241217	192200	41507600	93900	93900	93900	93900	0
59	20241217	192100	41507600	93900	93900	93900	93900	0
60	20241217	192000	41507600	93900	93900	93900	93900	0
61	20241217	191900	41507600	93900	93900	93900	93900	0
62	20241217	191800	41507600	93900	93900	93900	93900	22
63	20241217	191700	41507600	93900	93900	93900	93900	0
64	20241217	191600	41507600	93900	93900	93900	93900	0
65	20241217	191500	41507600	93900	93900	93900	93900	0
66	20241217	191400	41507600	93900	93900	93900	93900	0
67	20241217	191300	41507600	93900	93900	93900	93900	0
68	20241217	191200	41507600	93900	93900	93900	93900	0
69	20241217	191100	41507600	93900	93900	93900	93900	0
70	20241217	191000	41507600	93900	93900	93900	93900	0
71	20241217	190900	41507600	93900	93900	93900	93900	0
72	20241217	190800	41507600	93900	93900	93900	93900	0
73	20241217	190700	41507600	93900	93900	93900	93900	0
74	20241217	190600	41507600	93900	93900	93900	93900	0
75	20241217	190500	41507600	93900	93900	93900	93900	0
76	20241217	190400	41507600	93900	93900	93900	93900	0
77	20241217	190300	41507600	93900	93900	93900	93900	0
78	20241217	190200	41507600	93900	93900	93900	93900	0
79	20241217	190100	41507600	93900	93900	93900	93900	0
80	20241217	190000	41507600	93900	93900	93900	93900	0
81	20241217	185900	41507600	93900	93900	93900	93900	0
82	20241217	185800	41507600	93900	93900	93900	93900	0
83	20241217	185700	41507600	93900	93900	93900	93900	0
84	20241217	185600	41507600	93900	93900	93900	93900	0
85	20241217	185500	41507600	93900	93900	93900	93900	0
86	20241217	185400	41507600	93900	93900	93900	93900	0
87	20241217	185300	41507600	93900	93900	93900	93900	0
88	20241217	185200	41507600	93900	93900	93900	93900	0
89	20241217	185100	41507600	93900	93900	93900	93900	0
90	20241217	185000	41507600	93900	93900	93900	93900	0
91	20241217	184900	41507600	93900	93900	93900	93900	0
92	20241217	184800	41507600	93900	93900	93900	93900	22
93	20241217	184700	41507600	93900	93900	93900	93900	0
94	20241217	184600	41507600	93900	93900	93900	93900	0
95	20241217	184500	41507600	93900	93900	93900	93900	0
96	20241217	184400	41507600	93900	93900	93900	93900	0
97	20241217	184300	41507600	93900	93900	93900	93900	0
98	20241217	184200	41507600	93900	93900	93900	93900	0
99	20241217	184100	41507600	93900	93900	93900	93900	0
100	20241217	184000	41507600	93900	93900	93900	93900	0
101	20241217	183900	41507600	93900	93900	93900	93900	0
102	20241217	183800	41507600	93900	93900	93900	93900	0
103	20241217	183700	41507600	93900	93900	93900	93900	0
104	20241217	183600	41507600	93900	93900	93900	93900	0
105	20241217	183500	41507600	93900	93900	93900	93900	0
106	20241217	183400	41507600	93900	93900	93900	93900	0
107	20241217	183300	41507600	93900	93900	93900	93900	0
108	20241217	183200	41507600	93900	93900	93900	93900	0
109	20241217	183100	41507600	93900	93900	93900	93900	0
110	20241217	183000	41507600	93900	93900	93900	93900	0
111	20241217	182900	41507600	93900	93900	93900	93900	0
112	20241217	182800	41507600	93900	93900	93900	93900	0
113	20241217	182700	41507600	93900	93900	93900	93900	0
114	20241217	182600	41507600	93900	93900	93900	93900	0
115	20241217	182500	41507600	93900	93900	93900	93900	0
116	20241217	182400	41507600	93900	93900	93900	93900	0
117	20241217	182300	41507600	93900	93900	93900	93900	0
118	20241217	182200	41507600	93900	93900	93900	93900	0
119	20241217	182100	41507600	93900	93900	93900	93900	0
120	20241217	182000	41507600	93900	93900	93900	93900	0
121	20241217	181900	41507600	93900	93900	93900	93900	0
122	20241217	181800	41507600	93900	93900	93900	93900	22
123	20241217	181700	41507600	93900	93900	93900	93900	0
124	20241217	181600	41507600	93900	93900	93900	93900	0
125	20241217	181500	41507600	93900	93900	93900	93900	0
126	20241217	181400	41507600	93900	93900	93900	93900	0
127	20241217	181300	41507600	93900	93900	93900	93900	0
128	20241217	181200	41507600	93900	93900	93900	93900	0
129	20241217	181100	41507600	93900	93900	93900	93900	0
130	20241217	181000	41507600	93900	93900	93900	93900	0
131	20241217	180900	41507600	93900	93900	93900	93900	0
132	20241217	180800	41507600	93900	93900	93900	93900	0
133	20241217	180700	41507600	93900	93900	93900	93900	0
134	20241217	180600	41507600	93900	93900	93900	93900	0
135	20241217	180500	41507600	93900	93900	93900	93900	0
