KissMeData/058650/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194000	128074900	95800	95800	95800	95800	92
3	20241217	193900	128074900	95800	95800	95800	95800	0
4	20241217	193800	128074900	95800	95800	95800	95800	0
5	20241217	193700	128074900	95800	95800	95800	95800	0
6	20241217	193600	128074900	95800	95800	95800	95800	0
7	20241217	193500	128074900	95800	95800	95800	95800	0
8	20241217	193400	128074900	95800	95800	95800	95800	0
9	20241217	193300	128074900	95800	95800	95800	95800	0
10	20241217	193200	128074900	95800	95800	95800	95800	0
11	20241217	193100	128074900	95800	95800	95800	95800	0
12	20241217	193000	128074900	95800	95800	95800	95800	0
13	20241217	192900	128074900	95800	95800	95800	95800	0
14	20241217	192800	128074900	95800	95800	95800	95800	0
15	20241217	192700	128074900	95800	95800	95800	95800	0
16	20241217	192600	128074900	95800	95800	95800	95800	0
17	20241217	192500	128074900	95800	95800	95800	95800	0
18	20241217	192400	128074900	95800	95800	95800	95800	0
19	20241217	192300	128074900	95800	95800	95800	95800	0
20	20241217	192200	128074900	95800	95800	95800	95800	0
21	20241217	192100	128074900	95800	95800	95800	95800	0
22	20241217	192000	128074900	95800	95800	95800	95800	0
23	20241217	191900	128074900	95800	95800	95800	95800	0
24	20241217	191800	128074900	95800	95800	95800	95800	0
25	20241217	191700	128074900	95800	95800	95800	95800	0
26	20241217	191600	128074900	95800	95800	95800	95800	0
27	20241217	191500	128074900	95800	95800	95800	95800	0
28	20241217	191400	128074900	95800	95800	95800	95800	0
29	20241217	191300	128074900	95800	95800	95800	95800	0
30	20241217	191200	128074900	95800	95800	95800	95800	0
31	20241217	191100	128074900	95800	95800	95800	95800	0
32	20241217	191000	128074900	95800	95800	95800	95800	92
33	20241217	190900	128074900	95800	95800	95800	95800	0
34	20241217	190800	128074900	95800	95800	95800	95800	0
35	20241217	190700	128074900	95800	95800	95800	95800	0
36	20241217	190600	128074900	95800	95800	95800	95800	0
37	20241217	190500	128074900	95800	95800	95800	95800	0
38	20241217	190400	128074900	95800	95800	95800	95800	0
39	20241217	190300	128074900	95800	95800	95800	95800	0
40	20241217	190200	128074900	95800	95800	95800	95800	0
41	20241217	190100	128074900	95800	95800	95800	95800	0
42	20241217	190000	128074900	95800	95800	95800	95800	0
43	20241217	185900	128074900	95800	95800	95800	95800	0
44	20241217	185800	128074900	95800	95800	95800	95800	0
45	20241217	185700	128074900	95800	95800	95800	95800	0
46	20241217	185600	128074900	95800	95800	95800	95800	0
47	20241217	185500	128074900	95800	95800	95800	95800	0
48	20241217	185400	128074900	95800	95800	95800	95800	0
49	20241217	185300	128074900	95800	95800	95800	95800	0
50	20241217	185200	128074900	95800	95800	95800	95800	0
51	20241217	185100	128074900	95800	95800	95800	95800	0
52	20241217	185000	128074900	95800	95800	95800	95800	0
53	20241217	184900	128074900	95800	95800	95800	95800	0
54	20241217	184800	128074900	95800	95800	95800	95800	0
55	20241217	184700	128074900	95800	95800	95800	95800	0
56	20241217	184600	128074900	95800	95800	95800	95800	0
57	20241217	184500	128074900	95800	95800	95800	95800	0
58	20241217	184400	128074900	95800	95800	95800	95800	0
59	20241217	184300	128074900	95800	95800	95800	95800	0
60	20241217	184200	128074900	95800	95800	95800	95800	0
61	20241217	184100	128074900	95800	95800	95800	95800	0
62	20241217	184000	128074900	95800	95800	95800	95800	92
63	20241217	183900	128074900	95800	95800	95800	95800	0
64	20241217	183800	128074900	95800	95800	95800	95800	0
65	20241217	183700	128074900	95800	95800	95800	95800	0
66	20241217	183600	128074900	95800	95800	95800	95800	0
67	20241217	183500	128074900	95800	95800	95800	95800	0
68	20241217	183400	128074900	95800	95800	95800	95800	0
69	20241217	183300	128074900	95800	95800	95800	95800	0
70	20241217	183200	128074900	95800	95800	95800	95800	0
71	20241217	183100	128074900	95800	95800	95800	95800	0
72	20241217	183000	128074900	95800	95800	95800	95800	0
73	20241217	182900	128074900	95800	95800	95800	95800	0
74	20241217	182800	128074900	95800	95800	95800	95800	0
75	20241217	182700	128074900	95800	95800	95800	95800	0
76	20241217	182600	128074900	95800	95800	95800	95800	0
77	20241217	182500	128074900	95800	95800	95800	95800	0
78	20241217	182400	128074900	95800	95800	95800	95800	0
79	20241217	182300	128074900	95800	95800	95800	95800	0
80	20241217	182200	128074900	95800	95800	95800	95800	0
