KissMeData/185750/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202600	6248272000	90600	90600	90600	90600	35752
3	20241212	202500	6248272000	90600	90600	90600	90600	0
4	20241212	202400	6248272000	90600	90600	90600	90600	0
5	20241212	202300	6248272000	90600	90600	90600	90600	0
6	20241212	202200	6248272000	90600	90600	90600	90600	0
7	20241212	202100	6248272000	90600	90600	90600	90600	0
8	20241212	202000	6248272000	90600	90600	90600	90600	0
9	20241212	201900	6248272000	90600	90600	90600	90600	0
10	20241212	201800	6248272000	90600	90600	90600	90600	0
11	20241212	201700	6248272000	90600	90600	90600	90600	0
12	20241212	201600	6248272000	90600	90600	90600	90600	0
13	20241212	201500	6248272000	90600	90600	90600	90600	0
14	20241212	201400	6248272000	90600	90600	90600	90600	0
15	20241212	201300	6248272000	90600	90600	90600	90600	0
16	20241212	201200	6248272000	90600	90600	90600	90600	0
17	20241212	201100	6248272000	90600	90600	90600	90600	0
18	20241212	201000	6248272000	90600	90600	90600	90600	0
19	20241212	200900	6248272000	90600	90600	90600	90600	0
20	20241212	200800	6248272000	90600	90600	90600	90600	0
21	20241212	200700	6248272000	90600	90600	90600	90600	0
22	20241212	200600	6248272000	90600	90600	90600	90600	0
23	20241212	200500	6248272000	90600	90600	90600	90600	0
24	20241212	200400	6248272000	90600	90600	90600	90600	0
25	20241212	200300	6248272000	90600	90600	90600	90600	0
26	20241212	200200	6248272000	90600	90600	90600	90600	0
27	20241212	200100	6248272000	90600	90600	90600	90600	0
28	20241212	200000	6248272000	90600	90600	90600	90600	0
29	20241212	195900	6248272000	90600	90600	90600	90600	0
30	20241212	195800	6248272000	90600	90600	90600	90600	0
31	20241212	195700	6248272000	90600	90600	90600	90600	0
32	20241212	195600	6248272000	90600	90600	90600	90600	35752
33	20241212	195500	6248272000	90600	90600	90600	90600	0
34	20241212	195400	6248272000	90600	90600	90600	90600	0
35	20241212	195300	6248272000	90600	90600	90600	90600	0
36	20241212	195200	6248272000	90600	90600	90600	90600	0
37	20241212	195100	6248272000	90600	90600	90600	90600	0
38	20241212	195000	6248272000	90600	90600	90600	90600	0
39	20241212	194900	6248272000	90600	90600	90600	90600	0
40	20241212	194800	6248272000	90600	90600	90600	90600	0
41	20241212	194700	6248272000	90600	90600	90600	90600	0
42	20241212	194600	6248272000	90600	90600	90600	90600	0
43	20241212	194500	6248272000	90600	90600	90600	90600	0
44	20241212	194400	6248272000	90600	90600	90600	90600	0
45	20241212	194300	6248272000	90600	90600	90600	90600	0
46	20241212	194200	6248272000	90600	90600	90600	90600	0
47	20241212	194100	6248272000	90600	90600	90600	90600	0
48	20241212	194000	6248272000	90600	90600	90600	90600	0
49	20241212	193900	6248272000	90600	90600	90600	90600	0
50	20241212	193800	6248272000	90600	90600	90600	90600	0
51	20241212	193700	6248272000	90600	90600	90600	90600	0
52	20241212	193600	6248272000	90600	90600	90600	90600	0
53	20241212	193500	6248272000	90600	90600	90600	90600	0
54	20241212	193400	6248272000	90600	90600	90600	90600	0
55	20241212	193300	6248272000	90600	90600	90600	90600	0
56	20241212	193200	6248272000	90600	90600	90600	90600	0
57	20241212	193100	6248272000	90600	90600	90600	90600	0
58	20241212	193000	6248272000	90600	90600	90600	90600	0
59	20241212	192900	6248272000	90600	90600	90600	90600	0
60	20241212	192800	6248272000	90600	90600	90600	90600	0
61	20241212	192700	6248272000	90600	90600	90600	90600	0
62	20241212	192600	6248272000	90600	90600	90600	90600	35752