136	20241217	180400	41507600	93900	93900	93900	93900	0
137	20241217	180300	41507600	93900	93900	93900	93900	0
138	20241217	180200	41507600	93900	93900	93900	93900	0
139	20241217	180100	41507600	93900	93900	93900	93900	0
140	20241217	180000	41507600	93900	93900	93900	93900	0
141	20241217	175900	41507600	93900	93900	93900	93900	0
142	20241217	175800	41507600	93900	93900	93900	93900	0
143	20241217	175700	41507600	93900	93900	93900	93900	0
144	20241217	175600	41507600	93900	93900	93900	93900	0
145	20241217	175500	41507600	93900	93900	93900	93900	0
146	20241217	175400	41507600	93900	93900	93900	93900	0
147	20241217	175300	41507600	93900	93900	93900	93900	0
148	20241217	175200	41507600	93900	93900	93900	93900	0
149	20241217	175100	41507600	93900	93900	93900	93900	0
150	20241217	175000	41507600	93900	93900	93900	93900	0
151	20241217	174900	41507600	93900	93900	93900	93900	0
152	20241217	174800	41507600	93900	93900	93900	93900	22
153	20241217	174700	41507600	93900	93900	93900	93900	0
154	20241217	174600	41507600	93900	93900	93900	93900	0
155	20241217	174500	41507600	93900	93900	93900	93900	0
156	20241217	174400	41507600	93900	93900	93900	93900	0
157	20241217	174300	41507600	93900	93900	93900	93900	0
158	20241217	174200	41507600	93900	93900	93900	93900	0
159	20241217	174100	41507600	93900	93900	93900	93900	0
160	20241217	174000	41507600	93900	93900	93900	93900	0
161	20241217	173900	41507600	93900	93900	93900	93900	0
162	20241217	173800	41507600	93900	93900	93900	93900	0
163	20241217	173700	41507600	93900	93900	93900	93900	0
164	20241217	173600	41507600	93900	93900	93900	93900	0
165	20241217	173500	41507600	93900	93900	93900	93900	0
166	20241217	173400	41507600	93900	93900	93900	93900	0
167	20241217	173300	41507600	93900	93900	93900	93900	0
168	20241217	173200	41507600	93900	93900	93900	93900	0
169	20241217	173100	41507600	93900	93900	93900	93900	0
170	20241217	173000	41507600	93900	93900	93900	93900	0
171	20241217	172900	41507600	93900	93900	93900	93900	0
172	20241217	172800	41507600	93900	93900	93900	93900	0
173	20241217	172700	41507600	93900	93900	93900	93900	0
174	20241217	172600	41507600	93900	93900	93900	93900	0
175	20241217	172500	41507600	93900	93900	93900	93900	0
176	20241217	172400	41507600	93900	93900	93900	93900	0
177	20241217	172300	41507600	93900	93900	93900	93900	0
178	20241217	172200	41507600	93900	93900	93900	93900	0
179	20241217	172100	41507600	93900	93900	93900	93900	0
180	20241217	172000	41507600	93900	93900	93900	93900	0
181	20241217	171900	41507600	93900	93900	93900	93900	0
182	20241217	171800	41507600	93900	93900	93900	93900	22
183	20241217	171700	41507600	93900	93900	93900	93900	0
184	20241217	171600	41507600	93900	93900	93900	93900	0
185	20241217	171500	41507600	93900	93900	93900	93900	0
186	20241217	171400	41507600	93900	93900	93900	93900	0
187	20241217	171300	41507600	93900	93900	93900	93900	0
188	20241217	171200	41507600	93900	93900	93900	93900	0
189	20241217	171100	41507600	93900	93900	93900	93900	0
190	20241217	171000	41507600	93900	93900	93900	93900	0
191	20241217	170900	41507600	93900	93900	93900	93900	0
192	20241217	170800	41507600	93900	93900	93900	93900	0
193	20241217	170700	41507600	93900	93900	93900	93900	0
194	20241217	170600	41507600	93900	93900	93900	93900	0
195	20241217	170500	41507600	93900	93900	93900	93900	0
196	20241217	170400	41507600	93900	93900	93900	93900	0
197	20241217	170300	41507600	93900	93900	93900	93900	0
198	20241217	170200	41507600	93900	93900	93900	93900	0
199	20241217	170100	41507600	93900	93900	93900	93900	0
200	20241217	170000	41507600	93900	93900	93900	93900	0
201	20241217	165900	41507600	93900	93900	93900	93900	0
202	20241217	165800	41507600	93900	93900	93900	93900	0
203	20241217	165700	41507600	93900	93900	93900	93900	0
204	20241217	165600	41507600	93900	93900	93900	93900	0
205	20241217	165500	41507600	93900	93900	93900	93900	0
206	20241217	165400	41507600	93900	93900	93900	93900	0
207	20241217	165300	41507600	93900	93900	93900	93900	0
208	20241217	165200	41507600	93900	93900	93900	93900	0
209	20241217	165100	41507600	93900	93900	93900	93900	0
210	20241217	165000	41507600	93900	93900	93900	93900	0
211	20241217	164900	41507600	93900	93900	93900	93900	0
212	20241217	164800	41507600	93900	93900	93900	93900	22
213	20241217	164700	41507600	93900	93900	93900	93900	0
