KissMeData/005070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184400	10832770400	55600	55600	55600	55600	6816
3	20241223	184300	10832770400	55600	55600	55600	55600	0
4	20241223	184200	10832770400	55600	55600	55600	55600	0
5	20241223	184100	10832770400	55600	55600	55600	55600	0
6	20241223	184000	10832770400	55600	55600	55600	55600	0
7	20241223	183900	10832770400	55600	55600	55600	55600	0
8	20241223	183800	10832770400	55600	55600	55600	55600	0
9	20241223	183700	10832770400	55600	55600	55600	55600	0
10	20241223	183600	10832770400	55600	55600	55600	55600	0
11	20241223	183500	10832770400	55600	55600	55600	55600	0
12	20241223	183400	10832770400	55600	55600	55600	55600	0
13	20241223	183300	10832770400	55600	55600	55600	55600	0
14	20241223	183200	10832770400	55600	55600	55600	55600	0
15	20241223	183100	10832770400	55600	55600	55600	55600	0
16	20241223	183000	10832770400	55600	55600	55600	55600	0
17	20241223	182900	10832770400	55600	55600	55600	55600	0
18	20241223	182800	10832770400	55600	55600	55600	55600	0
19	20241223	182700	10832770400	55600	55600	55600	55600	0
20	20241223	182600	10832770400	55600	55600	55600	55600	0
21	20241223	182500	10832770400	55600	55600	55600	55600	0
22	20241223	182400	10832770400	55600	55600	55600	55600	0
23	20241223	182300	10832770400	55600	55600	55600	55600	0
24	20241223	182200	10832770400	55600	55600	55600	55600	0
25	20241223	182100	10832770400	55600	55600	55600	55600	0
26	20241223	182000	10832770400	55600	55600	55600	55600	0
27	20241223	181900	10832770400	55600	55600	55600	55600	0
28	20241223	181800	10832770400	55600	55600	55600	55600	0
29	20241223	181700	10832770400	55600	55600	55600	55600	0
30	20241223	181600	10832770400	55600	55600	55600	55600	0
31	20241223	181500	10832770400	55600	55600	55600	55600	0
32	20241223	181400	10832770400	55600	55600	55600	55600	6816
33	20241223	181300	10832770400	55600	55600	55600	55600	0
34	20241223	181200	10832770400	55600	55600	55600	55600	0
35	20241223	181100	10832770400	55600	55600	55600	55600	0
36	20241223	181000	10832770400	55600	55600	55600	55600	0
37	20241223	180900	10832770400	55600	55600	55600	55600	0
38	20241223	180800	10832770400	55600	55600	55600	55600	0
39	20241223	180700	10832770400	55600	55600	55600	55600	0
40	20241223	180600	10832770400	55600	55600	55600	55600	0
41	20241223	180500	10832770400	55600	55600	55600	55600	0
42	20241223	180400	10832770400	55600	55600	55600	55600	0
43	20241223	180300	10832770400	55600	55600	55600	55600	0
44	20241223	180200	10832770400	55600	55600	55600	55600	0
45	20241223	180100	10832770400	55600	55600	55600	55600	0
46	20241223	180000	10832770400	55600	55600	55600	55600	0
47	20241223	175900	10832770400	55600	55600	55600	55600	0
48	20241223	175800	10832770400	55600	55600	55600	55600	0
49	20241223	175700	10832770400	55600	55600	55600	55600	0
50	20241223	175600	10832770400	55600	55600	55600	55600	0
51	20241223	175500	10832770400	55600	55600	55600	55600	0
52	20241223	175400	10832770400	55600	55600	55600	55600	0
53	20241223	175300	10832770400	55600	55600	55600	55600	0
54	20241223	175200	10832770400	55600	55600	55600	55600	0
55	20241223	175100	10832770400	55600	55600	55600	55600	0
56	20241223	175000	10832770400	55600	55600	55600	55600	0
57	20241223	174900	10832770400	55600	55600	55600	55600	0
58	20241223	174800	10832770400	55600	55600	55600	55600	0
59	20241223	174700	10832770400	55600	55600	55600	55600	0
60	20241223	174600	10832770400	55600	55600	55600	55600	0
61	20241223	174500	10832770400	55600	55600	55600	55600	0
62	20241223	174400	10832770400	55600	55600	55600	55600	6816
63	20241223	174300	10832770400	55600	55600	55600	55600	0
64	20241223	174200	10832770400	55600	55600	55600	55600	0
65	20241223	174100	10832770400	55600	55600	55600	55600	0
66	20241223	174000	10832770400	55600	55600	55600	55600	0
67	20241223	173900	10832770400	55600	55600	55600	55600	0
68	20241223	173800	10832770400	55600	55600	55600	55600	0
69	20241223	173700	10832770400	55600	55600	55600	55600	0
70	20241223	173600	10832770400	55600	55600	55600	55600	0
71	20241223	173500	10832770400	55600	55600	55600	55600	0
72	20241223	173400	10832770400	55600	55600	55600	55600	0
73	20241223	173300	10832770400	55600	55600	55600	55600	0
74	20241223	173200	10832770400	55600	55600	55600	55600	0
75	20241223	173100	10832770400	55600	55600	55600	55600	0
