KissMeData/003650/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184100	188781300	92200	92200	92200	92200	34
3	20241211	184000	188781300	92200	92200	92200	92200	0
4	20241211	183900	188781300	92200	92200	92200	92200	0
5	20241211	183800	188781300	92200	92200	92200	92200	0
6	20241211	183700	188781300	92200	92200	92200	92200	0
7	20241211	183600	188781300	92200	92200	92200	92200	0
8	20241211	183500	188781300	92200	92200	92200	92200	0
9	20241211	183400	188781300	92200	92200	92200	92200	0
10	20241211	183300	188781300	92200	92200	92200	92200	0
11	20241211	183200	188781300	92200	92200	92200	92200	0
12	20241211	183100	188781300	92200	92200	92200	92200	0
13	20241211	183000	188781300	92200	92200	92200	92200	0
14	20241211	182900	188781300	92200	92200	92200	92200	0
15	20241211	182800	188781300	92200	92200	92200	92200	0
16	20241211	182700	188781300	92200	92200	92200	92200	0
17	20241211	182600	188781300	92200	92200	92200	92200	0
18	20241211	182500	188781300	92200	92200	92200	92200	0
19	20241211	182400	188781300	92200	92200	92200	92200	0
20	20241211	182300	188781300	92200	92200	92200	92200	0
21	20241211	182200	188781300	92200	92200	92200	92200	0
22	20241211	182100	188781300	92200	92200	92200	92200	0
23	20241211	182000	188781300	92200	92200	92200	92200	0
24	20241211	181900	188781300	92200	92200	92200	92200	0
25	20241211	181800	188781300	92200	92200	92200	92200	0
26	20241211	181700	188781300	92200	92200	92200	92200	0
27	20241211	181600	188781300	92200	92200	92200	92200	0
28	20241211	181500	188781300	92200	92200	92200	92200	0
29	20241211	181400	188781300	92200	92200	92200	92200	0
30	20241211	181300	188781300	92200	92200	92200	92200	0
31	20241211	181200	188781300	92200	92200	92200	92200	0
32	20241211	181100	188781300	92200	92200	92200	92200	34
33	20241211	181000	188781300	92200	92200	92200	92200	0
34	20241211	180900	188781300	92200	92200	92200	92200	0
35	20241211	180800	188781300	92200	92200	92200	92200	0
36	20241211	180700	188781300	92200	92200	92200	92200	0
37	20241211	180600	188781300	92200	92200	92200	92200	0
38	20241211	180500	188781300	92200	92200	92200	92200	0
39	20241211	180400	188781300	92200	92200	92200	92200	0
40	20241211	180300	188781300	92200	92200	92200	92200	0
41	20241211	180200	188781300	92200	92200	92200	92200	0
42	20241211	180100	188781300	92200	92200	92200	92200	0
43	20241211	180000	188781300	92200	92200	92200	92200	0
44	20241211	175900	188781300	92200	92200	92200	92200	0
45	20241211	175800	188781300	92200	92200	92200	92200	0
46	20241211	175700	188781300	92200	92200	92200	92200	0
47	20241211	175600	188781300	92200	92200	92200	92200	0
48	20241211	175500	188781300	92200	92200	92200	92200	0
49	20241211	175400	188781300	92200	92200	92200	92200	0
50	20241211	175300	188781300	92200	92200	92200	92200	0
51	20241211	175200	188781300	92200	92200	92200	92200	0
52	20241211	175100	188781300	92200	92200	92200	92200	0
53	20241211	175000	188781300	92200	92200	92200	92200	0
54	20241211	174900	188781300	92200	92200	92200	92200	0
55	20241211	174800	188781300	92200	92200	92200	92200	0
56	20241211	174700	188781300	92200	92200	92200	92200	0
57	20241211	174600	188781300	92200	92200	92200	92200	0
58	20241211	174500	188781300	92200	92200	92200	92200	0
59	20241211	174400	188781300	92200	92200	92200	92200	0
60	20241211	174300	188781300	92200	92200	92200	92200	0
61	20241211	174200	188781300	92200	92200	92200	92200	0
62	20241211	174100	188781300	92200	92200	92200	92200	34
63	20241211	174000	188781300	92200	92200	92200	92200	0
64	20241211	173900	188781300	92200	92200	92200	92200	0
65	20241211	173800	188781300	92200	92200	92200	92200	0
66	20241211	173700	188781300	92200	92200	92200	92200	0
67	20241211	173600	188781300	92200	92200	92200	92200	0
68	20241211	173500	188781300	92200	92200	92200	92200	0
69	20241211	173400	188781300	92200	92200	92200	92200	0
70	20241211	173300	188781300	92200	92200	92200	92200	0
71	20241211	173200	188781300	92200	92200	92200	92200	0
72	20241211	173100	188781300	92200	92200	92200	92200	0
73	20241211	173000	188781300	92200	92200	92200	92200	0
74	20241211	172900	188781300	92200	92200	92200	92200	0