81	20241217	182100	128074900	95800	95800	95800	95800	0
82	20241217	182000	128074900	95800	95800	95800	95800	0
83	20241217	181900	128074900	95800	95800	95800	95800	0
84	20241217	181800	128074900	95800	95800	95800	95800	0
85	20241217	181700	128074900	95800	95800	95800	95800	0
86	20241217	181600	128074900	95800	95800	95800	95800	0
87	20241217	181500	128074900	95800	95800	95800	95800	0
88	20241217	181400	128074900	95800	95800	95800	95800	0
89	20241217	181300	128074900	95800	95800	95800	95800	0
90	20241217	181200	128074900	95800	95800	95800	95800	0
91	20241217	181100	128074900	95800	95800	95800	95800	0
92	20241217	181000	128074900	95800	95800	95800	95800	92
93	20241217	180900	128074900	95800	95800	95800	95800	0
94	20241217	180800	128074900	95800	95800	95800	95800	0
95	20241217	180700	128074900	95800	95800	95800	95800	0
96	20241217	180600	128074900	95800	95800	95800	95800	0
97	20241217	180500	128074900	95800	95800	95800	95800	0
98	20241217	180400	128074900	95800	95800	95800	95800	0
99	20241217	180300	128074900	95800	95800	95800	95800	0
100	20241217	180200	128074900	95800	95800	95800	95800	0
101	20241217	180100	128074900	95800	95800	95800	95800	0
102	20241217	180000	128074900	95800	95800	95800	95800	0
103	20241217	175900	128074900	95800	95800	95800	95800	0
104	20241217	175800	128074900	95800	95800	95800	95800	0
105	20241217	175700	128074900	95800	95800	95800	95800	0
106	20241217	175600	128074900	95800	95800	95800	95800	0
107	20241217	175500	128074900	95800	95800	95800	95800	0
108	20241217	175400	128074900	95800	95800	95800	95800	0
109	20241217	175300	128074900	95800	95800	95800	95800	0
110	20241217	175200	128074900	95800	95800	95800	95800	0
111	20241217	175100	128074900	95800	95800	95800	95800	0
112	20241217	175000	128074900	95800	95800	95800	95800	0
113	20241217	174900	128074900	95800	95800	95800	95800	0
114	20241217	174800	128074900	95800	95800	95800	95800	0
115	20241217	174700	128074900	95800	95800	95800	95800	0
116	20241217	174600	128074900	95800	95800	95800	95800	0
117	20241217	174500	128074900	95800	95800	95800	95800	0
118	20241217	174400	128074900	95800	95800	95800	95800	0
119	20241217	174300	128074900	95800	95800	95800	95800	0
120	20241217	174200	128074900	95800	95800	95800	95800	0
121	20241217	174100	128074900	95800	95800	95800	95800	0
122	20241217	174000	128074900	95800	95800	95800	95800	92
123	20241217	173900	128074900	95800	95800	95800	95800	0
124	20241217	173800	128074900	95800	95800	95800	95800	0
125	20241217	173700	128074900	95800	95800	95800	95800	0
126	20241217	173600	128074900	95800	95800	95800	95800	0
127	20241217	173500	128074900	95800	95800	95800	95800	0
128	20241217	173400	128074900	95800	95800	95800	95800	0
129	20241217	173300	128074900	95800	95800	95800	95800	0
130	20241217	173200	128074900	95800	95800	95800	95800	0
131	20241217	173100	128074900	95800	95800	95800	95800	0
132	20241217	173000	128074900	95800	95800	95800	95800	0
133	20241217	172900	128074900	95800	95800	95800	95800	0
134	20241217	172800	128074900	95800	95800	95800	95800	0
135	20241217	172700	128074900	95800	95800	95800	95800	0
136	20241217	172600	128074900	95800	95800	95800	95800	0
137	20241217	172500	128074900	95800	95800	95800	95800	0
138	20241217	172400	128074900	95800	95800	95800	95800	0
139	20241217	172300	128074900	95800	95800	95800	95800	0
140	20241217	172200	128074900	95800	95800	95800	95800	0
141	20241217	172100	128074900	95800	95800	95800	95800	0
142	20241217	172000	128074900	95800	95800	95800	95800	0
143	20241217	171900	128074900	95800	95800	95800	95800	0
144	20241217	171800	128074900	95800	95800	95800	95800	0
145	20241217	171700	128074900	95800	95800	95800	95800	0
146	20241217	171600	128074900	95800	95800	95800	95800	0
147	20241217	171500	128074900	95800	95800	95800	95800	0
148	20241217	171400	128074900	95800	95800	95800	95800	0
149	20241217	171300	128074900	95800	95800	95800	95800	0
150	20241217	171200	128074900	95800	95800	95800	95800	0
151	20241217	171100	128074900	95800	95800	95800	95800	0
152	20241217	171000	128074900	95800	95800	95800	95800	92
153	20241217	170900	128074900	95800	95800	95800	95800	0
154	20241217	170800	128074900	95800	95800	95800	95800	0
155	20241217	170700	128074900	95800	95800	95800	95800	0
156	20241217	170600	128074900	95800	95800	95800	95800	0
157	20241217	170500	128074900	95800	95800	95800	95800	0
158	20241217	170400	128074900	95800	95800	95800	95800	0
159	20241217	170300	128074900	95800	95800	95800	95800	0