76	20241223	173000	10832770400	55600	55600	55600	55600	0
77	20241223	172900	10832770400	55600	55600	55600	55600	0
78	20241223	172800	10832770400	55600	55600	55600	55600	0
79	20241223	172700	10832770400	55600	55600	55600	55600	0
80	20241223	172600	10832770400	55600	55600	55600	55600	0
81	20241223	172500	10832770400	55600	55600	55600	55600	0
82	20241223	172400	10832770400	55600	55600	55600	55600	0
83	20241223	172300	10832770400	55600	55600	55600	55600	0
84	20241223	172200	10832770400	55600	55600	55600	55600	0
85	20241223	172100	10832770400	55600	55600	55600	55600	0
86	20241223	172000	10832770400	55600	55600	55600	55600	0
87	20241223	171900	10832770400	55600	55600	55600	55600	0
88	20241223	171800	10832770400	55600	55600	55600	55600	0
89	20241223	171700	10832770400	55600	55600	55600	55600	0
90	20241223	171600	10832770400	55600	55600	55600	55600	0
91	20241223	171500	10832770400	55600	55600	55600	55600	0
92	20241223	171400	10832770400	55600	55600	55600	55600	6816
93	20241223	171300	10832770400	55600	55600	55600	55600	0
94	20241223	171200	10832770400	55600	55600	55600	55600	0
95	20241223	171100	10832770400	55600	55600	55600	55600	0
96	20241223	171000	10832770400	55600	55600	55600	55600	0
97	20241223	170900	10832770400	55600	55600	55600	55600	0
98	20241223	170800	10832770400	55600	55600	55600	55600	0
99	20241223	170700	10832770400	55600	55600	55600	55600	0
100	20241223	170600	10832770400	55600	55600	55600	55600	0
101	20241223	170500	10832770400	55600	55600	55600	55600	0
102	20241223	170400	10832770400	55600	55600	55600	55600	0
103	20241223	170300	10832770400	55600	55600	55600	55600	0
104	20241223	170200	10832770400	55600	55600	55600	55600	0
105	20241223	170100	10832770400	55600	55600	55600	55600	0
106	20241223	170000	10832770400	55600	55600	55600	55600	0
107	20241223	165900	10832770400	55600	55600	55600	55600	0
108	20241223	165800	10832770400	55600	55600	55600	55600	0
109	20241223	165700	10832770400	55600	55600	55600	55600	0
110	20241223	165600	10832770400	55600	55600	55600	55600	0
111	20241223	165500	10832770400	55600	55600	55600	55600	0
112	20241223	165400	10832770400	55600	55600	55600	55600	0
113	20241223	165300	10832770400	55600	55600	55600	55600	0
114	20241223	165200	10832770400	55600	55600	55600	55600	0
115	20241223	165100	10832770400	55600	55600	55600	55600	0
116	20241223	165000	10832770400	55600	55600	55600	55600	0
117	20241223	164900	10832770400	55600	55600	55600	55600	0
118	20241223	164800	10832770400	55600	55600	55600	55600	0
119	20241223	164700	10832770400	55600	55600	55600	55600	0
120	20241223	164600	10832770400	55600	55600	55600	55600	0
121	20241223	164500	10832770400	55600	55600	55600	55600	0
122	20241223	164400	10832770400	55600	55600	55600	55600	6816
123	20241223	164300	10832770400	55600	55600	55600	55600	0
124	20241223	164200	10832770400	55600	55600	55600	55600	0
125	20241223	164100	10832770400	55600	55600	55600	55600	0
126	20241223	164000	10832770400	55600	55600	55600	55600	0
127	20241223	163900	10832770400	55600	55600	55600	55600	0
128	20241223	163800	10832770400	55600	55600	55600	55600	0
129	20241223	163700	10832770400	55600	55600	55600	55600	0
130	20241223	163600	10832770400	55600	55600	55600	55600	0
131	20241223	163500	10832770400	55600	55600	55600	55600	0
132	20241223	163400	10832770400	55600	55600	55600	55600	0
133	20241223	163300	10832770400	55600	55600	55600	55600	0
134	20241223	163200	10832770400	55600	55600	55600	55600	0
135	20241223	163100	10832770400	55600	55600	55600	55600	0
136	20241223	163000	10832770400	55600	55600	55600	55600	0
137	20241223	162900	10832770400	55600	55600	55600	55600	0
138	20241223	162800	10832770400	55600	55600	55600	55600	0
139	20241223	162700	10832770400	55600	55600	55600	55600	0
140	20241223	162600	10832770400	55600	55600	55600	55600	0
141	20241223	162500	10832770400	55600	55600	55600	55600	0
142	20241223	162400	10832770400	55600	55600	55600	55600	0
143	20241223	162300	10832770400	55600	55600	55600	55600	0
144	20241223	162200	10832770400	55600	55600	55600	55600	0
145	20241223	162100	10832770400	55600	55600	55600	55600	0
146	20241223	162000	10832770400	55600	55600	55600	55600	0
147	20241223	161900	10832770400	55600	55600	55600	55600	0
148	20241223	161800	10832770400	55600	55600	55600	55600	0
149	20241223	161700	10832770400	55600	55600	55600	55600	0