75	20241211	172800	188781300	92200	92200	92200	92200	0
76	20241211	172700	188781300	92200	92200	92200	92200	0
77	20241211	172600	188781300	92200	92200	92200	92200	0
78	20241211	172500	188781300	92200	92200	92200	92200	0
79	20241211	172400	188781300	92200	92200	92200	92200	0
80	20241211	172300	188781300	92200	92200	92200	92200	0
81	20241211	172200	188781300	92200	92200	92200	92200	0
82	20241211	172100	188781300	92200	92200	92200	92200	0
83	20241211	172000	188781300	92200	92200	92200	92200	0
84	20241211	171900	188781300	92200	92200	92200	92200	0
85	20241211	171800	188781300	92200	92200	92200	92200	0
86	20241211	171700	188781300	92200	92200	92200	92200	0
87	20241211	171600	188781300	92200	92200	92200	92200	0
88	20241211	171500	188781300	92200	92200	92200	92200	0
89	20241211	171400	188781300	92200	92200	92200	92200	0
90	20241211	171300	188781300	92200	92200	92200	92200	0
91	20241211	171200	188781300	92200	92200	92200	92200	0
92	20241211	171100	188781300	92200	92200	92200	92200	34
93	20241211	171000	188781300	92200	92200	92200	92200	0
94	20241211	170900	188781300	92200	92200	92200	92200	0
95	20241211	170800	188781300	92200	92200	92200	92200	0
96	20241211	170700	188781300	92200	92200	92200	92200	0
97	20241211	170600	188781300	92200	92200	92200	92200	0
98	20241211	170500	188781300	92200	92200	92200	92200	0
99	20241211	170400	188781300	92200	92200	92200	92200	0
100	20241211	170300	188781300	92200	92200	92200	92200	0
101	20241211	170200	188781300	92200	92200	92200	92200	0
102	20241211	170100	188781300	92200	92200	92200	92200	0
103	20241211	170000	188781300	92200	92200	92200	92200	0
104	20241211	165900	188781300	92200	92200	92200	92200	0
105	20241211	165800	188781300	92200	92200	92200	92200	0
106	20241211	165700	188781300	92200	92200	92200	92200	0
107	20241211	165600	188781300	92200	92200	92200	92200	0
108	20241211	165500	188781300	92200	92200	92200	92200	0
109	20241211	165400	188781300	92200	92200	92200	92200	0
110	20241211	165300	188781300	92200	92200	92200	92200	0
111	20241211	165200	188781300	92200	92200	92200	92200	0
112	20241211	165100	188781300	92200	92200	92200	92200	0
113	20241211	165000	188781300	92200	92200	92200	92200	0
114	20241211	164900	188781300	92200	92200	92200	92200	0
115	20241211	164800	188781300	92200	92200	92200	92200	0
116	20241211	164700	188781300	92200	92200	92200	92200	0
117	20241211	164600	188781300	92200	92200	92200	92200	0
118	20241211	164500	188781300	92200	92200	92200	92200	0
119	20241211	164400	188781300	92200	92200	92200	92200	0
120	20241211	164300	188781300	92200	92200	92200	92200	0
121	20241211	164200	188781300	92200	92200	92200	92200	0
122	20241211	164100	188781300	92200	92200	92200	92200	34
123	20241211	164000	188781300	92200	92200	92200	92200	0
124	20241211	163900	188781300	92200	92200	92200	92200	0
125	20241211	163800	188781300	92200	92200	92200	92200	0
126	20241211	163700	188781300	92200	92200	92200	92200	0
127	20241211	163600	188781300	92200	92200	92200	92200	0
128	20241211	163500	188781300	92200	92200	92200	92200	0
129	20241211	163400	188781300	92200	92200	92200	92200	0
130	20241211	163300	188781300	92200	92200	92200	92200	0
131	20241211	163200	188781300	92200	92200	92200	92200	0
132	20241211	163100	188781300	92200	92200	92200	92200	0
133	20241211	163000	188781300	92200	92200	92200	92200	0
134	20241211	162900	188781300	92200	92200	92200	92200	0
135	20241211	162800	188781300	92200	92200	92200	92200	0
136	20241211	162700	188781300	92200	92200	92200	92200	0
137	20241211	162600	188781300	92200	92200	92200	92200	0
138	20241211	162500	188781300	92200	92200	92200	92200	0
139	20241211	162400	188781300	92200	92200	92200	92200	0
140	20241211	162300	188781300	92200	92200	92200	92200	0
141	20241211	162200	188781300	92200	92200	92200	92200	0
142	20241211	162100	188781300	92200	92200	92200	92200	0
143	20241211	162000	188781300	92200	92200	92200	92200	0
144	20241211	161900	188781300	92200	92200	92200	92200	0
145	20241211	161800	188781300	92200	92200	92200	92200	0
146	20241211	161700	188781300	92200	92200	92200	92200	0