160	20241217	170200	128074900	95800	95800	95800	95800	0
161	20241217	170100	128074900	95800	95800	95800	95800	0
162	20241217	170000	128074900	95800	95800	95800	95800	0
163	20241217	165900	128074900	95800	95800	95800	95800	0
164	20241217	165800	128074900	95800	95800	95800	95800	0
165	20241217	165700	128074900	95800	95800	95800	95800	0
166	20241217	165600	128074900	95800	95800	95800	95800	0
167	20241217	165500	128074900	95800	95800	95800	95800	0
168	20241217	165400	128074900	95800	95800	95800	95800	0
169	20241217	165300	128074900	95800	95800	95800	95800	0
170	20241217	165200	128074900	95800	95800	95800	95800	0
171	20241217	165100	128074900	95800	95800	95800	95800	0
172	20241217	165000	128074900	95800	95800	95800	95800	0
173	20241217	164900	128074900	95800	95800	95800	95800	0
174	20241217	164800	128074900	95800	95800	95800	95800	0
175	20241217	164700	128074900	95800	95800	95800	95800	0
176	20241217	164600	128074900	95800	95800	95800	95800	0
177	20241217	164500	128074900	95800	95800	95800	95800	0
178	20241217	164400	128074900	95800	95800	95800	95800	0
179	20241217	164300	128074900	95800	95800	95800	95800	0
180	20241217	164200	128074900	95800	95800	95800	95800	0
181	20241217	164100	128074900	95800	95800	95800	95800	0
182	20241217	164000	128074900	95800	95800	95800	95800	92
183	20241217	163900	128074900	95800	95800	95800	95800	0
184	20241217	163800	128074900	95800	95800	95800	95800	0
185	20241217	163700	128074900	95800	95800	95800	95800	0
186	20241217	163600	128074900	95800	95800	95800	95800	0
187	20241217	163500	128074900	95800	95800	95800	95800	0
188	20241217	163400	128074900	95800	95800	95800	95800	0
189	20241217	163300	128074900	95800	95800	95800	95800	0
190	20241217	163200	128074900	95800	95800	95800	95800	0
191	20241217	163100	128074900	95800	95800	95800	95800	0
192	20241217	163000	128074900	95800	95800	95800	95800	0
193	20241217	162900	128074900	95800	95800	95800	95800	0
194	20241217	162800	128074900	95800	95800	95800	95800	0
195	20241217	162700	128074900	95800	95800	95800	95800	0
196	20241217	162600	128074900	95800	95800	95800	95800	0
197	20241217	162500	128074900	95800	95800	95800	95800	0
198	20241217	162400	128074900	95800	95800	95800	95800	0
199	20241217	162300	128074900	95800	95800	95800	95800	0
200	20241217	162200	128074900	95800	95800	95800	95800	0
201	20241217	162100	128074900	95800	95800	95800	95800	0
202	20241217	162000	128074900	95800	95800	95800	95800	0
203	20241217	161900	128074900	95800	95800	95800	95800	0
204	20241217	161800	128074900	95800	95800	95800	95800	0
205	20241217	161700	128074900	95800	95800	95800	95800	0
206	20241217	161600	128074900	95800	95800	95800	95800	0
207	20241217	161500	128074900	95800	95800	95800	95800	0
208	20241217	161400	128074900	95800	95800	95800	95800	0
209	20241217	161300	128074900	95800	95800	95800	95800	0
210	20241217	161200	128074900	95800	95800	95800	95800	0
211	20241217	161100	128074900	95800	95800	95800	95800	0
212	20241217	161000	128074900	95800	95800	95800	95800	92
213	20241217	160900	128074900	95800	95800	95800	95800	0
214	20241217	160800	128074900	95800	95800	95800	95800	0
215	20241217	160700	128074900	95800	95800	95800	95800	0
216	20241217	160600	128074900	95800	95800	95800	95800	0
217	20241217	160500	128074900	95800	95800	95800	95800	0
218	20241217	160400	128074900	95800	95800	95800	95800	0
219	20241217	160300	128074900	95800	95800	95800	95800	0
220	20241217	160200	128074900	95800	95800	95800	95800	0
221	20241217	160100	128074900	95800	95800	95800	95800	0
222	20241217	160000	128074900	95800	95800	95800	95800	0
223	20241217	155900	128074900	95800	95800	95800	95800	0
224	20241217	155800	128074900	95800	95800	95800	95800	0
225	20241217	155700	128074900	95800	95800	95800	95800	0
226	20241217	155600	128074900	95800	95800	95800	95800	0
227	20241217	155500	128074900	95800	95800	95800	95800	0
228	20241217	155400	128074900	95800	95800	95800	95800	0
229	20241217	155300	128074900	95800	95800	95800	95800	0
230	20241217	155200	128074900	95800	95800	95800	95800	0
231	20241217	155100	128074900	95800	95800	95800	95800	0
232	20241217	155000	128074900	95800	95800	95800	95800	0
233	20241217	154900	128074900	95800	95800	95800	95800	0
234	20241217	154800	128074900	95800	95800	95800	95800	0
235	20241217	154700	128074900	95800	95800	95800	95800	0
236	20241217	154600	128074900	95800	95800	95800	95800	0
237	20241217	154500	128074900	95800	95800	95800	95800	0
238	20241217	154400	128074900	95800	95800	95800	95800	0