63	20241212	192500	6248272000	90600	90600	90600	90600	0
64	20241212	192400	6248272000	90600	90600	90600	90600	0
65	20241212	192300	6248272000	90600	90600	90600	90600	0
66	20241212	192200	6248272000	90600	90600	90600	90600	0
67	20241212	192100	6248272000	90600	90600	90600	90600	0
68	20241212	192000	6248272000	90600	90600	90600	90600	0
69	20241212	191900	6248272000	90600	90600	90600	90600	0
70	20241212	191800	6248272000	90600	90600	90600	90600	0
71	20241212	191700	6248272000	90600	90600	90600	90600	0
72	20241212	191600	6248272000	90600	90600	90600	90600	0
73	20241212	191500	6248272000	90600	90600	90600	90600	0
74	20241212	191400	6248272000	90600	90600	90600	90600	0
75	20241212	191300	6248272000	90600	90600	90600	90600	0
76	20241212	191200	6248272000	90600	90600	90600	90600	0
77	20241212	191100	6248272000	90600	90600	90600	90600	0
78	20241212	191000	6248272000	90600	90600	90600	90600	0
79	20241212	190900	6248272000	90600	90600	90600	90600	0
80	20241212	190800	6248272000	90600	90600	90600	90600	0
81	20241212	190700	6248272000	90600	90600	90600	90600	0
82	20241212	190600	6248272000	90600	90600	90600	90600	0
83	20241212	190500	6248272000	90600	90600	90600	90600	0
84	20241212	190400	6248272000	90600	90600	90600	90600	0
85	20241212	190300	6248272000	90600	90600	90600	90600	0
86	20241212	190200	6248272000	90600	90600	90600	90600	0
87	20241212	190100	6248272000	90600	90600	90600	90600	0
88	20241212	190000	6248272000	90600	90600	90600	90600	0
89	20241212	185900	6248272000	90600	90600	90600	90600	0
90	20241212	185800	6248272000	90600	90600	90600	90600	0
91	20241212	185700	6248272000	90600	90600	90600	90600	0
92	20241212	185600	6248272000	90600	90600	90600	90600	35752
93	20241212	185500	6248272000	90600	90600	90600	90600	0
94	20241212	185400	6248272000	90600	90600	90600	90600	0
95	20241212	185300	6248272000	90600	90600	90600	90600	0
96	20241212	185200	6248272000	90600	90600	90600	90600	0
97	20241212	185100	6248272000	90600	90600	90600	90600	0
98	20241212	185000	6248272000	90600	90600	90600	90600	0
99	20241212	184900	6248272000	90600	90600	90600	90600	0
100	20241212	184800	6248272000	90600	90600	90600	90600	0
101	20241212	184700	6248272000	90600	90600	90600	90600	0
102	20241212	184600	6248272000	90600	90600	90600	90600	0
103	20241212	184500	6248272000	90600	90600	90600	90600	0
104	20241212	184400	6248272000	90600	90600	90600	90600	0
105	20241212	184300	6248272000	90600	90600	90600	90600	0
106	20241212	184200	6248272000	90600	90600	90600	90600	0
107	20241212	184100	6248272000	90600	90600	90600	90600	0
108	20241212	184000	6248272000	90600	90600	90600	90600	0
109	20241212	183900	6248272000	90600	90600	90600	90600	0
110	20241212	183800	6248272000	90600	90600	90600	90600	0
111	20241212	183700	6248272000	90600	90600	90600	90600	0
112	20241212	183600	6248272000	90600	90600	90600	90600	0
113	20241212	183500	6248272000	90600	90600	90600	90600	0
114	20241212	183400	6248272000	90600	90600	90600	90600	0
115	20241212	183300	6248272000	90600	90600	90600	90600	0
116	20241212	183200	6248272000	90600	90600	90600	90600	0
117	20241212	183100	6248272000	90600	90600	90600	90600	0
118	20241212	183000	6248272000	90600	90600	90600	90600	0
119	20241212	182900	6248272000	90600	90600	90600	90600	0
120	20241212	182800	6248272000	90600	90600	90600	90600	0
121	20241212	182700	6248272000	90600	90600	90600	90600	0
122	20241212	182600	6248272000	90600	90600	90600	90600	35752
123	20241212	182500	6248272000	90600	90600	90600	90600	0
124	20241212	182400	6248272000	90600	90600	90600	90600	0