214	20241217	164600	41507600	93900	93900	93900	93900	0
215	20241217	164500	41507600	93900	93900	93900	93900	0
216	20241217	164400	41507600	93900	93900	93900	93900	0
217	20241217	164300	41507600	93900	93900	93900	93900	0
218	20241217	164200	41507600	93900	93900	93900	93900	0
219	20241217	164100	41507600	93900	93900	93900	93900	0
220	20241217	164000	41507600	93900	93900	93900	93900	0
221	20241217	163900	41507600	93900	93900	93900	93900	0
222	20241217	163800	41507600	93900	93900	93900	93900	0
223	20241217	163700	41507600	93900	93900	93900	93900	0
224	20241217	163600	41507600	93900	93900	93900	93900	0
225	20241217	163500	41507600	93900	93900	93900	93900	0
226	20241217	163400	41507600	93900	93900	93900	93900	0
227	20241217	163300	41507600	93900	93900	93900	93900	0
228	20241217	163200	41507600	93900	93900	93900	93900	0
229	20241217	163100	41507600	93900	93900	93900	93900	0
230	20241217	163000	41507600	93900	93900	93900	93900	0
231	20241217	162900	41507600	93900	93900	93900	93900	0
232	20241217	162800	41507600	93900	93900	93900	93900	0
233	20241217	162700	41507600	93900	93900	93900	93900	0
234	20241217	162600	41507600	93900	93900	93900	93900	0
235	20241217	162500	41507600	93900	93900	93900	93900	0
236	20241217	162400	41507600	93900	93900	93900	93900	0
237	20241217	162300	41507600	93900	93900	93900	93900	0
238	20241217	162200	41507600	93900	93900	93900	93900	0
239	20241217	162100	41507600	93900	93900	93900	93900	0
240	20241217	162000	41507600	93900	93900	93900	93900	0
241	20241217	161900	41507600	93900	93900	93900	93900	0
242	20241217	161800	41507600	93900	93900	93900	93900	22
243	20241217	161700	41507600	93900	93900	93900	93900	0
244	20241217	161600	41507600	93900	93900	93900	93900	0
245	20241217	161500	41507600	93900	93900	93900	93900	0
246	20241217	161400	41507600	93900	93900	93900	93900	0
247	20241217	161300	41507600	93900	93900	93900	93900	0
248	20241217	161200	41507600	93900	93900	93900	93900	0
249	20241217	161100	41507600	93900	93900	93900	93900	0
250	20241217	161000	41507600	93900	93900	93900	93900	0
251	20241217	160900	41507600	93900	93900	93900	93900	0
252	20241217	160800	41507600	93900	93900	93900	93900	0
253	20241217	160700	41507600	93900	93900	93900	93900	0
254	20241217	160600	41507600	93900	93900	93900	93900	0
255	20241217	160500	41507600	93900	93900	93900	93900	0
256	20241217	160400	41507600	93900	93900	93900	93900	0
257	20241217	160300	41507600	93900	93900	93900	93900	0
258	20241217	160200	41507600	93900	93900	93900	93900	0
259	20241217	160100	41507600	93900	93900	93900	93900	0
260	20241217	160000	41507600	93900	93900	93900	93900	0
261	20241217	155900	41507600	93900	93900	93900	93900	0
262	20241217	155800	41507600	93900	93900	93900	93900	0
263	20241217	155700	41507600	93900	93900	93900	93900	0
264	20241217	155600	41507600	93900	93900	93900	93900	0
265	20241217	155500	41507600	93900	93900	93900	93900	0
266	20241217	155400	41507600	93900	93900	93900	93900	0
267	20241217	155300	41507600	93900	93900	93900	93900	0
268	20241217	155200	41507600	93900	93900	93900	93900	0
269	20241217	155100	41507600	93900	93900	93900	93900	0
270	20241217	155000	41507600	93900	93900	93900	93900	0
271	20241217	154900	41507600	93900	93900	93900	93900	0
272	20241217	154800	41507600	93900	93900	93900	93900	22
273	20241217	154700	41507600	93900	93900	93900	93900	0
274	20241217	154600	41507600	93900	93900	93900	93900	0
275	20241217	154500	41507600	93900	93900	93900	93900	0
276	20241217	154400	41507600	93900	93900	93900	93900	0
277	20241217	154300	41507600	93900	93900	93900	93900	0
278	20241217	154200	41507600	93900	93900	93900	93900	0
279	20241217	154100	41507600	93900	93900	93900	93900	0
280	20241217	154000	41507600	93900	93900	93900	93900	0
281	20241217	153900	41507600	93900	93900	93900	93900	0
282	20241217	153800	41507600	93900	93900	93900	93900	0
283	20241217	153700	41507600	93900	93900	93900	93900	0
284	20241217	153600	41507600	93900	93900	93900	93900	0
285	20241217	153500	41507600	93900	93900	93900	93900	0
286	20241217	153400	41507600	93900	93900	93900	93900	0
287	20241217	153300	41507600	93900	93900	93900	93900	0
288	20241217	153200	41507600	93900	93900	93900	93900	0
289	20241217	153100	41507600	93900	93900	93900	93900	0
290	20241217	153000	41507600	93900	93900	93900	93900	22
291	20241217	152900	39441800	93400	93400	93400	93400	0