239	20241217	154300	128074900	95800	95800	95800	95800	0
240	20241217	154200	128074900	95800	95800	95800	95800	0
241	20241217	154100	128074900	95800	95800	95800	95800	0
242	20241217	154000	128074900	95800	95800	95800	95800	92
243	20241217	153900	128074900	95800	95800	95800	95800	0
244	20241217	153800	128074900	95800	95800	95800	95800	0
245	20241217	153700	128074900	95800	95800	95800	95800	0
246	20241217	153600	128074900	95800	95800	95800	95800	0
247	20241217	153500	128074900	95800	95800	95800	95800	0
248	20241217	153400	128074900	95800	95800	95800	95800	0
249	20241217	153300	128074900	95800	95800	95800	95800	0
250	20241217	153200	128074900	95800	95800	95800	95800	0
251	20241217	153100	128074900	95800	95800	95800	95800	0
252	20241217	153000	128074900	95800	95800	95800	95800	92
253	20241217	152900	119261300	95700	95700	95700	95700	0
254	20241217	152800	119261300	95700	95700	95700	95700	0
255	20241217	152700	119261300	95700	95700	95700	95700	0
256	20241217	152600	119261300	95700	95700	95700	95700	0
257	20241217	152500	119261300	95700	95700	95700	95700	0
258	20241217	152400	119261300	95700	95700	95700	95700	0
259	20241217	152300	119261300	95700	95700	95700	95700	0
260	20241217	152200	119261300	95700	95700	95700	95700	0
261	20241217	152100	119261300	95700	95700	95700	95700	0
262	20241217	152000	119261300	95700	95700	95700	95700	0
263	20241217	151900	119261300	95700	95700	95700	95700	0
264	20241217	151800	119261300	95700	95700	95700	95700	0
265	20241217	151700	119261300	95700	95700	95700	95700	0
266	20241217	151600	119261300	95700	95700	95700	95700	0
267	20241217	151500	119261300	95700	95700	95700	95700	4
268	20241217	151400	118878500	95700	95700	95700	95700	0
269	20241217	151300	118878500	95700	95700	95700	95700	0
270	20241217	151200	118878500	95700	95700	95700	95700	0
271	20241217	151100	118878500	95700	95700	95700	95700	0
272	20241217	151000	118878500	95700	95700	95700	95700	2
273	20241217	150900	118687100	96000	96000	96000	96000	0
274	20241217	150800	118687100	96000	96000	96000	96000	0
275	20241217	150700	118687100	96000	96000	96000	96000	0
276	20241217	150600	118687100	96000	96000	96000	96000	0
277	20241217	150500	118687100	96000	95700	96000	95700	2
278	20241217	150400	118495400	95700	95700	95700	95700	0
279	20241217	150300	118495400	95700	95700	95700	95700	0
280	20241217	150200	118495400	95700	95700	95700	95700	0
281	20241217	150100	118495400	95700	95700	95700	95700	5
282	20241217	150000	118016900	95700	95700	95800	95700	7
283	20241217	145900	117346800	95700	95700	95700	95700	0
284	20241217	145800	117346800	95700	95700	95700	95700	12
285	20241217	145700	116198400	95700	95700	95700	95700	9
286	20241217	145600	115337100	95700	95700	95700	95700	5
287	20241217	145500	114858600	95700	95700	95700	95700	7
288	20241217	145400	114188700	95700	95700	95700	95700	4
289	20241217	145300	113805900	95700	95700	95700	95700	9
290	20241217	145200	112944600	95800	95800	95800	95800	9
291	20241217	145100	112082400	95800	95800	95800	95800	5
292	20241217	145000	111603400	95800	95800	95800	95800	0
293	20241217	144900	111603400	95800	95800	95800	95800	11
294	20241217	144800	110549600	95800	95800	95800	95800	11
295	20241217	144700	109495800	95800	95800	95800	95800	4
296	20241217	144600	109112600	95800	95800	95800	95800	6
297	20241217	144500	108537800	95800	95800	95800	95800	4
298	20241217	144400	108154600	95800	95800	95800	95800	4
299	20241217	144300	107771400	95800	95700	95800	95700	20
300	20241217	144200	105855800	95700	95700	95700	95700	5
301	20241217	144100	105377300	95700	95700	95700	95700	0
302	20241217	144000	105377300	95700	95800	95800	95700	5
303	20241217	143900	104898700	95800	95800	95800	95800	12
304	20241217	143800	103749100	95700	95700	95700	95700	4
305	20241217	143700	103366300	95800	95700	95800	95700	11
306	20241217	143600	102312600	95700	95700	95700	95700	4
307	20241217	143500	101929800	95700	95700	95800	95700	145
308	20241217	143400	88051500	95700	95700	95700	95700	4
309	20241217	143300	87668700	95800	95800	95800	95800	11
310	20241217	143200	86614900	95800	95800	95800	95800	1
311	20241217	143100	86519100	95800	95800	95800	95800	4
312	20241217	143000	86135900	95800	95800	95800	95800	4
313	20241217	142900	85752700	95800	95800	95800	95800	4
314	20241217	142800	85369500	95800	95800	95800	95800	1
315	20241217	142700	85273700	95800	95700	95800	95700	29
316	20241217	142600	82495900	95700	95700	95700	95700	4
317	20241217	142500	82113100	95700	95700	95700	95700	4