147	20241211	161600	188781300	92200	92200	92200	92200	0
148	20241211	161500	188781300	92200	92200	92200	92200	0
149	20241211	161400	188781300	92200	92200	92200	92200	0
150	20241211	161300	188781300	92200	92200	92200	92200	0
151	20241211	161200	188781300	92200	92200	92200	92200	0
152	20241211	161100	188781300	92200	92200	92200	92200	34
153	20241211	161000	188781300	92200	92200	92200	92200	0
154	20241211	160900	188781300	92200	92200	92200	92200	0
155	20241211	160800	188781300	92200	92200	92200	92200	0
156	20241211	160700	188781300	92200	92200	92200	92200	0
157	20241211	160600	188781300	92200	92200	92200	92200	0
158	20241211	160500	188781300	92200	92200	92200	92200	0
159	20241211	160400	188781300	92200	92200	92200	92200	0
160	20241211	160300	188781300	92200	92200	92200	92200	0
161	20241211	160200	188781300	92200	92200	92200	92200	0
162	20241211	160100	188781300	92200	92200	92200	92200	0
163	20241211	160000	188781300	92200	92200	92200	92200	0
164	20241211	155900	188781300	92200	92200	92200	92200	0
165	20241211	155800	188781300	92200	92200	92200	92200	0
166	20241211	155700	188781300	92200	92200	92200	92200	0
167	20241211	155600	188781300	92200	92200	92200	92200	0
168	20241211	155500	188781300	92200	92200	92200	92200	0
169	20241211	155400	188781300	92200	92200	92200	92200	0
170	20241211	155300	188781300	92200	92200	92200	92200	0
171	20241211	155200	188781300	92200	92200	92200	92200	0
172	20241211	155100	188781300	92200	92200	92200	92200	0
173	20241211	155000	188781300	92200	92200	92200	92200	0
174	20241211	154900	188781300	92200	92200	92200	92200	0
175	20241211	154800	188781300	92200	92200	92200	92200	0
176	20241211	154700	188781300	92200	92200	92200	92200	0
177	20241211	154600	188781300	92200	92200	92200	92200	0
178	20241211	154500	188781300	92200	92200	92200	92200	0
179	20241211	154400	188781300	92200	92200	92200	92200	0
180	20241211	154300	188781300	92200	92200	92200	92200	0
181	20241211	154200	188781300	92200	92200	92200	92200	0
182	20241211	154100	188781300	92200	92200	92200	92200	34
183	20241211	154000	188781300	92200	92200	92200	92200	0
184	20241211	153900	188781300	92200	92200	92200	92200	0
185	20241211	153800	188781300	92200	92200	92200	92200	0
186	20241211	153700	188781300	92200	92200	92200	92200	0
187	20241211	153600	188781300	92200	92200	92200	92200	0
188	20241211	153500	188781300	92200	92200	92200	92200	0
189	20241211	153400	188781300	92200	92200	92200	92200	0
190	20241211	153300	188781300	92200	92200	92200	92200	0
191	20241211	153200	188781300	92200	92200	92200	92200	0
192	20241211	153100	188781300	92200	92200	92200	92200	0
193	20241211	153000	188781300	92200	92200	92200	92200	34
194	20241211	152900	185646500	92000	92000	92000	92000	0
195	20241211	152800	185646500	92000	92000	92000	92000	0
196	20241211	152700	185646500	92000	92000	92000	92000	0
197	20241211	152600	185646500	92000	92000	92000	92000	0
198	20241211	152500	185646500	92000	92000	92000	92000	0
199	20241211	152400	185646500	92000	92000	92000	92000	0
200	20241211	152300	185646500	92000	92000	92000	92000	0
201	20241211	152200	185646500	92000	92000	92000	92000	0
202	20241211	152100	185646500	92000	92000	92000	92000	0
203	20241211	152000	185646500	92000	92000	92000	92000	0
204	20241211	151900	185646500	92000	92000	92000	91900	8
205	20241211	151800	184911000	92000	92000	92000	92000	0
206	20241211	151700	184911000	92000	92200	92200	92000	7
207	20241211	151600	184266300	92200	92200	92200	92200	11
208	20241211	151500	183252100	92400	92400	92400	92400	1
209	20241211	151400	183159700	92400	92400	92400	92400	1
210	20241211	151300	183067300	92400	92400	92400	92400	1
211	20241211	151200	182974900	92400	92400	92400	92400	1
212	20241211	151100	182882500	92400	92400	92400	92400	1
213	20241211	151000	182790100	92300	92400	92400	92300	3
214	20241211	150900	182513000	92300	92300	92300	92300	0
215	20241211	150800	182513000	92300	92300	92300	92300	1
216	20241211	150700	182420700	92300	92400	92400	92300	3
217	20241211	150600	182143700	92400	92400	92400	92400	0
218	20241211	150500	182143700	92400	92400	92400	92400	1
219	20241211	150400	182051300	92400	92400	92400	92400	1