292	20241217	152800	39441800	93400	93400	93400	93400	0
293	20241217	152700	39441800	93400	93400	93400	93400	0
294	20241217	152600	39441800	93400	93400	93400	93400	0
295	20241217	152500	39441800	93400	93400	93400	93400	0
296	20241217	152400	39441800	93400	93400	93400	93400	0
297	20241217	152300	39441800	93400	93400	93400	93400	0
298	20241217	152200	39441800	93400	93400	93400	93400	0
299	20241217	152100	39441800	93400	93400	93400	93400	0
300	20241217	152000	39441800	93400	93400	93400	93400	0
301	20241217	151900	39441800	93400	93400	93400	93400	0
302	20241217	151800	39441800	93400	93400	93400	93400	0
303	20241217	151700	39441800	93400	93800	93800	93400	4
304	20241217	151600	39067800	93400	93400	93400	93400	0
305	20241217	151500	39067800	93400	93400	93400	93400	0
306	20241217	151400	39067800	93400	93400	93400	93400	0
307	20241217	151300	39067800	93400	93400	93400	93400	0
308	20241217	151200	39067800	93400	93400	93400	93400	1
309	20241217	151100	38974400	94100	94100	94100	94100	0
310	20241217	151000	38974400	94100	94100	94100	94100	0
311	20241217	150900	38974400	94100	94100	94100	94100	0
312	20241217	150800	38974400	94100	94100	94100	94100	0
313	20241217	150700	38974400	94100	94100	94100	94100	0
314	20241217	150600	38974400	94100	94100	94100	94100	0
315	20241217	150500	38974400	94100	94100	94100	94100	0
316	20241217	150400	38974400	94100	94100	94100	94100	0
317	20241217	150300	38974400	94100	94100	94100	94100	0
318	20241217	150200	38974400	94100	94100	94100	94100	0
319	20241217	150100	38974400	94100	94100	94100	94100	0
320	20241217	150000	38974400	94100	94100	94100	94100	0
321	20241217	145900	38974400	94100	94100	94100	94100	0
322	20241217	145800	38974400	94100	94100	94100	94100	0
323	20241217	145700	38974400	94100	94100	94100	94100	0
324	20241217	145600	38974400	94100	94100	94100	94100	0
325	20241217	145500	38974400	94100	94100	94100	94100	0
326	20241217	145400	38974400	94100	94100	94100	94100	0
327	20241217	145300	38974400	94100	94100	94100	94100	0
328	20241217	145200	38974400	94100	94100	94100	94100	0
329	20241217	145100	38974400	94100	94100	94100	94100	0
330	20241217	145000	38974400	94100	94100	94100	94100	1
331	20241217	144900	38880300	94100	94100	94100	94100	2
332	20241217	144800	38692100	94000	94000	94000	94000	2
333	20241217	144700	38504100	94000	94000	94000	94000	1
334	20241217	144600	38410100	94000	94000	94000	94000	1
335	20241217	144500	38316100	94000	94000	94000	94000	1
336	20241217	144400	38222100	94000	94000	94000	94000	1
337	20241217	144300	38128100	94000	94000	94000	94000	0
338	20241217	144200	38128100	94000	94000	94000	94000	1
339	20241217	144100	38034100	94000	94000	94000	94000	1
340	20241217	144000	37940100	94000	94000	94000	94000	1
341	20241217	143900	37846100	94000	94000	94000	94000	1
342	20241217	143800	37752100	94000	94000	94000	94000	1
343	20241217	143700	37658100	94000	94000	94000	94000	0
344	20241217	143600	37658100	94000	94000	94000	94000	1
345	20241217	143500	37564100	94000	94000	94000	94000	1
346	20241217	143400	37470100	94000	94000	94000	94000	1
347	20241217	143300	37376100	94000	93900	94000	93900	2
348	20241217	143200	37188200	93900	93900	93900	93900	0
349	20241217	143100	37188200	93900	93900	93900	93900	2
350	20241217	143000	37000400	93900	93900	93900	93900	0
351	20241217	142900	37000400	93900	93900	93900	93900	1
352	20241217	142800	36906500	93800	93800	93800	93800	0
353	20241217	142700	36906500	93800	93800	93800	93800	0
354	20241217	142600	36906500	93800	93900	93900	93800	2
355	20241217	142500	36718800	93900	93900	93900	93900	1
356	20241217	142400	36624900	93900	93900	93900	93900	0
357	20241217	142300	36624900	93900	93900	93900	93900	1
358	20241217	142200	36531000	93900	93900	93900	93900	1
359	20241217	142100	36437100	93900	93900	93900	93900	1
360	20241217	142000	36343200	93900	93900	93900	93900	1
361	20241217	141900	36249300	93900	93900	93900	93900	1
362	20241217	141800	36155400	93900	93900	93900	93900	1
363	20241217	141700	36061500	93900	93900	93900	93900	0
364	20241217	141600	36061500	93900	93900	93900	93900	2
365	20241217	141500	35873700	93900	93900	93900	93900	1
366	20241217	141400	35779800	93800	93800	93800	93800	0
367	20241217	141300	35779800	93800	93800	93800	93800	2
368	20241217	141200	35592200	93800	93800	93800	93800	0