318	20241217	142400	81730300	95700	95700	95700	95700	4
319	20241217	142300	81347500	95700	95700	95700	95700	1
320	20241217	142200	81251800	95700	95700	95700	95700	6
321	20241217	142100	80677600	95700	95700	95700	95700	4
322	20241217	142000	80294800	95700	95700	95700	95700	4
323	20241217	141900	79912000	95700	95700	95700	95700	6
324	20241217	141800	79337800	95700	95700	95700	95700	5
325	20241217	141700	78859300	95700	95700	95700	95700	11
326	20241217	141600	77806600	95700	95700	95700	95700	9
327	20241217	141500	76945300	95700	95700	95700	95700	4
328	20241217	141400	76562500	95700	95700	95700	95700	7
329	20241217	141300	75892600	95700	95700	95700	95700	5
330	20241217	141200	75414100	95700	95700	95700	95700	9
331	20241217	141100	74552800	95800	95800	95800	95800	3
332	20241217	141000	74265400	95800	95800	95800	95800	7
333	20241217	140900	73594800	95700	95800	95800	95700	10
334	20241217	140800	72637200	95800	95800	95800	95800	4
335	20241217	140700	72254000	95700	95700	95700	95700	11
336	20241217	140600	71201300	95700	95700	95700	95700	4
337	20241217	140500	70818500	95700	95700	95700	95700	5
338	20241217	140400	70340000	95700	95700	95700	95700	11
339	20241217	140300	69287300	95700	95700	95700	95700	4
340	20241217	140200	68904500	95700	95700	95700	95700	10
341	20241217	140100	67947500	95700	95700	95700	95700	0
342	20241217	140000	67947500	95700	95700	95700	95700	11
343	20241217	135900	66894800	95700	95700	95700	95700	5
344	20241217	135800	66416300	95700	95700	95700	95700	9
345	20241217	135700	65555000	95700	95700	95700	95700	12
346	20241217	135600	64406600	95700	95700	95700	95700	0
347	20241217	135500	64406600	95700	95700	95700	95700	11
348	20241217	135400	63353900	95700	95700	95700	95700	8
349	20241217	135300	62588300	95700	95700	95700	95700	11
350	20241217	135200	61535600	95700	95700	95700	95700	6
351	20241217	135100	60961400	95700	95700	95700	95700	5
352	20241217	135000	60482900	95700	95700	95700	95700	13
353	20241217	134900	59238800	95700	95700	95700	95700	5
354	20241217	134800	58760300	95700	95700	95700	95700	10
355	20241217	134700	57803300	95700	95700	95700	95700	0
356	20241217	134600	57803300	95700	95700	95700	95700	12
357	20241217	134500	56654900	95700	95700	95700	95700	11
358	20241217	134400	55602200	95700	95700	95700	95700	5
359	20241217	134300	55123700	95700	95700	95700	95700	12
360	20241217	134200	53975300	95700	95700	95700	95700	0
361	20241217	134100	53975300	95700	95700	95700	95700	11
362	20241217	134000	52922600	95700	95700	95700	95700	11
363	20241217	133900	51869900	95700	95700	95700	95700	5
364	20241217	133800	51391400	95700	95700	95700	95700	6
365	20241217	133700	50817200	95700	95700	95700	95700	6
366	20241217	133600	50243000	95700	95700	95700	95700	13
367	20241217	133500	48998900	95700	95700	95700	95700	5
368	20241217	133400	48520400	95700	95700	95700	95700	10
369	20241217	133300	47563400	95700	95700	95700	95700	7
370	20241217	133200	46893500	95700	95700	95700	95700	5
371	20241217	133100	46415000	95700	95800	95800	95700	8
372	20241217	133000	45648700	95700	95700	95700	95700	5
373	20241217	132900	45170200	95700	95700	95700	95700	7
374	20241217	132800	44500300	95700	95700	95700	95700	10
375	20241217	132700	43543300	95700	95700	95700	95700	6
376	20241217	132600	42969100	95700	95700	95700	95700	11
377	20241217	132500	41916400	95700	95700	95700	95700	5
378	20241217	132400	41437900	95700	95700	95700	95700	6
379	20241217	132300	40863700	95700	95700	95700	95700	5
380	20241217	132200	40385200	95700	95500	95700	95500	15
381	20241217	132100	38949900	95500	95500	95500	95500	32
382	20241217	132000	35893900	95500	95500	95500	95500	5
383	20241217	131900	35416400	95600	95500	95600	95500	12
384	20241217	131800	34269900	95500	95500	95500	95500	5
385	20241217	131700	33792400	95500	95500	95500	95500	11
386	20241217	131600	32741900	95500	95500	95500	95500	12
387	20241217	131500	31595900	95500	95500	95500	95500	112
388	20241217	131400	20899900	95500	95500	95500	95500	5
389	20241217	131300	20422400	95500	95500	95500	95500	5
390	20241217	131200	19944900	95500	95600	95600	95500	50
391	20241217	131100	15165000	95600	95600	95600	95600	5
392	20241217	131000	14687000	95600	95600	95600	95600	6
393	20241217	130900	14113400	95600	95600	95600	95600	11
394	20241217	130800	13061800	95700	95700	95700	95700	4
395	20241217	130700	12679000	95600	95600	95600	95600	0
396	20241217	130600	12679000	95600	95600	95600	95600	0