150	20241223	161600	10832770400	55600	55600	55600	55600	0
151	20241223	161500	10832770400	55600	55600	55600	55600	0
152	20241223	161400	10832770400	55600	55600	55600	55600	6816
153	20241223	161300	10832770400	55600	55600	55600	55600	0
154	20241223	161200	10832770400	55600	55600	55600	55600	0
155	20241223	161100	10832770400	55600	55600	55600	55600	0
156	20241223	161000	10832770400	55600	55600	55600	55600	0
157	20241223	160900	10832770400	55600	55600	55600	55600	0
158	20241223	160800	10832770400	55600	55600	55600	55600	0
159	20241223	160700	10832770400	55600	55600	55600	55600	0
160	20241223	160600	10832770400	55600	55600	55600	55600	0
161	20241223	160500	10832770400	55600	55600	55600	55600	0
162	20241223	160400	10832770400	55600	55600	55600	55600	0
163	20241223	160300	10832770400	55600	55600	55600	55600	0
164	20241223	160200	10832770400	55600	55600	55600	55600	0
165	20241223	160100	10832770400	55600	55600	55600	55600	0
166	20241223	160000	10832770400	55600	55600	55600	55600	0
167	20241223	155900	10832770400	55600	55600	55600	55600	0
168	20241223	155800	10832770400	55600	55600	55600	55600	0
169	20241223	155700	10832770400	55600	55600	55600	55600	0
170	20241223	155600	10832770400	55600	55600	55600	55600	0
171	20241223	155500	10832770400	55600	55600	55600	55600	0
172	20241223	155400	10832770400	55600	55600	55600	55600	0
173	20241223	155300	10832770400	55600	55600	55600	55600	0
174	20241223	155200	10832770400	55600	55600	55600	55600	0
175	20241223	155100	10832770400	55600	55600	55600	55600	0
176	20241223	155000	10832770400	55600	55600	55600	55600	0
177	20241223	154900	10832770400	55600	55600	55600	55600	0
178	20241223	154800	10832770400	55600	55600	55600	55600	0
179	20241223	154700	10832770400	55600	55600	55600	55600	0
180	20241223	154600	10832770400	55600	55600	55600	55600	0
181	20241223	154500	10832770400	55600	55600	55600	55600	0
182	20241223	154400	10832770400	55600	55600	55600	55600	6816
183	20241223	154300	10832770400	55600	55600	55600	55600	0
184	20241223	154200	10832770400	55600	55600	55600	55600	0
185	20241223	154100	10832770400	55600	55600	55600	55600	0
186	20241223	154000	10832770400	55600	55600	55600	55600	0
187	20241223	153900	10832770400	55600	55600	55600	55600	0
188	20241223	153800	10832770400	55600	55600	55600	55600	0
189	20241223	153700	10832770400	55600	55600	55600	55600	0
190	20241223	153600	10832770400	55600	55600	55600	55600	0
191	20241223	153500	10832770400	55600	55600	55600	55600	0
192	20241223	153400	10832770400	55600	55600	55600	55600	0
193	20241223	153300	10832770400	55600	55600	55600	55600	0
194	20241223	153200	10832770400	55600	55600	55600	55600	0
195	20241223	153100	10832770400	55600	55600	55600	55600	0
196	20241223	153000	10832770400	55600	55600	55600	55600	6816
197	20241223	152900	10453800800	55600	55600	55600	55600	0
198	20241223	152800	10453800800	55600	55600	55600	55600	0
199	20241223	152700	10453800800	55600	55600	55600	55600	0
200	20241223	152600	10453800800	55600	55600	55600	55600	0
201	20241223	152500	10453800800	55600	55600	55600	55600	0
202	20241223	152400	10453800800	55600	55600	55600	55600	0
203	20241223	152300	10453800800	55600	55600	55600	55600	0
204	20241223	152200	10453800800	55600	55600	55600	55600	0
205	20241223	152100	10453800800	55600	55600	55600	55600	0
206	20241223	152000	10453800800	55600	55600	55600	55600	0
207	20241223	151900	10453800800	55600	55600	55700	55500	1156
208	20241223	151800	10389555500	55600	55600	55700	55600	707
209	20241223	151700	10350244800	55600	55600	55700	55600	518
210	20241223	151600	10321437900	55700	55700	55700	55600	77
211	20241223	151500	10317149500	55600	55800	55800	55600	688
212	20241223	151400	10278837000	55800	55700	55800	55700	119
213	20241223	151300	10272203100	55600	55700	55800	55600	625
214	20241223	151200	10237388400	55700	55700	55800	55600	261
215	20241223	151100	10222852100	55700	55800	55800	55600	689
216	20241223	151000	10184471000	55800	55700	55800	55600	180
217	20241223	150900	10174432200	55700	55600	55700	55600	244
218	20241223	150800	10160843400	55700	55800	55800	55600	1228
219	20241223	150700	10092452600	55700	55600	55800	55600	987
220	20241223	150600	10037497800	55700	55600	55700	55600	553
221	20241223	150500	10006699100	55700	55600	55700	55500	348
222	20241223	150400	9987342000	55600	55600	55600	55500	525