220	20241211	150300	181958900	92400	92400	92400	92400	2
221	20241211	150200	181774100	92300	92300	92300	92300	1
222	20241211	150100	181681800	92400	92400	92400	92400	1
223	20241211	150000	181589400	92400	92400	92400	92400	5
224	20241211	145900	181127400	92400	92400	92400	92400	1
225	20241211	145800	181035000	92300	92300	92300	92300	0
226	20241211	145700	181035000	92300	92400	92400	92300	4
227	20241211	145600	180665700	92400	92400	92400	92400	0
228	20241211	145500	180665700	92400	92400	92400	92400	1
229	20241211	145400	180573300	92400	92400	92400	92400	1
230	20241211	145300	180480900	92400	92400	92400	92400	1
231	20241211	145200	180388500	92400	92400	92400	92400	11
232	20241211	145100	179372100	92400	92400	92400	92400	1
233	20241211	145000	179279700	92400	92400	92400	92400	2
234	20241211	144900	179094900	92300	92300	92300	92300	0
235	20241211	144800	179094900	92300	92400	92400	92300	2
236	20241211	144700	178910200	92400	92400	92400	92400	1
237	20241211	144600	178817800	92400	92400	92400	92400	0
238	20241211	144500	178817800	92400	92400	92400	92400	1
239	20241211	144400	178725400	92300	92300	92300	92300	1
240	20241211	144300	178633100	92400	92400	92400	92400	1
241	20241211	144200	178540700	92400	92400	92400	92400	1
242	20241211	144100	178448300	92400	92300	92400	92300	6
243	20241211	144000	177894400	92400	92300	92400	92300	2
244	20241211	143900	177709700	92400	92300	92400	92300	11
245	20241211	143800	176694300	92400	92400	92400	92400	1
246	20241211	143700	176601900	92200	92200	92200	92200	0
247	20241211	143600	176601900	92200	92200	92200	92200	0
248	20241211	143500	176601900	92200	92400	92400	92200	101
249	20241211	143400	167289300	92400	92400	92400	92400	1
250	20241211	143300	167196900	92400	92300	92400	92200	115
251	20241211	143200	156586700	92400	92400	92400	92400	1
252	20241211	143100	156494300	92400	92400	92400	92400	1
253	20241211	143000	156401900	92400	92400	92400	92400	1
254	20241211	142900	156309500	92200	92200	92200	92200	0
255	20241211	142800	156309500	92200	92200	92200	92200	0
256	20241211	142700	156309500	92200	92400	92400	92200	5
257	20241211	142600	155848000	92400	92400	92400	92400	1
258	20241211	142500	155755600	92400	92400	92400	92400	1
259	20241211	142400	155663200	92400	92400	92400	92400	2
260	20241211	142300	155478400	92400	92400	92400	92400	3
261	20241211	142200	155201200	92400	92400	92400	92400	1
262	20241211	142100	155108800	92400	92400	92400	92400	2
263	20241211	142000	154924000	92400	92400	92400	92400	1
264	20241211	141900	154831600	92400	92400	92400	92400	3
265	20241211	141800	154554400	92400	92400	92400	92400	2
266	20241211	141700	154369600	92400	92400	92400	92400	2
267	20241211	141600	154184800	92400	92400	92400	92400	1
268	20241211	141500	154092400	92400	92400	92400	92400	2
269	20241211	141400	153907600	92400	92400	92400	92400	2
270	20241211	141300	153722800	92400	92400	92400	92400	4
271	20241211	141200	153353200	92400	92400	92400	92400	2
272	20241211	141100	153168400	92400	92400	92400	92400	2
273	20241211	141000	152983600	92400	92400	92400	92400	4
274	20241211	140900	152614000	92400	92400	92400	92400	1
275	20241211	140800	152521600	92400	92400	92400	92400	1
276	20241211	140700	152429200	92400	92400	92400	92400	1
277	20241211	140600	152336800	92400	92400	92400	92400	1
278	20241211	140500	152244400	92400	92400	92400	92400	1
279	20241211	140400	152152000	92400	92400	92400	92400	2
280	20241211	140300	151967200	92400	92400	92400	92400	1
281	20241211	140200	151874800	92400	92400	92400	92400	1
282	20241211	140100	151782400	92400	92400	92400	92400	1
283	20241211	140000	151690000	92400	92400	92400	92400	1
284	20241211	135900	151597600	92400	92400	92400	92400	21
285	20241211	135800	149657200	92200	92200	92200	92200	0
286	20241211	135700	149657200	92200	92300	92300	92200	50
287	20241211	135600	145046900	92300	92300	92300	92300	1
288	20241211	135500	144954600	92300	92300	92300	92300	1
289	20241211	135400	144862300	92300	92300	92300	92300	1
290	20241211	135300	144770000	92300	92300	92300	92300	1
291	20241211	135200	144677700	92300	92300	92300	92300	1