397	20241217	130500	12679000	95600	95600	95600	95600	2
398	20241217	130400	12487800	95600	95600	95600	95600	0
399	20241217	130300	12487800	95600	95600	95600	95600	1
400	20241217	130200	12392200	95600	95600	95600	95600	0
401	20241217	130100	12392200	95600	95600	95600	95600	0
402	20241217	130000	12392200	95600	95600	95600	95600	0
403	20241217	125900	12392200	95600	95600	95600	95600	0
404	20241217	125800	12392200	95600	95600	95600	95600	1
405	20241217	125700	12296600	95600	95600	95600	95600	0
406	20241217	125600	12296600	95600	95600	95600	95600	0
407	20241217	125500	12296600	95600	95600	95600	95600	0
408	20241217	125400	12296600	95600	95600	95600	95600	1
409	20241217	125300	12201000	95600	95600	95600	95600	0
410	20241217	125200	12201000	95600	95600	95600	95600	0
411	20241217	125100	12201000	95600	95600	95600	95600	0
412	20241217	125000	12201000	95600	95600	95600	95600	0
413	20241217	124900	12201000	95600	95600	95600	95600	1
414	20241217	124800	12105400	95600	95600	95600	95600	0
415	20241217	124700	12105400	95600	95600	95600	95600	0
416	20241217	124600	12105400	95600	95600	95600	95600	0
417	20241217	124500	12105400	95600	95600	95600	95600	0
418	20241217	124400	12105400	95600	95600	95600	95600	1
419	20241217	124300	12009800	95600	95600	95600	95600	0
420	20241217	124200	12009800	95600	95600	95600	95600	0
421	20241217	124100	12009800	95600	95600	95600	95600	0
422	20241217	124000	12009800	95600	95600	95600	95600	1
423	20241217	123900	11914200	95600	95600	95600	95600	0
424	20241217	123800	11914200	95600	95600	95600	95600	0
425	20241217	123700	11914200	95600	95600	95600	95600	0
426	20241217	123600	11914200	95600	95600	95600	95600	0
427	20241217	123500	11914200	95600	95600	95600	95600	1
428	20241217	123400	11818600	95600	95600	95600	95600	0
429	20241217	123300	11818600	95600	95600	95600	95600	0
430	20241217	123200	11818600	95600	95600	95600	95600	0
431	20241217	123100	11818600	95600	95600	95600	95600	0
432	20241217	123000	11818600	95600	95600	95600	95600	1
433	20241217	122900	11723000	95600	95600	95600	95600	0
434	20241217	122800	11723000	95600	95600	95600	95600	0
435	20241217	122700	11723000	95600	95600	95600	95600	0
436	20241217	122600	11723000	95600	95600	95600	95600	1
437	20241217	122500	11627400	95600	95600	95600	95600	0
438	20241217	122400	11627400	95600	95600	95600	95600	0
439	20241217	122300	11627400	95600	95600	95600	95600	0
440	20241217	122200	11627400	95600	95600	95600	95600	0
441	20241217	122100	11627400	95600	95600	95600	95600	1
442	20241217	122000	11531800	96200	96200	96200	96200	0
443	20241217	121900	11531800	96200	96200	96200	96200	0
444	20241217	121800	11531800	96200	96200	96200	96200	0
445	20241217	121700	11531800	96200	96200	96200	96200	0
446	20241217	121600	11531800	96200	95600	96200	95600	2
447	20241217	121500	11340000	95700	95700	95700	95700	0
448	20241217	121400	11340000	95700	95700	95700	95700	0
449	20241217	121300	11340000	95700	95700	95700	95700	0
450	20241217	121200	11340000	95700	95700	95700	95700	5
451	20241217	121100	10861500	95700	95700	95700	95700	1
452	20241217	121000	10765800	95700	95700	95700	95700	0
453	20241217	120900	10765800	95700	95700	95700	95700	0
454	20241217	120800	10765800	95700	95700	95700	95700	0
455	20241217	120700	10765800	95700	95700	95700	95700	12
456	20241217	120600	9617400	95800	95800	95800	95800	0
457	20241217	120500	9617400	95800	95800	95800	95800	0
458	20241217	120400	9617400	95800	95800	95800	95800	0
459	20241217	120300	9617400	95800	95800	95800	95800	1
460	20241217	120200	9521600	95700	95700	95700	95700	1
461	20241217	120100	9425900	95800	95800	95800	95800	0
462	20241217	120000	9425900	95800	95800	95800	95800	0
463	20241217	115900	9425900	95800	95800	95800	95800	0
464	20241217	115800	9425900	95800	95800	95800	95800	18
465	20241217	115700	7701500	95800	95800	95800	95800	1
466	20241217	115600	7605700	95800	95800	95800	95800	0
467	20241217	115500	7605700	95800	95800	95800	95800	0
468	20241217	115400	7605700	95800	95800	95800	95800	0
469	20241217	115300	7605700	95800	95800	95800	95800	1
470	20241217	115200	7509900	95800	95800	95800	95800	0
471	20241217	115100	7509900	95800	95800	95800	95800	0
472	20241217	115000	7509900	95800	95800	95800	95800	0
473	20241217	114900	7509900	95800	95800	95800	95800	0
474	20241217	114800	7509900	95800	95800	95800	95800	1
475	20241217	114700	7414100	95800	95800	95800	95800	0
476	20241217	114600	7414100	95800	95800	95800	95800	0
477	20241217	114500	7414100	95800	95800	95800	95800	0