223	20241223	150300	9958152800	55600	55500	55600	55500	240
224	20241223	150200	9944819800	55600	55500	55600	55500	202
225	20241223	150100	9933602300	55500	55500	55600	55500	145
226	20241223	150000	9925546800	55600	55600	55700	55600	422
227	20241223	145900	9902082400	55600	55600	55600	55500	163
228	20241223	145800	9893024800	55500	55600	55600	55500	582
229	20241223	145700	9860686400	55600	55600	55700	55500	1231
230	20241223	145600	9792241400	55700	55700	55700	55600	338
231	20241223	145500	9773416800	55700	55600	55700	55600	35
232	20241223	145400	9771467600	55700	55700	55700	55600	926
233	20241223	145300	9719891100	55700	55700	55700	55600	140
234	20241223	145200	9712093600	55700	55800	55800	55700	94
235	20241223	145100	9706856500	55700	55700	55800	55700	47
236	20241223	145000	9704234500	55700	55700	55700	55600	417
237	20241223	144900	9681008000	55700	55700	55700	55600	239
238	20241223	144800	9667701600	55600	55700	55700	55600	80
239	20241223	144700	9663245700	55700	55600	55700	55600	168
240	20241223	144600	9653894900	55700	55600	55700	55600	106
241	20241223	144500	9648001200	55600	55600	55700	55600	10
242	20241223	144400	9647445100	55700	55700	55700	55600	200
243	20241223	144300	9636305600	55700	55800	55800	55700	805
244	20241223	144200	9591447200	55700	55800	55800	55700	89
245	20241223	144100	9586486600	55800	55800	55800	55700	118
246	20241223	144000	9579902800	55700	55700	55800	55700	524
247	20241223	143900	9550713900	55600	55600	55700	55600	40
248	20241223	143800	9548487600	55700	55700	55700	55600	136
249	20241223	143700	9540912600	55600	55700	55700	55600	59
250	20241223	143600	9537627700	55700	55700	55700	55600	182
251	20241223	143500	9527492300	55800	55700	55800	55700	429
252	20241223	143400	9503596900	55700	55700	55800	55700	67
253	20241223	143300	9499859000	55700	55700	55800	55700	14
254	20241223	143200	9499079100	55700	55700	55800	55700	84
255	20241223	143100	9494399300	55700	55800	55800	55700	111
256	20241223	143000	9488215500	55700	55700	55800	55700	131
257	20241223	142900	9480918700	55700	55700	55800	55700	274
258	20241223	142800	9465655800	55800	55800	55800	55700	186
259	20241223	142700	9455282500	55800	55800	55900	55800	1240
260	20241223	142600	9386089800	55800	55700	55800	55600	334
261	20241223	142500	9367472500	55600	55600	55700	55600	172
262	20241223	142400	9357909200	55700	55700	55800	55700	360
263	20241223	142300	9337856100	55700	55800	55800	55700	282
264	20241223	142200	9322146500	55800	55800	55800	55700	541
265	20241223	142100	9291971400	55700	55800	55800	55700	76
266	20241223	142000	9287733800	55700	55700	55800	55600	919
267	20241223	141900	9236543700	55600	55700	55700	55600	48
268	20241223	141800	9233870300	55600	55400	55600	55400	2357
269	20241223	141700	9103069800	55400	55400	55500	55400	517
270	20241223	141600	9074427300	55400	55400	55500	55400	126
271	20241223	141500	9067438900	55400	55500	55500	55400	24
272	20241223	141400	9066107600	55500	55400	55500	55400	43
273	20241223	141300	9063721200	55400	55500	55500	55400	12
274	20241223	141200	9063056100	55400	55500	55500	55400	27
275	20241223	141100	9061557900	55500	55400	55500	55400	4
276	20241223	141000	9061336100	55500	55500	55500	55500	30
277	20241223	140900	9059671100	55400	55400	55500	55400	48
278	20241223	140800	9057009900	55400	55400	55500	55400	157
279	20241223	140700	9048312000	55400	55400	55400	55300	236
280	20241223	140600	9035249900	55300	55300	55400	55300	197
281	20241223	140500	9024336800	55300	55200	55300	55200	224
282	20241223	140400	9011949700	55300	55300	55300	55300	1
283	20241223	140300	9011894400	55200	55300	55300	55200	90
284	20241223	140200	9006918900	55200	55200	55200	55100	112
285	20241223	140100	9000736600	55100	55200	55200	55100	39
286	20241223	140000	8998585100	55200	55200	55200	55100	37
287	20241223	135900	8996542800	55200	55200	55200	55200	82
288	20241223	135800	8992016400	55100	55300	55300	55100	82
289	20241223	135700	8987494400	55300	55300	55300	55300	23
290	20241223	135600	8986222500	55300	55200	55300	55100	32
291	20241223	135500	8984458300	55300	55100	55300	55100	77
292	20241223	135400	8980211700	55200	55200	55200	55200	13
293	20241223	135300	8979494100	55200	55300	55300	55200	296
294	20241223	135200	8963148700	55300	55300	55300	55300	46
295	20241223	135100	8960604900	55300	55300	55300	55200	13