292	20241211	135100	144585400	92300	92300	92400	92200	71
293	20241211	135000	138034800	92400	92400	92400	92400	2
294	20241211	134900	137850000	92400	92400	92400	92400	1
295	20241211	134800	137757600	92400	92400	92400	92400	1
296	20241211	134700	137665200	92400	92400	92400	92400	2
297	20241211	134600	137480400	92400	92400	92400	92400	0
298	20241211	134500	137480400	92400	92400	92400	92400	2
299	20241211	134400	137295600	92400	92400	92400	92400	1
300	20241211	134300	137203200	92400	92400	92400	92400	3
301	20241211	134200	136926000	92400	92400	92400	92400	1
302	20241211	134100	136833600	92400	92400	92400	92400	2
303	20241211	134000	136648800	92400	92400	92400	92400	1
304	20241211	133900	136556400	92400	92400	92400	92400	1
305	20241211	133800	136464000	92400	92400	92400	92400	1
306	20241211	133700	136371600	92400	92400	92400	92400	2
307	20241211	133600	136186800	92400	92400	92400	92400	0
308	20241211	133500	136186800	92400	92400	92400	92400	2
309	20241211	133400	136002000	92400	92400	92400	92400	2
310	20241211	133300	135817200	92400	92400	92400	92400	1
311	20241211	133200	135724800	92400	92400	92400	92400	1
312	20241211	133100	135632400	92400	92400	92400	92400	2
313	20241211	133000	135447600	92400	92400	92400	92400	2
314	20241211	132900	135262800	92400	92400	92400	92400	1
315	20241211	132800	135170400	92400	92400	92400	92400	2
316	20241211	132700	134985600	92400	92400	92400	92400	1
317	20241211	132600	134893200	92400	92400	92400	92400	0
318	20241211	132500	134893200	92400	92400	92400	92400	1
319	20241211	132400	134800800	92400	92400	92400	92400	1
320	20241211	132300	134708400	92300	92300	92300	92300	0
321	20241211	132200	134708400	92300	92300	92400	92300	4
322	20241211	132100	134339100	92400	92400	92400	92400	1
323	20241211	132000	134246700	92300	92300	92300	92300	0
324	20241211	131900	134246700	92300	92300	92300	92300	2
325	20241211	131800	134062100	92200	92200	92200	92200	0
326	20241211	131700	134062100	92200	92200	92300	92200	5
327	20241211	131600	133600900	92300	92300	92300	92300	1
328	20241211	131500	133508600	92300	92300	92300	92300	1
329	20241211	131400	133416300	92300	92300	92300	92300	2
330	20241211	131300	133231700	92300	92300	92300	92300	2
331	20241211	131200	133047100	92300	92300	92300	92300	1
332	20241211	131100	132954800	92300	92300	92300	92300	1
333	20241211	131000	132862500	92300	92300	92300	92300	3
334	20241211	130900	132585600	92300	92300	92300	92300	1
335	20241211	130800	132493300	92300	92300	92300	92300	1
336	20241211	130700	132401000	92300	92300	92300	92300	2
337	20241211	130600	132216400	92300	92300	92300	92300	1
338	20241211	130500	132124100	92300	92300	92300	92300	1
339	20241211	130400	132031800	92300	92300	92300	92300	2
340	20241211	130300	131847200	92300	92300	92300	92300	2
341	20241211	130200	131662600	92300	92300	92300	92300	2
342	20241211	130100	131478000	92300	92300	92300	92300	1
343	20241211	130000	131385700	92300	92300	92300	92200	3
344	20241211	125900	131108900	92300	92300	92300	92300	1
345	20241211	125800	131016600	92300	92300	92300	92300	1
346	20241211	125700	130924300	92300	92300	92300	92300	1
347	20241211	125600	130832000	92300	92300	92300	92300	2
348	20241211	125500	130647400	92300	92300	92300	92300	0
349	20241211	125400	130647400	92300	92300	92300	92300	2
350	20241211	125300	130462800	92300	92300	92300	92300	2
351	20241211	125200	130278200	92300	92300	92300	92300	1
352	20241211	125100	130185900	92300	92300	92300	92300	1
353	20241211	125000	130093600	92300	92300	92300	92300	3
354	20241211	124900	129816700	92300	92300	92300	92300	1
355	20241211	124800	129724400	92300	92300	92300	92300	1
356	20241211	124700	129632100	92300	92300	92300	92300	2
357	20241211	124600	129447500	92300	92300	92300	92300	1
358	20241211	124500	129355200	92300	92300	92300	92300	1
359	20241211	124400	129262900	92300	92300	92300	92300	1
360	20241211	124300	129170600	92300	92300	92300	92300	1
361	20241211	124200	129078300	92300	92300	92300	92300	2
362	20241211	124100	128893700	92300	92300	92300	92300	1
363	20241211	124000	128801400	92300	92300	92300	92300	1