369	20241217	141100	35592200	93800	93800	93800	93800	1
370	20241217	141000	35498400	93800	93800	93800	93800	1
371	20241217	140900	35404600	93800	93800	93800	93800	0
372	20241217	140800	35404600	93800	93800	93800	93800	1
373	20241217	140700	35310800	93800	93800	93800	93800	1
374	20241217	140600	35217000	93800	93800	93800	93800	1
375	20241217	140500	35123200	93800	93800	93800	93800	1
376	20241217	140400	35029400	93800	93800	93800	93800	0
377	20241217	140300	35029400	93800	93800	93800	93800	1
378	20241217	140200	34935600	93800	93800	93800	93800	1
379	20241217	140100	34841800	93800	93800	93800	93800	1
380	20241217	140000	34748000	93800	93800	93800	93800	1
381	20241217	135900	34654200	93800	93800	93800	93800	1
382	20241217	135800	34560400	93800	93800	93800	93800	0
383	20241217	135700	34560400	93800	93800	93800	93800	1
384	20241217	135600	34466600	93800	93800	93800	93800	1
385	20241217	135500	34372800	93800	93800	93800	93800	2
386	20241217	135400	34185200	93200	93200	93200	93200	0
387	20241217	135300	34185200	93200	93200	93200	93200	0
388	20241217	135200	34185200	93200	93200	93200	93200	0
389	20241217	135100	34185200	93200	93700	93700	93200	50
390	20241217	135000	29510600	93500	93500	93500	93500	0
391	20241217	134900	29510600	93500	93500	93500	93500	0
392	20241217	134800	29510600	93500	93500	93500	93500	0
393	20241217	134700	29510600	93500	93500	93500	93500	0
394	20241217	134600	29510600	93500	93500	93500	93500	0
395	20241217	134500	29510600	93500	93500	93500	93500	0
396	20241217	134400	29510600	93500	93500	93500	93500	0
397	20241217	134300	29510600	93500	93500	93500	93500	0
398	20241217	134200	29510600	93500	93500	93500	93500	0
399	20241217	134100	29510600	93500	93500	93500	93500	0
400	20241217	134000	29510600	93500	93900	93900	93500	2
401	20241217	133900	29323200	93400	93400	93400	93400	0
402	20241217	133800	29323200	93400	93400	93400	93400	0
403	20241217	133700	29323200	93400	93400	93400	93400	0
404	20241217	133600	29323200	93400	93400	93400	93400	0
405	20241217	133500	29323200	93400	93400	93400	93400	0
406	20241217	133400	29323200	93400	93400	93400	93400	0
407	20241217	133300	29323200	93400	93400	93400	93400	0
408	20241217	133200	29323200	93400	93400	93400	93400	0
409	20241217	133100	29323200	93400	93400	93400	93400	0
410	20241217	133000	29323200	93400	93400	93400	93400	0
411	20241217	132900	29323200	93400	93400	93400	93400	0
412	20241217	132800	29323200	93400	93400	93400	93400	0
413	20241217	132700	29323200	93400	93400	93400	93400	0
414	20241217	132600	29323200	93400	93400	93400	93400	0
415	20241217	132500	29323200	93400	93400	93400	93400	0
416	20241217	132400	29323200	93400	93400	93400	93400	0
417	20241217	132300	29323200	93400	93400	93400	93400	0
418	20241217	132200	29323200	93400	93400	93400	93400	0
419	20241217	132100	29323200	93400	93400	93400	93400	0
420	20241217	132000	29323200	93400	93400	93400	93400	0
421	20241217	131900	29323200	93400	93400	93400	93400	0
422	20241217	131800	29323200	93400	93400	93400	93400	0
423	20241217	131700	29323200	93400	93400	93400	93400	0
424	20241217	131600	29323200	93400	93400	93400	93400	1
425	20241217	131500	29229800	93900	93900	93900	93900	1
426	20241217	131400	29135900	93900	93900	93900	93900	1
427	20241217	131300	29042000	93900	93900	93900	93900	1
428	20241217	131200	28948100	93900	93900	93900	93900	1
429	20241217	131100	28854200	93900	93900	93900	93900	1
430	20241217	131000	28760300	93900	93900	93900	93900	1
431	20241217	130900	28666400	93900	93900	93900	93900	0
432	20241217	130800	28666400	93900	93900	93900	93900	1
433	20241217	130700	28572500	93900	93900	93900	93900	1
434	20241217	130600	28478600	93900	93900	93900	93900	1
435	20241217	130500	28384700	93900	93900	93900	93900	1
436	20241217	130400	28290800	93900	93900	93900	93900	1
437	20241217	130300	28196900	93900	93900	93900	93900	1
438	20241217	130200	28103000	93900	93900	93900	93900	0
439	20241217	130100	28103000	93900	93900	93900	93900	1
440	20241217	130000	28009100	93900	93900	93900	93900	1
441	20241217	125900	27915200	93900	93800	93900	93800	22
442	20241217	125800	25850900	93300	93300	93300	93300	0
443	20241217	125700	25850900	93300	93300	93300	93300	0
444	20241217	125600	25850900	93300	93300	93300	93300	0
445	20241217	125500	25850900	93300	93300	93300	93300	0
446	20241217	125400	25850900	93300	93300	93300	93300	0