296	20241223	135000	8959887100	55300	55300	55300	55200	15
297	20241223	134900	8959057700	55300	55300	55300	55200	44
298	20241223	134800	8956625500	55200	55200	55300	55200	81
299	20241223	134700	8952146400	55300	55300	55300	55300	96
300	20241223	134600	8946837600	55400	55300	55400	55200	284
301	20241223	134500	8931134100	55400	55400	55400	55400	0
302	20241223	134400	8931134100	55400	55300	55400	55300	46
303	20241223	134300	8928590100	55300	55500	55500	55300	290
304	20241223	134200	8912544500	55400	55400	55400	55400	265
305	20241223	134100	8897863500	55300	55400	55400	55300	211
306	20241223	134000	8886174200	55300	55400	55400	55300	24
307	20241223	133900	8884846500	55300	55400	55400	55300	5
308	20241223	133800	8884569700	55400	55400	55400	55400	236
309	20241223	133700	8871495300	55400	55500	55500	55400	48
310	20241223	133600	8868833000	55500	55500	55500	55400	68
311	20241223	133500	8865059100	55500	55500	55600	55500	67
312	20241223	133400	8861340500	55500	55600	55600	55500	139
313	20241223	133300	8853620700	55600	55500	55600	55500	486
314	20241223	133200	8826603500	55500	55500	55500	55400	877
315	20241223	133100	8777934900	55400	55300	55400	55300	472
316	20241223	133000	8751787600	55300	55300	55300	55200	24
317	20241223	132900	8750460500	55300	55300	55400	55300	121
318	20241223	132800	8743768400	55200	55400	55400	55200	72
319	20241223	132700	8739793800	55200	55300	55300	55200	421
320	20241223	132600	8716515200	55300	55300	55300	55300	1
321	20241223	132500	8716459900	55300	55200	55300	55200	34
322	20241223	132400	8714582200	55300	55200	55300	55100	169
323	20241223	132300	8705253500	55100	55100	55100	55100	83
324	20241223	132200	8700680200	55200	55100	55200	55100	191
325	20241223	132100	8690137600	55100	55100	55200	55100	399
326	20241223	132000	8668150600	55100	55200	55200	55100	52
327	20241223	131900	8665285200	55200	55100	55200	55100	19
328	20241223	131800	8664236500	55100	55200	55200	55100	80
329	20241223	131700	8659826500	55200	55200	55200	55100	184
330	20241223	131600	8649670600	55200	55200	55200	55100	43
331	20241223	131500	8647301100	55100	55100	55100	55100	23
332	20241223	131400	8646033800	55200	55100	55200	55100	103
333	20241223	131300	8640348600	55100	55100	55200	55000	25
334	20241223	131200	8638971800	55100	55100	55200	55000	337
335	20241223	131100	8620398400	55100	55100	55200	55100	333
336	20241223	131000	8602050000	55200	55100	55200	55100	44
337	20241223	130900	8599624400	55300	55100	55300	55100	12
338	20241223	130800	8598963000	55100	55200	55300	55100	315
339	20241223	130700	8581599600	55300	55200	55300	55200	25
340	20241223	130600	8580219500	55200	55300	55300	55200	181
341	20241223	130500	8570225000	55300	55200	55300	55200	54
342	20241223	130400	8567243900	55200	55200	55200	55200	74
343	20241223	130300	8563159100	55200	55300	55300	55200	23
344	20241223	130200	8561888500	55200	55200	55300	55200	561
345	20241223	130100	8530879000	55300	55200	55300	55200	4
346	20241223	130000	8530658100	55200	55200	55300	55200	13
347	20241223	125900	8529940400	55200	55200	55200	55100	89
348	20241223	125800	8525029100	55200	55200	55200	55200	78
349	20241223	125700	8520723500	55200	55100	55300	55100	268
350	20241223	125600	8505936300	55100	55100	55200	55100	4
351	20241223	125500	8505715800	55100	55100	55100	55100	8
352	20241223	125400	8505275000	55100	55100	55300	55100	185
353	20241223	125300	8495068400	55100	55200	55200	55100	194
354	20241223	125200	8484360800	55200	55200	55200	55200	444
355	20241223	125100	8459852000	55300	55200	55300	55200	102
356	20241223	125000	8454218300	55200	55200	55300	55200	79
357	20241223	124900	8449849800	55300	55200	55300	55200	157
358	20241223	124800	8441176700	55200	55200	55300	55200	108
359	20241223	124700	8435209600	55200	55300	55300	55200	54
360	20241223	124600	8432223800	55300	55200	55300	55200	18
361	20241223	124500	8431228500	55200	55300	55300	55200	110
362	20241223	124400	8425145900	55300	55300	55400	55300	121
363	20241223	124300	8418454400	55300	55300	55300	55300	50
364	20241223	124200	8415689400	55300	55300	55400	55300	171
365	20241223	124100	8406231700	55400	55400	55400	55400	27
366	20241223	124000	8404735900	55400	55400	55400	55400	1
367	20241223	123900	8404680500	55400	55300	55400	55300	11
368	20241223	123800	8404071200	55400	55300	55400	55300	40