364	20241211	123900	128709100	92300	92300	92300	92300	1
365	20241211	123800	128616800	92300	92300	92300	92300	1
366	20241211	123700	128524500	92300	92300	92300	92300	0
367	20241211	123600	128524500	92300	92300	92300	92300	2
368	20241211	123500	128339900	92300	92300	92300	92300	1
369	20241211	123400	128247600	92300	92300	92300	92300	1
370	20241211	123300	128155300	92300	92300	92300	92200	3
371	20241211	123200	127878500	92300	92300	92300	92300	1
372	20241211	123100	127786200	92300	92300	92300	92200	7
373	20241211	123000	127140600	92300	92300	92300	92300	1
374	20241211	122900	127048300	92300	92300	92300	92300	1
375	20241211	122800	126956000	92300	92200	92300	92200	3
376	20241211	122700	126679200	92300	92300	92300	92300	2
377	20241211	122600	126494600	92300	92300	92300	92300	1
378	20241211	122500	126402300	92300	92300	92300	92300	0
379	20241211	122400	126402300	92300	92300	92300	92300	2
380	20241211	122300	126217700	92300	92300	92300	92300	2
381	20241211	122200	126033100	92300	92300	92300	92300	2
382	20241211	122100	125848500	92300	92300	92300	92300	1
383	20241211	122000	125756200	92300	92300	92300	92300	2
384	20241211	121900	125571600	92300	92300	92300	92300	1
385	20241211	121800	125479300	92300	92300	92300	92300	1
386	20241211	121700	125387000	92300	92300	92300	92300	1
387	20241211	121600	125294700	92200	92200	92200	92200	1
388	20241211	121500	125202500	92200	92300	92300	92200	3
389	20241211	121400	124925800	92300	92300	92300	92300	3
390	20241211	121300	124648900	92300	92300	92300	92300	1
391	20241211	121200	124556600	92300	92300	92300	92300	1
392	20241211	121100	124464300	92300	92300	92300	92300	1
393	20241211	121000	124372000	92300	92300	92300	92300	2
394	20241211	120900	124187400	92100	92100	92100	92100	0
395	20241211	120800	124187400	92100	92200	92200	92100	5
396	20241211	120700	123726700	92100	92100	92100	92100	1
397	20241211	120600	123634600	92200	92200	92200	92200	1
398	20241211	120500	123542400	92200	92200	92200	92200	5
399	20241211	120400	123081400	92300	92300	92300	92300	1
400	20241211	120300	122989100	92000	92000	92000	92000	0
401	20241211	120200	122989100	92000	92000	92000	92000	0
402	20241211	120100	122989100	92000	92000	92300	92000	56
403	20241211	120000	117829600	91900	91700	91900	91600	140
404	20241211	115900	104966400	91400	91400	91400	91400	0
405	20241211	115800	104966400	91400	91400	91400	91400	0
406	20241211	115700	104966400	91400	91400	91400	91400	0
407	20241211	115600	104966400	91400	91400	91400	91400	0
408	20241211	115500	104966400	91400	91800	91800	91400	32
409	20241211	115400	102039600	91800	91800	91800	91800	0
410	20241211	115300	102039600	91800	91800	91800	91800	0
411	20241211	115200	102039600	91800	91800	91800	91800	0
412	20241211	115100	102039600	91800	91800	91800	91800	0
413	20241211	115000	102039600	91800	91800	91800	91800	15
414	20241211	114900	100662600	91900	91900	91900	91900	12
415	20241211	114800	99559800	91900	91900	91900	91900	1
416	20241211	114700	99467900	91800	91800	91800	91800	3
417	20241211	114600	99192500	91800	91800	91800	91800	1
418	20241211	114500	99100700	91800	91800	91800	91800	0
419	20241211	114400	99100700	91800	91800	91800	91800	1
420	20241211	114300	99008900	91600	91600	91600	91600	0
421	20241211	114200	99008900	91600	91600	91600	91600	0
422	20241211	114100	99008900	91600	91600	91600	91600	0
423	20241211	114000	99008900	91600	91600	91600	91600	0
424	20241211	113900	99008900	91600	91800	91800	91600	6
425	20241211	113800	98458800	91700	91700	91700	91700	1
426	20241211	113700	98367100	91700	91700	91700	91700	1
427	20241211	113600	98275400	91700	91700	91700	91700	1
428	20241211	113500	98183700	91700	91700	91700	91700	0
429	20241211	113400	98183700	91700	91700	91700	91700	1
430	20241211	113300	98092000	91700	91700	91700	91700	1
431	20241211	113200	98000300	91700	91700	91700	91700	1
432	20241211	113100	97908600	91700	91700	91700	91700	1
433	20241211	113000	97816900	91700	91700	91700	91700	2
434	20241211	112900	97633500	91700	91700	91700	91700	1
435	20241211	112800	97541800	91700	91700	91700	91700	1
436	20241211	112700	97450100	91700	91700	91700	91700	1