478	20241217	114400	7414100	95800	95800	95800	95800	0
479	20241217	114300	7414100	95800	95800	95800	95800	1
480	20241217	114200	7318300	95900	95900	95900	95900	0
481	20241217	114100	7318300	95900	95900	95900	95900	0
482	20241217	114000	7318300	95900	95900	95900	95900	0
483	20241217	113900	7318300	95900	95900	95900	95900	1
484	20241217	113800	7222400	95900	95900	95900	95900	0
485	20241217	113700	7222400	95900	95900	95900	95900	0
486	20241217	113600	7222400	95900	95900	95900	95900	0
487	20241217	113500	7222400	95900	95900	95900	95900	0
488	20241217	113400	7222400	95900	95900	95900	95900	1
489	20241217	113300	7126500	95800	95800	95800	95800	0
490	20241217	113200	7126500	95800	95800	95800	95800	5
491	20241217	113100	6647500	95800	95800	95800	95800	0
492	20241217	113000	6647500	95800	95800	95800	95800	0
493	20241217	112900	6647500	95800	95800	95800	95800	1
494	20241217	112800	6551700	95800	95800	95800	95800	0
495	20241217	112700	6551700	95800	95800	95800	95800	0
496	20241217	112600	6551700	95800	95800	95800	95800	0
497	20241217	112500	6551700	95800	95800	95800	95800	0
498	20241217	112400	6551700	95800	95800	95800	95800	1
499	20241217	112300	6455900	95800	95800	95800	95800	0
500	20241217	112200	6455900	95800	95800	95800	95800	0
501	20241217	112100	6455900	95800	95800	95800	95800	0
502	20241217	112000	6455900	95800	95800	95800	95800	1
503	20241217	111900	6360100	95800	95800	95800	95800	0
504	20241217	111800	6360100	95800	95800	95800	95800	0
505	20241217	111700	6360100	95800	95800	95800	95800	0
506	20241217	111600	6360100	95800	95800	95800	95800	0
507	20241217	111500	6360100	95800	95800	95800	95800	1
508	20241217	111400	6264300	95700	95700	95700	95700	0
509	20241217	111300	6264300	95700	95700	95700	95700	0
510	20241217	111200	6264300	95700	95700	95700	95700	0
511	20241217	111100	6264300	95700	95700	95700	95700	0
512	20241217	111000	6264300	95700	95700	95700	95700	1
513	20241217	110900	6168600	95700	95700	95700	95700	0
514	20241217	110800	6168600	95700	95700	95700	95700	0
515	20241217	110700	6168600	95700	95700	95700	95700	0
516	20241217	110600	6168600	95700	95700	95700	95700	1
517	20241217	110500	6072900	95700	95700	95700	95700	0
518	20241217	110400	6072900	95700	95700	95700	95700	0
519	20241217	110300	6072900	95700	95700	95700	95700	0
520	20241217	110200	6072900	95700	95700	95700	95700	0
521	20241217	110100	6072900	95700	95700	95700	95700	1
522	20241217	110000	5977200	96200	96200	96200	96200	0
523	20241217	105900	5977200	96200	96200	96200	96200	0
524	20241217	105800	5977200	96200	96200	96200	96200	0
525	20241217	105700	5977200	96200	96200	96200	96200	0
526	20241217	105600	5977200	96200	95700	96200	95700	3
527	20241217	105500	5689100	96200	96200	96200	96200	0
528	20241217	105400	5689100	96200	96200	96200	96200	0
529	20241217	105300	5689100	96200	96200	96200	96200	0
530	20241217	105200	5689100	96200	96200	96200	96200	33
531	20241217	105100	2514500	96200	96200	96200	96200	0
532	20241217	105000	2514500	96200	96200	96200	96200	0
533	20241217	104900	2514500	96200	96200	96200	96200	0
534	20241217	104800	2514500	96200	96200	96200	96200	0
535	20241217	104700	2514500	96200	96200	96200	96200	1
536	20241217	104600	2418300	96200	96200	96200	96200	0
537	20241217	104500	2418300	96200	96200	96200	96200	0
538	20241217	104400	2418300	96200	96200	96200	96200	0
539	20241217	104300	2418300	96200	96200	96200	96200	0
540	20241217	104200	2418300	96200	96200	96200	96200	1
541	20241217	104100	2322100	96200	96200	96200	96200	0
542	20241217	104000	2322100	96200	96200	96200	96200	0
543	20241217	103900	2322100	96200	96200	96200	96200	0
544	20241217	103800	2322100	96200	96200	96200	96200	1
545	20241217	103700	2225900	96300	96300	96300	96300	0
546	20241217	103600	2225900	96300	96300	96300	96300	0
547	20241217	103500	2225900	96300	96300	96300	96300	0
548	20241217	103400	2225900	96300	96300	96300	96300	0
549	20241217	103300	2225900	96300	96800	96800	96300	16
550	20241217	103200	677600	96800	96800	96800	96800	5
551	20241217	103100	193600	96800	96800	96800	96800	0
552	20241217	103000	193600	96800	96800	96800	96800	0
553	20241217	102900	193600	96800	96800	96800	96800	0
554	20241217	102800	193600	96800	96800	96800	96800	0
555	20241217	102700	193600	96800	96800	96800	96800	0
556	20241217	102600	193600	96800	96800	96800	96800	0
557	20241217	102500	193600	96800	96800	96800	96800	0
558	20241217	102400	193600	96800	96800	96800	96800	0
559	20241217	102300	193600	96800	96800	96800	96800	0