369	20241223	123700	8401858300	55300	55300	55400	55300	132
370	20241223	123600	8394553100	55300	55300	55300	55300	29
371	20241223	123500	8392949400	55300	55300	55400	55300	9
372	20241223	123400	8392451500	55300	55300	55300	55300	26
373	20241223	123300	8391013700	55300	55200	55300	55200	71
374	20241223	123200	8387088000	55200	55200	55300	55200	113
375	20241223	123100	8380848600	55200	55200	55200	55200	8
376	20241223	123000	8380407000	55200	55300	55300	55200	45
377	20241223	122900	8377919000	55300	55300	55400	55200	440
378	20241223	122800	8353606300	55300	55400	55400	55300	15
379	20241223	122700	8352776700	55400	55400	55400	55200	154
380	20241223	122600	8344260200	55400	55300	55400	55300	20
381	20241223	122500	8343152700	55300	55300	55300	55300	230
382	20241223	122400	8330433700	55300	55300	55300	55300	228
383	20241223	122300	8317825300	55300	55400	55400	55300	157
384	20241223	122200	8309130200	55300	55400	55400	55300	114
385	20241223	122100	8302815300	55400	55200	55400	55200	280
386	20241223	122000	8287310800	55200	55400	55400	55200	454
387	20241223	121900	8262190900	55300	55400	55400	55300	115
388	20241223	121800	8255827900	55400	55400	55400	55400	54
389	20241223	121700	8252836300	55400	55400	55400	55400	156
390	20241223	121600	8244193900	55400	55400	55400	55400	3
391	20241223	121500	8244027700	55400	55400	55400	55400	27
392	20241223	121400	8242531900	55400	55500	55500	55400	280
393	20241223	121300	8227009500	55500	55500	55500	55500	79
394	20241223	121200	8222625000	55500	55500	55600	55500	95
395	20241223	121100	8217347000	55500	55500	55600	55500	365
396	20241223	121000	8197086700	55600	55700	55700	55400	132
397	20241223	120900	8189753300	55600	55500	55600	55500	662
398	20241223	120800	8153010300	55500	55500	55500	55500	7
399	20241223	120700	8152621800	55500	55600	55600	55500	16
400	20241223	120600	8151732700	55800	55600	55800	55500	193
401	20241223	120500	8140997200	55500	55600	55600	55500	90
402	20241223	120400	8135996400	55600	55400	55600	55400	179
403	20241223	120300	8126059300	55400	55400	55500	55400	379
404	20241223	120200	8105036300	55400	55500	55500	55400	147
405	20241223	120100	8096891700	55500	55600	55600	55500	491
406	20241223	120000	8069632200	55600	55700	55700	55500	2052
407	20241223	115900	7955670100	55600	55200	55600	55200	3826
408	20241223	115800	7743678200	55200	55000	55200	55000	1084
409	20241223	115700	7683929200	55000	55200	55200	55000	98
410	20241223	115600	7678531700	55200	55100	55200	54900	463
411	20241223	115500	7653031400	55100	55100	55100	55000	250
412	20241223	115400	7639265300	55000	55100	55100	55000	250
413	20241223	115300	7625511500	55100	54900	55200	54900	162
414	20241223	115200	7616603000	55000	55000	55100	55000	1276
415	20241223	115100	7546421500	55000	55000	55100	55000	256
416	20241223	115000	7532340900	55000	55000	55100	55000	341
417	20241223	114900	7513572400	55000	55000	55000	55000	128
418	20241223	114800	7506532400	55000	55000	55000	55000	61
419	20241223	114700	7503177400	55000	55100	55100	55000	528
420	20241223	114600	7474135200	55100	55000	55100	55000	107
421	20241223	114500	7468241400	55000	55000	55000	55000	53
422	20241223	114400	7465326400	55000	55100	55100	55000	418
423	20241223	114300	7442307700	55100	55000	55200	55000	42
424	20241223	114200	7439993600	55000	55100	55100	55000	395
425	20241223	114100	7418230900	55100	55100	55100	55100	74
426	20241223	114000	7414153500	55100	55200	55200	55100	102
427	20241223	113900	7408523200	55200	55300	55300	55200	199
428	20241223	113800	7397538300	55200	55200	55300	55200	102
429	20241223	113700	7391907100	55200	55100	55300	55100	69
430	20241223	113600	7388104000	55100	55100	55300	55100	216
431	20241223	113500	7376189100	55100	55200	55200	55100	282
432	20241223	113400	7360623100	55200	55200	55300	55200	1016
433	20241223	113300	7304450300	55300	55400	55400	55200	829
434	20241223	113200	7258609400	55400	55300	55400	55300	122
435	20241223	113100	7251862600	55400	55400	55500	55400	354
436	20241223	113000	7232244000	55400	55300	55400	55300	77
437	20241223	112900	7227983200	55300	55300	55400	55300	78
438	20241223	112800	7223662700	55300	55500	55500	55300	397
439	20241223	112700	7201666000	55400	55500	55500	55400	29
440	20241223	112600	7200057400	55400	55400	55400	55400	16
441	20241223	112500	7199171000	55400	55400	55500	55400	23