437	20241211	112600	97358400	91700	91700	91700	91700	1
438	20241211	112500	97266700	91700	91700	91700	91700	0
439	20241211	112400	97266700	91700	91700	91700	91700	1
440	20241211	112300	97175000	91700	91700	91700	91700	1
441	20241211	112200	97083300	91700	91700	91700	91700	1
442	20241211	112100	96991600	91700	91700	91700	91700	1
443	20241211	112000	96899900	91700	91700	91700	91700	1
444	20241211	111900	96808200	91700	91700	91700	91700	1
445	20241211	111800	96716500	91700	91700	91700	91700	1
446	20241211	111700	96624800	91700	91700	91700	91700	2
447	20241211	111600	96441400	91700	91700	91700	91700	1
448	20241211	111500	96349700	91700	91700	91700	91700	0
449	20241211	111400	96349700	91700	91700	91700	91700	1
450	20241211	111300	96258000	91600	91600	91600	91600	0
451	20241211	111200	96258000	91600	91600	91600	91600	1
452	20241211	111100	96166400	91600	91600	91600	91600	1
453	20241211	111000	96074800	91500	91600	91600	91500	2
454	20241211	110900	95891700	91400	91400	91400	91400	0
455	20241211	110800	95891700	91400	91500	91500	91400	8
456	20241211	110700	95160300	91500	91500	91500	91500	0
457	20241211	110600	95160300	91500	91600	91600	91500	2
458	20241211	110500	94977200	91500	91500	91500	91500	1
459	20241211	110400	94885700	91600	91600	91600	91600	1
460	20241211	110300	94794100	91600	91600	91600	91600	2
461	20241211	110200	94610900	91600	91600	91600	91600	1
462	20241211	110100	94519300	91600	91600	91600	91600	1
463	20241211	110000	94427700	91600	91600	91600	91600	1
464	20241211	105900	94336100	91600	91600	91600	91600	1
465	20241211	105800	94244500	91500	91500	91500	91500	0
466	20241211	105700	94244500	91500	91500	91500	91500	2
467	20241211	105600	94061500	91500	91500	91500	91500	0
468	20241211	105500	94061500	91500	91500	91500	91500	0
469	20241211	105400	94061500	91500	91500	91500	91500	7
470	20241211	105300	93421000	91600	91600	91600	91600	1
471	20241211	105200	93329400	91600	91600	91600	91600	1
472	20241211	105100	93237800	91600	91600	91600	91600	1
473	20241211	105000	93146200	91500	91500	91500	91500	2
474	20241211	104900	92963200	90700	90700	90700	90700	0
475	20241211	104800	92963200	90700	90700	90700	90700	0
476	20241211	104700	92963200	90700	90700	90700	90700	19
477	20241211	104600	91239900	91000	91000	91000	91000	0
478	20241211	104500	91239900	91000	91400	91400	91000	39
479	20241211	104400	87686800	91500	91500	91500	91500	1
480	20241211	104300	87595300	91500	91500	91500	91500	1
481	20241211	104200	87503800	91500	91500	91500	91500	1
482	20241211	104100	87412300	91100	91100	91100	91100	0
483	20241211	104000	87412300	91100	91100	91100	91100	0
484	20241211	103900	87412300	91100	91100	91100	91100	0
485	20241211	103800	87412300	91100	91100	91100	91100	0
486	20241211	103700	87412300	91100	91100	91100	91100	2
487	20241211	103600	87230100	91100	91100	91100	91100	1
488	20241211	103500	87139000	91000	91000	91000	91000	4
489	20241211	103400	86775000	91100	91100	91100	91100	1
490	20241211	103300	86683900	91100	91100	91100	91100	1
491	20241211	103200	86592800	91100	91100	91100	91100	1
492	20241211	103100	86501700	91100	91100	91100	91100	1
493	20241211	103000	86410600	91100	91100	91100	91100	1
494	20241211	102900	86319500	91100	91100	91100	91100	1
495	20241211	102800	86228400	91100	91100	91100	91100	1
496	20241211	102700	86137300	91100	91100	91100	91100	1
497	20241211	102600	86046200	90800	90800	90800	90800	0
498	20241211	102500	86046200	90800	90800	90800	90800	0
499	20241211	102400	86046200	90800	90800	90800	90800	0
500	20241211	102300	86046200	90800	90900	90900	90800	2
501	20241211	102200	85864500	90400	90400	90400	90400	0
502	20241211	102100	85864500	90400	90400	90400	90400	0
503	20241211	102000	85864500	90400	90400	90400	90400	0
504	20241211	101900	85864500	90400	90400	90400	90400	0
505	20241211	101800	85864500	90400	90400	90400	90400	0
506	20241211	101700	85864500	90400	90400	90400	90400	1
507	20241211	101600	85774100	90600	90600	90600	90500	5
508	20241211	101500	85321300	90600	90600	90600	90600	1
509	20241211	101400	85230700	90600	90600	90600	90600	0