447	20241217	125300	25850900	93300	93300	93300	93300	0
448	20241217	125200	25850900	93300	93300	93300	93300	0
449	20241217	125100	25850900	93300	93300	93300	93300	0
450	20241217	125000	25850900	93300	93300	93300	93300	0
451	20241217	124900	25850900	93300	93300	93300	93300	0
452	20241217	124800	25850900	93300	93300	93300	93300	0
453	20241217	124700	25850900	93300	93300	93300	93300	0
454	20241217	124600	25850900	93300	93300	93300	93300	0
455	20241217	124500	25850900	93300	93300	93300	93300	0
456	20241217	124400	25850900	93300	93300	93300	93300	0
457	20241217	124300	25850900	93300	93300	93300	93300	0
458	20241217	124200	25850900	93300	93300	93300	93300	0
459	20241217	124100	25850900	93300	93300	93300	93300	0
460	20241217	124000	25850900	93300	93300	93300	93300	0
461	20241217	123900	25850900	93300	93300	93300	93300	0
462	20241217	123800	25850900	93300	93300	93300	93300	0
463	20241217	123700	25850900	93300	93300	93300	93300	0
464	20241217	123600	25850900	93300	93300	93300	93300	0
465	20241217	123500	25850900	93300	93300	93300	93300	0
466	20241217	123400	25850900	93300	93300	93300	93300	0
467	20241217	123300	25850900	93300	93400	93400	93300	25
468	20241217	123200	23517200	93300	93300	93300	93300	0
469	20241217	123100	23517200	93300	93300	93300	93300	0
470	20241217	123000	23517200	93300	93300	93300	93300	0
471	20241217	122900	23517200	93300	93300	93300	93300	0
472	20241217	122800	23517200	93300	93300	93300	93300	0
473	20241217	122700	23517200	93300	93300	93300	93300	0
474	20241217	122600	23517200	93300	93300	93300	93300	0
475	20241217	122500	23517200	93300	93300	93300	93300	0
476	20241217	122400	23517200	93300	93300	93300	93300	0
477	20241217	122300	23517200	93300	93300	93300	93300	0
478	20241217	122200	23517200	93300	93300	93300	93300	0
479	20241217	122100	23517200	93300	93300	93300	93300	0
480	20241217	122000	23517200	93300	93300	93300	93300	0
481	20241217	121900	23517200	93300	93800	93800	93300	22
482	20241217	121800	21461300	93900	93900	93900	93900	1
483	20241217	121700	21367400	93900	93900	93900	93900	1
484	20241217	121600	21273500	93900	93900	93900	93900	1
485	20241217	121500	21179600	93900	93900	93900	93900	1
486	20241217	121400	21085700	93900	93900	93900	93900	1
487	20241217	121300	20991800	93900	93900	93900	93900	0
488	20241217	121200	20991800	93900	93900	93900	93900	1
489	20241217	121100	20897900	93900	93900	93900	93900	1
490	20241217	121000	20804000	93900	93900	93900	93900	1
491	20241217	120900	20710100	93900	93900	93900	93900	1
492	20241217	120800	20616200	93900	93900	93900	93900	1
493	20241217	120700	20522300	93900	93900	93900	93900	1
494	20241217	120600	20428400	93900	93900	93900	93900	0
495	20241217	120500	20428400	93900	93900	93900	93900	1
496	20241217	120400	20334500	93900	93900	93900	93900	1
497	20241217	120300	20240600	93900	93900	93900	93900	1
498	20241217	120200	20146700	93900	93900	93900	93900	1
499	20241217	120100	20052800	93900	93900	93900	93900	1
500	20241217	120000	19958900	93900	93900	93900	93900	1
501	20241217	115900	19865000	93900	93900	93900	93900	0
502	20241217	115800	19865000	93900	93900	93900	93900	2
503	20241217	115700	19677200	93900	93900	93900	93900	1
504	20241217	115600	19583300	93800	93800	93800	93800	0
505	20241217	115500	19583300	93800	93800	93800	93800	1
506	20241217	115400	19489500	93900	93900	93900	93900	1
507	20241217	115300	19395600	93900	93900	93900	93900	1
508	20241217	115200	19301700	93900	93900	93900	93900	0
509	20241217	115100	19301700	93900	93900	93900	93900	1
510	20241217	115000	19207800	93900	93900	93900	93900	1
511	20241217	114900	19113900	93900	93900	93900	93900	1
512	20241217	114800	19020000	93900	93900	93900	93900	1
513	20241217	114700	18926100	93900	93900	93900	93900	2
514	20241217	114600	18738300	93900	93900	93900	93900	1
515	20241217	114500	18644400	93800	93800	93800	93800	0
516	20241217	114400	18644400	93800	93800	93800	93800	0
517	20241217	114300	18644400	93800	93800	93800	93800	0
518	20241217	114200	18644400	93800	93800	93800	93800	0
519	20241217	114100	18644400	93800	93800	93800	93800	4
520	20241217	114000	18269200	93900	93900	93900	93900	1
521	20241217	113900	18175300	93900	93900	93900	93900	1
522	20241217	113800	18081400	93900	93900	93900	93900	0
523	20241217	113700	18081400	93900	93900	93900	93900	1