442	20241223	112400	7197896500	55400	55500	55500	55400	163
443	20241223	112300	7188851000	55500	55500	55500	55500	71
444	20241223	112200	7184910500	55500	55600	55600	55400	166
445	20241223	112100	7175698700	55500	55600	55600	55500	43
446	20241223	112000	7173308000	55600	55600	55600	55600	380
447	20241223	111900	7152180000	55600	55500	55600	55500	83
448	20241223	111800	7147571800	55600	55600	55600	55500	68
449	20241223	111700	7143795500	55600	55500	55600	55500	12
450	20241223	111600	7143128400	55500	55600	55600	55500	63
451	20241223	111500	7139625700	55500	55600	55600	55500	114
452	20241223	111400	7133292300	55500	55500	55500	55500	251
453	20241223	111300	7119361800	55400	55400	55400	55400	51
454	20241223	111200	7116536400	55500	55500	55600	55300	873
455	20241223	111100	7068074900	55300	55300	55400	55300	160
456	20241223	111000	7059213800	55300	55300	55300	55200	48
457	20241223	110900	7056562200	55300	55300	55300	55300	165
458	20241223	110800	7047437700	55300	55200	55300	55200	180
459	20241223	110700	7037490900	55300	55200	55300	55200	99
460	20241223	110600	7032021600	55300	55200	55300	55200	551
461	20241223	110500	7001565700	55300	55300	55300	55300	166
462	20241223	110400	6992385900	55300	55400	55400	55300	157
463	20241223	110300	6983689600	55400	55400	55500	55400	305
464	20241223	110200	6966783600	55400	55600	55600	55400	214
465	20241223	110100	6954906500	55500	55600	55700	55500	516
466	20241223	110000	6926217500	55600	55800	55800	55600	252
467	20241223	105900	6912185400	55800	55900	55900	55700	652
468	20241223	105800	6875824000	55900	55900	56000	55800	1313
469	20241223	105700	6802421200	55800	55900	55900	55800	336
470	20241223	105600	6783667300	55800	55700	55900	55700	2691
471	20241223	105500	6633600800	55600	55600	55700	55600	380
472	20241223	105400	6612472500	55700	55500	55700	55500	410
473	20241223	105300	6589673800	55400	55500	55600	55400	334
474	20241223	105200	6571131700	55500	55500	55600	55400	1359
475	20241223	105100	6495766100	55500	55600	55600	55500	208
476	20241223	105000	6484206700	55500	55600	55600	55500	263
477	20241223	104900	6469586300	55700	55600	55700	55600	148
478	20241223	104800	6461357400	55600	55400	55800	55400	4324
479	20241223	104700	6220634000	55300	55500	55500	55300	1127
480	20241223	104600	6158260500	55500	55400	55600	55400	263
481	20241223	104500	6143684200	55400	55300	55700	55300	372
482	20241223	104400	6123025700	55400	55400	55500	55300	576
483	20241223	104300	6091143300	55400	55600	55700	55300	1277
484	20241223	104200	6020316100	55600	55600	55800	55600	1468
485	20241223	104100	5938581000	55600	55600	55600	55500	832
486	20241223	104000	5892374900	55500	55600	55600	55500	175
487	20241223	103900	5882650600	55600	55500	55600	55500	489
488	20241223	103800	5855510400	55600	55400	55600	55400	916
489	20241223	103700	5804633400	55500	55500	55500	55400	542
490	20241223	103600	5774559400	55500	55400	55600	55400	2080
491	20241223	103500	5659175000	55400	55200	55500	55200	2512
492	20241223	103400	5520119600	55300	55400	55400	55200	963
493	20241223	103300	5466866300	55400	55500	55500	55300	842
494	20241223	103200	5420221200	55500	55300	55500	55300	2322
495	20241223	103100	5291562900	55300	55100	55400	55100	2937
496	20241223	103000	5129287000	55200	54900	55200	54900	3569
497	20241223	102900	4932923700	54900	54800	54900	54800	169
498	20241223	102800	4923645900	54900	54900	55000	54800	959
499	20241223	102700	4870977500	54900	54800	54900	54800	1222
500	20241223	102600	4803910900	54800	54700	54800	54700	1457
501	20241223	102500	4724102300	54600	54500	54700	54500	1594
502	20241223	102400	4637122100	54400	54500	54500	54400	353
503	20241223	102300	4617902600	54400	54500	54500	54400	373
504	20241223	102200	4597582400	54500	54500	54500	54400	130
505	20241223	102100	4590499500	54400	54400	54500	54400	191
506	20241223	102000	4580105000	54400	54400	54500	54400	430
507	20241223	101900	4556704700	54500	54300	54500	54300	369
508	20241223	101800	4536624700	54400	54500	54500	54200	1311
509	20241223	101700	4465404000	54500	54500	54500	54500	200
510	20241223	101600	4454504000	54500	54500	54500	54400	477
511	20241223	101500	4428513200	54600	54300	54600	54300	1377
512	20241223	101400	4353497200	54300	54200	54300	54200	392
513	20241223	101300	4332218200	54200	54200	54200	54100	886
514	20241223	101200	4284267100	54100	54100	54200	54100	509