560	20241217	102200	193600	96800	96800	96800	96800	0
561	20241217	102100	193600	96800	96800	96800	96800	0
562	20241217	102000	193600	96800	96800	96800	96800	0
563	20241217	101900	193600	96800	96800	96800	96800	0
564	20241217	101800	193600	96800	96800	96800	96800	0
565	20241217	101700	193600	96800	96800	96800	96800	0
566	20241217	101600	193600	96800	96800	96800	96800	0
567	20241217	101500	193600	96800	96800	96800	96800	0
568	20241217	101400	193600	96800	96800	96800	96800	0
569	20241217	101300	193600	96800	96800	96800	96800	0
570	20241217	101200	193600	96800	96800	96800	96800	0
571	20241217	101100	193600	96800	96800	96800	96800	0
572	20241217	101000	193600	96800	96800	96800	96800	0
573	20241217	100900	193600	96800	96800	96800	96800	0
574	20241217	100800	193600	96800	96800	96800	96800	0
575	20241217	100700	193600	96800	96800	96800	96800	0
576	20241217	100600	193600	96800	96800	96800	96800	0
577	20241217	100500	193600	96800	96800	96800	96800	0
578	20241217	100400	193600	96800	96800	96800	96800	0
579	20241217	100300	193600	96800	96800	96800	96800	0
580	20241217	100200	193600	96800	96800	96800	96800	0
581	20241217	100100	193600	96800	96800	96800	96800	0
582	20241217	100000	193600	96800	96800	96800	96800	0
583	20241217	095900	193600	96800	96800	96800	96800	0
584	20241217	095800	193600	96800	96800	96800	96800	0
585	20241217	095700	193600	96800	96800	96800	96800	0
586	20241217	095600	193600	96800	96800	96800	96800	0
587	20241217	095500	193600	96800	96800	96800	96800	0
588	20241217	095400	193600	96800	96800	96800	96800	0
589	20241217	095300	193600	96800	96800	96800	96800	0
590	20241217	095200	193600	96800	96800	96800	96800	0
591	20241217	095100	193600	96800	96800	96800	96800	0
592	20241217	095000	193600	96800	96800	96800	96800	0
593	20241217	094900	193600	96800	96800	96800	96800	0
594	20241217	094800	193600	96800	96800	96800	96800	0
595	20241217	094700	193600	96800	96800	96800	96800	0
596	20241217	094600	193600	96800	96800	96800	96800	0
597	20241217	094500	193600	96800	96800	96800	96800	0
598	20241217	094400	193600	96800	96800	96800	96800	0
599	20241217	094300	193600	96800	96800	96800	96800	0
600	20241217	094200	193600	96800	96800	96800	96800	0
601	20241217	094100	193600	96800	96800	96800	96800	0
602	20241217	094000	193600	96800	96800	96800	96800	0
603	20241217	093900	193600	96800	96800	96800	96800	0
604	20241217	093800	193600	96800	96800	96800	96800	0
605	20241217	093700	193600	96800	96800	96800	96800	0
606	20241217	093600	193600	96800	96800	96800	96800	0
607	20241217	093500	193600	96800	96800	96800	96800	0
608	20241217	093400	193600	96800	96800	96800	96800	0
609	20241217	093300	193600	96800	96800	96800	96800	0
610	20241217	093200	193600	96800	96800	96800	96800	0
611	20241217	093100	193600	96800	96800	96800	96800	0
612	20241217	093000	193600	96800	96800	96800	96800	0
613	20241217	092900	193600	96800	96800	96800	96800	0
614	20241217	092800	193600	96800	96800	96800	96800	0
615	20241217	092700	193600	96800	96800	96800	96800	0
616	20241217	092600	193600	96800	96800	96800	96800	0
617	20241217	092500	193600	96800	96800	96800	96800	0
618	20241217	092400	193600	96800	96800	96800	96800	0
619	20241217	092300	193600	96800	96800	96800	96800	0
620	20241217	092200	193600	96800	96800	96800	96800	0
621	20241217	092100	193600	96800	96800	96800	96800	0
622	20241217	092000	193600	96800	96800	96800	96800	0
623	20241217	091900	193600	96800	96800	96800	96800	0
624	20241217	091800	193600	96800	96800	96800	96800	0
625	20241217	091700	193600	96800	96800	96800	96800	0
626	20241217	091600	193600	96800	96800	96800	96800	0
627	20241217	091500	193600	96800	96800	96800	96800	0
628	20241217	091400	193600	96800	96800	96800	96800	0
629	20241217	091300	193600	96800	96800	96800	96800	0
630	20241217	091200	193600	96800	96800	96800	96800	0
631	20241217	091100	193600	96800	96800	96800	96800	0
632	20241217	091000	193600	96800	96800	96800	96800	0
633	20241217	090900	193600	96800	96800	96800	96800	0
634	20241217	090800	193600	96800	96800	96800	96800	0
635	20241217	090700	193600	96800	96800	96800	96800	0
636	20241217	090600	193600	96800	96800	96800	96800	0
637	20241217	090500	193600	96800	96800	96800	96800	0
638	20241217	090400	193600	96800	96800	96800	96800	0
639	20241217	090300	193600	96800	96800	96800	96800	0
640	20241217	090200	193600	96800	96800	96800	96800	0
641	20241217	090100	193600	96800	96800	96800	96800	0
642	20241217	090000	193600	96800	96800	96800	96800	2