510	20241211	101300	85230700	90600	90600	90600	90600	1
511	20241211	101200	85140100	90600	90600	90600	90600	1
512	20241211	101100	85049500	90600	90600	90600	90600	1
513	20241211	101000	84958900	90600	90600	90600	90600	2
514	20241211	100900	84777700	90600	90600	90600	90600	0
515	20241211	100800	84777700	90600	90500	90600	90500	44
516	20241211	100700	80795100	90500	90400	90500	90400	98
517	20241211	100600	71935400	90200	90200	90200	90200	51
518	20241211	100500	67335200	90200	90200	90200	90200	0
519	20241211	100400	67335200	90200	90200	90200	90200	1
520	20241211	100300	67245000	90200	90200	90200	90200	1
521	20241211	100200	67154800	90200	90200	90200	90200	1
522	20241211	100100	67064600	90200	90200	90200	90200	1
523	20241211	100000	66974400	90200	90200	90200	90200	1
524	20241211	095900	66884200	90200	90200	90200	90200	1
525	20241211	095800	66794000	90200	90200	90200	90200	1
526	20241211	095700	66703800	90200	90200	90200	90200	2
527	20241211	095600	66523400	90200	90200	90200	90200	1
528	20241211	095500	66433200	90200	90200	90200	90200	0
529	20241211	095400	66433200	90200	90200	90200	90200	1
530	20241211	095300	66343000	90200	90200	90200	90200	1
531	20241211	095200	66252800	90100	90100	90100	90100	0
532	20241211	095100	66252800	90100	90200	90200	90100	15
533	20241211	095000	64901200	90200	90200	90200	90200	1
534	20241211	094900	64811000	90200	90200	90200	90200	1
535	20241211	094800	64720800	90200	90200	90200	90200	1
536	20241211	094700	64630600	90200	90200	90200	90200	1
537	20241211	094600	64540400	90200	90200	90200	90200	6
538	20241211	094500	63999200	90200	90100	90200	90100	6
539	20241211	094400	63458100	90300	90200	90300	90200	12
540	20241211	094300	62374600	90300	90300	90300	90300	0
541	20241211	094200	62374600	90300	90300	90300	90300	0
542	20241211	094100	62374600	90300	90300	90300	90300	0
543	20241211	094000	62374600	90300	90300	90300	90300	0
544	20241211	093900	62374600	90300	90300	90300	90300	0
545	20241211	093800	62374600	90300	90300	90300	90300	0
546	20241211	093700	62374600	90300	90300	90300	90300	0
547	20241211	093600	62374600	90300	90300	90300	90300	0
548	20241211	093500	62374600	90300	90300	90300	90300	0
549	20241211	093400	62374600	90300	90300	90300	90300	0
550	20241211	093300	62374600	90300	90300	90300	90300	0
551	20241211	093200	62374600	90300	90300	90300	90300	0
552	20241211	093100	62374600	90300	90300	90300	90300	1
553	20241211	093000	62284300	90200	90300	90300	90200	85
554	20241211	092900	54617100	90400	90700	90700	90400	4
555	20241211	092800	54255000	90300	90400	90400	90300	2
556	20241211	092700	54074300	90000	90000	91000	90000	45
557	20241211	092600	50022100	89900	90200	90200	89900	78
558	20241211	092500	42997600	90000	90300	90300	90000	7
559	20241211	092400	42367100	90200	89700	90200	89600	127
560	20241211	092300	30970100	89800	89800	89800	89800	1
561	20241211	092200	30880300	89800	89800	89800	89800	4
562	20241211	092100	30521100	89300	89300	89300	89300	0
563	20241211	092000	30521100	89300	89300	89300	89300	0
564	20241211	091900	30521100	89300	89300	89300	89300	0
565	20241211	091800	30521100	89300	89800	89800	89300	84
566	20241211	091700	22991600	89800	89800	89800	89800	1
567	20241211	091600	22901800	89600	89800	89800	89600	12
568	20241211	091500	21824400	89800	89300	89800	89300	64
569	20241211	091400	16095400	89600	89600	89600	89600	0
570	20241211	091300	16095400	89600	89200	89600	89100	87
571	20241211	091200	8337500	89500	89500	89500	89500	9
572	20241211	091100	7532000	89200	88700	89400	88700	39
573	20241211	091000	4057800	88500	88500	88500	88400	11
574	20241211	090900	3084900	88500	88500	88500	88500	0
575	20241211	090800	3084900	88500	88500	88500	88500	0
576	20241211	090700	3084900	88500	88500	88500	88500	2
577	20241211	090600	2907900	88800	88800	88800	88800	0
578	20241211	090500	2907900	88800	88800	88800	88800	0
579	20241211	090400	2907900	88800	88800	88800	88800	0
580	20241211	090300	2907900	88800	88100	88800	88100	32
581	20241211	090200	88000	88000	88000	88000	88000	0
582	20241211	090100	88000	88000	88000	88000	88000	0
583	20241211	090000	88000	88000	88000	88000	88000	1