515	20241223	101100	4256716000	54100	54200	54200	54000	928
516	20241223	101000	4206499300	54300	54300	54300	54200	287
517	20241223	100900	4190928000	54400	54100	54500	54100	2353
518	20241223	100800	4063089200	54100	54000	54100	54000	868
519	20241223	100700	4016162200	54000	53900	54100	53900	424
520	20241223	100600	3993246100	53900	54100	54100	53800	2183
521	20241223	100500	3875368500	54100	53800	54100	53800	1893
522	20241223	100400	3773212500	53800	53600	53800	53600	961
523	20241223	100300	3721556500	53600	53500	53600	53500	323
524	20241223	100200	3704269600	53500	53500	53600	53500	322
525	20241223	100100	3687037100	53600	53300	53700	53300	1440
526	20241223	100000	3610168400	53300	53200	53400	53200	1009
527	20241223	095900	3556371300	53300	53300	53300	53100	98
528	20241223	095800	3551149400	53200	53200	53300	53100	794
529	20241223	095700	3508918700	53200	53100	53200	53000	289
530	20241223	095600	3493555900	53200	53300	53300	53100	518
531	20241223	095500	3466036300	53300	53200	53300	53200	93
532	20241223	095400	3461088100	53300	53300	53300	53200	150
533	20241223	095300	3453096800	53300	53400	53400	53300	178
534	20241223	095200	3443598100	53400	53600	53600	53300	303
535	20241223	095100	3427415000	53600	53700	53800	53600	743
536	20241223	095000	3387488100	53700	53400	53700	53400	793
537	20241223	094900	3345060800	53400	53400	53400	53400	50
538	20241223	094800	3342390800	53400	53400	53500	53000	1153
539	20241223	094700	3281089400	53500	53400	53600	53400	1824
540	20241223	094600	3183475800	53400	53300	53400	53300	155
541	20241223	094500	3175206900	53400	53300	53400	53300	549
542	20241223	094400	3145908000	53200	53300	53300	53200	156
543	20241223	094300	3137596500	53300	53400	53400	53300	534
544	20241223	094200	3109124900	53400	53300	53400	53300	713
545	20241223	094100	3071089500	53300	53200	53300	53200	51
546	20241223	094000	3068374400	53100	53300	53300	53100	228
547	20241223	093900	3056240100	53300	53300	53300	53000	330
548	20241223	093800	3038707900	53200	53300	53400	53200	674
549	20241223	093700	3002784000	53100	53000	53300	53000	1041
550	20241223	093600	2947431800	53000	53000	53100	52900	154
551	20241223	093500	2939265100	52900	52800	53100	52800	705
552	20241223	093400	2901971900	52900	53100	53100	52800	148
553	20241223	093300	2894150000	53000	52500	53000	52500	1087
554	20241223	093200	2836753400	52700	52500	52700	52400	1038
555	20241223	093100	2782225000	52500	52700	52700	52500	481
556	20241223	093000	2756956300	52700	52500	52700	52300	568
557	20241223	092900	2727143100	52300	52500	52500	52200	74
558	20241223	092800	2723277200	52200	52400	52700	52200	1298
559	20241223	092700	2655377000	52200	52600	52600	52000	2187
560	20241223	092600	2540957700	52600	52600	52900	52500	1059
561	20241223	092500	2485248100	52700	52900	52900	52500	1819
562	20241223	092400	2389360500	52900	52200	53100	52200	9646
563	20241223	092300	1882553800	51400	51400	51400	51400	0
564	20241223	092200	1882553800	51400	53000	53000	51400	6048
565	20241223	092100	1566346800	53000	53000	53100	52900	1781
566	20241223	092000	1471979900	53000	53100	53200	53000	697
567	20241223	091900	1435021300	53000	53100	53200	53000	487
568	20241223	091800	1409167200	53100	53100	53200	53100	417
569	20241223	091700	1387017200	53200	53200	53300	53200	655
570	20241223	091600	1352134600	53200	53200	53300	53100	1129
571	20241223	091500	1292107300	53300	53500	53500	53200	1152
572	20241223	091400	1230762400	53500	53500	53700	53500	525
573	20241223	091300	1202662100	53500	53500	53600	53500	919
574	20241223	091200	1153443100	53600	53700	53700	53500	395
575	20241223	091100	1132274200	53600	53800	53800	53500	1122
576	20241223	091000	1072072200	53800	53900	53900	53700	953
577	20241223	090900	1020810900	53900	53900	53900	53700	329
578	20241223	090800	1003115600	53700	53800	54000	53700	679
579	20241223	090700	966606800	53800	53800	54000	53800	1311
580	20241223	090600	896038300	53800	54000	54000	53800	1812
581	20241223	090500	798393500	53800	54000	54100	53800	1353
582	20241223	090400	725367500	54000	54200	54200	54000	621
583	20241223	090300	691815100	54200	54300	54600	53800	4124
584	20241223	090200	467796400	54300	54300	54400	54100	981
585	20241223	090100	414592000	54300	54300	54400	54100	852
586	20241223	090000	368372200	54200	53900	54500	53900	6289