524	20241217	113600	17987500	93900	93900	93900	93900	1
525	20241217	113500	17893600	93900	93900	93900	93900	1
526	20241217	113400	17799700	93900	93900	93900	93900	1
527	20241217	113300	17705800	93900	93900	93900	93900	1
528	20241217	113200	17611900	93900	93900	93900	93900	1
529	20241217	113100	17518000	93900	93900	93900	93900	0
530	20241217	113000	17518000	93900	93900	93900	93900	1
531	20241217	112900	17424100	93900	93900	93900	93900	1
532	20241217	112800	17330200	93900	93900	93900	93900	2
533	20241217	112700	17142400	93900	93900	93900	93900	1
534	20241217	112600	17048500	93800	93800	93800	93800	0
535	20241217	112500	17048500	93800	93800	93800	93800	0
536	20241217	112400	17048500	93800	93800	93800	93800	0
537	20241217	112300	17048500	93800	93800	93800	93800	0
538	20241217	112200	17048500	93800	93800	93800	93800	0
539	20241217	112100	17048500	93800	93800	93800	93800	1
540	20241217	112000	16954700	93800	93800	93800	93800	1
541	20241217	111900	16860900	93800	93800	93800	93800	1
542	20241217	111800	16767100	93800	93800	93800	93800	1
543	20241217	111700	16673300	93800	93800	93800	93800	3
544	20241217	111600	16391900	93900	93900	93900	93900	2
545	20241217	111500	16204100	93900	93900	93900	93900	1
546	20241217	111400	16110200	93900	93900	93900	93900	2
547	20241217	111300	15922400	93900	93900	93900	93900	1
548	20241217	111200	15828500	93800	93800	93800	93800	0
549	20241217	111100	15828500	93800	93800	93800	93800	0
550	20241217	111000	15828500	93800	93800	93800	93800	0
551	20241217	110900	15828500	93800	93800	93800	93800	1
552	20241217	110800	15734700	93800	93800	93800	93800	1
553	20241217	110700	15640900	93800	93800	93800	93800	1
554	20241217	110600	15547100	93800	93800	93800	93800	1
555	20241217	110500	15453300	93800	93800	93800	93800	1
556	20241217	110400	15359500	93800	93800	93800	93800	1
557	20241217	110300	15265700	93800	93800	93800	93800	0
558	20241217	110200	15265700	93800	93800	93800	93800	1
559	20241217	110100	15171900	93800	93800	93800	93800	1
560	20241217	110000	15078100	93800	93800	93800	93800	1
561	20241217	105900	14984300	93800	93800	93800	93800	3
562	20241217	105800	14702900	93800	93800	93800	93800	1
563	20241217	105700	14609100	93800	93800	93800	93800	1
564	20241217	105600	14515300	93800	93800	93800	93800	0
565	20241217	105500	14515300	93800	93800	93800	93800	1
566	20241217	105400	14421500	93800	93800	93800	93800	1
567	20241217	105300	14327700	93800	93800	93800	93800	1
568	20241217	105200	14233900	93800	93800	93800	93800	1
569	20241217	105100	14140100	93800	93800	93800	93800	1
570	20241217	105000	14046300	93800	93800	93800	93800	1
571	20241217	104900	13952500	93800	93800	93800	93800	0
572	20241217	104800	13952500	93800	93800	93800	93800	1
573	20241217	104700	13858700	93800	93800	93800	93800	1
574	20241217	104600	13764900	93800	93800	93800	93800	1
575	20241217	104500	13671100	93800	93800	93800	93800	1
576	20241217	104400	13577300	93800	93900	93900	93800	3
577	20241217	104300	13295800	93900	93900	93900	93900	1
578	20241217	104200	13201900	93900	93900	93900	93900	0
579	20241217	104100	13201900	93900	93900	93900	93900	1
580	20241217	104000	13108000	93900	93900	93900	93900	1
581	20241217	103900	13014100	93900	93900	93900	93900	1
582	20241217	103800	12920200	93900	93900	93900	93900	1
583	20241217	103700	12826300	93900	93900	93900	93900	1
584	20241217	103600	12732400	93900	93900	93900	93900	1
585	20241217	103500	12638500	93900	93900	93900	93900	0
586	20241217	103400	12638500	93900	93900	93900	93900	4
587	20241217	103300	12262900	93700	93700	93700	93700	0
588	20241217	103200	12262900	93700	93700	93700	93700	0
589	20241217	103100	12262900	93700	93700	93700	93700	0
590	20241217	103000	12262900	93700	93700	93700	93700	0
591	20241217	102900	12262900	93700	93700	93700	93700	0
592	20241217	102800	12262900	93700	93700	93700	93700	3
593	20241217	102700	11981800	93900	93900	93900	93900	16
594	20241217	102600	10479400	93600	93600	93600	93600	0
595	20241217	102500	10479400	93600	93600	93600	93600	0
596	20241217	102400	10479400	93600	93600	93600	93600	0
597	20241217	102300	10479400	93600	93600	93600	93600	0
598	20241217	102200	10479400	93600	93600	93600	93600	0
599	20241217	102100	10479400	93600	93600	93600	93600	0
600	20241217	102000	10479400	93600	93600	93600	93600	0
601	20241217	101900	10479400	93600	93600	93600	93600	0
602	20241217	101800	10479400	93600	93600	93600	93600	0
603	20241217	101700	10479400	93600	93600	93600	93600	0
604	20241217	101600	10479400	93600	93600	93600	93600	0
605	20241217	101500	10479400	93600	93600	93600	93600	0
606	20241217	101400	10479400	93600	93600	93600	93600	0
607	20241217	101300	10479400	93600	93600	93600	93600	0
608	20241217	101200	10479400	93600	93600	93600	93600	0
609	20241217	101100	10479400	93600	93600	93600	93600	0
610	20241217	101000	10479400	93600	93600	93600	93600	0
611	20241217	100900	10479400	93600	93600	93600	93600	0
612	20241217	100800	10479400	93600	93600	93600	93600	0
613	20241217	100700	10479400	93600	93600	93600	93600	0
614	20241217	100600	10479400	93600	93600	93600	93600	21
615	20241217	100500	8513800	93500	93500	93500	93500	0
616	20241217	100400	8513800	93500	93500	93500	93500	0
617	20241217	100300	8513800	93500	93500	93500	93500	0
618	20241217	100200	8513800	93500	93500	93500	93500	0
619	20241217	100100	8513800	93500	93500	93500	93500	0
620	20241217	100000	8513800	93500	93500	93500	93500	2
621	20241217	095900	8326800	93400	93400	93400	93400	0
622	20241217	095800	8326800	93400	93400	93400	93400	0
623	20241217	095700	8326800	93400	93400	93400	93400	0
624	20241217	095600	8326800	93400	93400	93400	93400	3
625	20241217	095500	8046600	93300	93300	93300	93300	0
626	20241217	095400	8046600	93300	93300	93300	93300	0
627	20241217	095300	8046600	93300	93300	93300	93300	0
628	20241217	095200	8046600	93300	93300	93300	93300	0
629	20241217	095100	8046600	93300	93300	93300	93300	0
630	20241217	095000	8046600	93300	93300	93300	93300	0
631	20241217	094900	8046600	93300	93300	93300	93300	0
632	20241217	094800	8046600	93300	93300	93300	93300	0
633	20241217	094700	8046600	93300	93300	93300	93300	0
634	20241217	094600	8046600	93300	93300	93300	93300	0
635	20241217	094500	8046600	93300	93300	93300	93300	0
636	20241217	094400	8046600	93300	93300	93300	93300	0
637	20241217	094300	8046600	93300	93400	93400	93300	25
638	20241217	094200	5713500	93300	93300	93300	93300	0
639	20241217	094100	5713500	93300	93300	93300	93300	0
640	20241217	094000	5713500	93300	93300	93300	93300	0
641	20241217	093900	5713500	93300	93300	93300	93300	0
642	20241217	093800	5713500	93300	93300	93300	93300	0
643	20241217	093700	5713500	93300	93300	93300	93300	0
644	20241217	093600	5713500	93300	93300	93300	93300	0
645	20241217	093500	5713500	93300	93900	93900	93300	26
646	20241217	093400	3283900	93900	93900	93900	93900	13
647	20241217	093300	2063200	93900	93900	93900	93900	1
648	20241217	093200	1969300	93500	93500	93500	93500	0
649	20241217	093100	1969300	93500	93500	93500	93500	0
650	20241217	093000	1969300	93500	93500	93500	93500	0
651	20241217	092900	1969300	93500	93500	93500	93500	0
652	20241217	092800	1969300	93500	93500	93500	93500	0
653	20241217	092700	1969300	93500	93500	93500	93500	0
654	20241217	092600	1969300	93500	93500	93500	93500	0
655	20241217	092500	1969300	93500	93500	93500	93500	0
656	20241217	092400	1969300	93500	93500	93500	93500	0
657	20241217	092300	1969300	93500	93500	93500	93500	0
658	20241217	092200	1969300	93500	93500	93500	93500	0
659	20241217	092100	1969300	93500	93500	93500	93500	0
660	20241217	092000	1969300	93500	93500	93500	93500	0
661	20241217	091900	1969300	93500	93500	93500	93500	0
662	20241217	091800	1969300	93500	93500	93500	93500	0
663	20241217	091700	1969300	93500	93500	93500	93500	0
664	20241217	091600	1969300	93500	93700	93700	93500	6
665	20241217	091500	1408000	93800	93900	93900	93800	4
666	20241217	091400	1032700	93900	93900	93900	93900	1
667	20241217	091300	938800	93900	93900	93900	93900	1
668	20241217	091200	844900	93900	93900	93900	93900	1
669	20241217	091100	751000	93900	93900	93900	93900	0
670	20241217	091000	751000	93900	93900	93900	93900	1
671	20241217	090900	657100	93900	93900	93900	93900	1
672	20241217	090800	563200	93900	93900	93900	93900	2
673	20241217	090700	375400	93900	93900	93900	93900	1
674	20241217	090600	281500	93800	93800	93800	93800	0
675	20241217	090500	281500	93800	93800	93800	93800	0
676	20241217	090400	281500	93800	93800	93800	93800	0
677	20241217	090300	281500	93800	93800	93800	93800	0
678	20241217	090200	281500	93800	93800	93800	93800	0
679	20241217	090100	281500	93800	93800	93800	93800	2
680	20241217	090000	93900	93900	93900	93900	93900	1