125	20241212	182300	6248272000	90600	90600	90600	90600	0
126	20241212	182200	6248272000	90600	90600	90600	90600	0
127	20241212	182100	6248272000	90600	90600	90600	90600	0
128	20241212	182000	6248272000	90600	90600	90600	90600	0
129	20241212	181900	6248272000	90600	90600	90600	90600	0
130	20241212	181800	6248272000	90600	90600	90600	90600	0
131	20241212	181700	6248272000	90600	90600	90600	90600	0
132	20241212	181600	6248272000	90600	90600	90600	90600	0
133	20241212	181500	6248272000	90600	90600	90600	90600	0
134	20241212	181400	6248272000	90600	90600	90600	90600	0
135	20241212	181300	6248272000	90600	90600	90600	90600	0
136	20241212	181200	6248272000	90600	90600	90600	90600	0
137	20241212	181100	6248272000	90600	90600	90600	90600	0
138	20241212	181000	6248272000	90600	90600	90600	90600	0
139	20241212	180900	6248272000	90600	90600	90600	90600	0
140	20241212	180800	6248272000	90600	90600	90600	90600	0
141	20241212	180700	6248272000	90600	90600	90600	90600	0
142	20241212	180600	6248272000	90600	90600	90600	90600	0
143	20241212	180500	6248272000	90600	90600	90600	90600	0
144	20241212	180400	6248272000	90600	90600	90600	90600	0
145	20241212	180300	6248272000	90600	90600	90600	90600	0
146	20241212	180200	6248272000	90600	90600	90600	90600	0
147	20241212	180100	6248272000	90600	90600	90600	90600	0
148	20241212	180000	6248272000	90600	90600	90600	90600	0
149	20241212	175900	6248272000	90600	90600	90600	90600	0
150	20241212	175800	6248272000	90600	90600	90600	90600	0
151	20241212	175700	6248272000	90600	90600	90600	90600	0
152	20241212	175600	6248272000	90600	90600	90600	90600	35752
153	20241212	175500	6248272000	90600	90600	90600	90600	0
154	20241212	175400	6248272000	90600	90600	90600	90600	0
155	20241212	175300	6248272000	90600	90600	90600	90600	0
156	20241212	175200	6248272000	90600	90600	90600	90600	0
157	20241212	175100	6248272000	90600	90600	90600	90600	0
158	20241212	175000	6248272000	90600	90600	90600	90600	0
159	20241212	174900	6248272000	90600	90600	90600	90600	0
160	20241212	174800	6248272000	90600	90600	90600	90600	0
161	20241212	174700	6248272000	90600	90600	90600	90600	0
162	20241212	174600	6248272000	90600	90600	90600	90600	0
163	20241212	174500	6248272000	90600	90600	90600	90600	0
164	20241212	174400	6248272000	90600	90600	90600	90600	0
165	20241212	174300	6248272000	90600	90600	90600	90600	0
166	20241212	174200	6248272000	90600	90600	90600	90600	0
167	20241212	174100	6248272000	90600	90600	90600	90600	0
168	20241212	174000	6248272000	90600	90600	90600	90600	0
169	20241212	173900	6248272000	90600	90600	90600	90600	0
170	20241212	173800	6248272000	90600	90600	90600	90600	0
171	20241212	173700	6248272000	90600	90600	90600	90600	0
172	20241212	173600	6248272000	90600	90600	90600	90600	0
173	20241212	173500	6248272000	90600	90600	90600	90600	0
174	20241212	173400	6248272000	90600	90600	90600	90600	0
175	20241212	173300	6248272000	90600	90600	90600	90600	0
176	20241212	173200	6248272000	90600	90600	90600	90600	0
177	20241212	173100	6248272000	90600	90600	90600	90600	0
178	20241212	173000	6248272000	90600	90600	90600	90600	0
179	20241212	172900	6248272000	90600	90600	90600	90600	0
180	20241212	172800	6248272000	90600	90600	90600	90600	0
181	20241212	172700	6248272000	90600	90600	90600	90600	0
182	20241212	172600	6248272000	90600	90600	90600	90600	35752
183	20241212	172500	6248272000	90600	90600	90600	90600	0
184	20241212	172400	6248272000	90600	90600	90600	90600	0
185	20241212	172300	6248272000	90600	90600	90600	90600	0
186	20241212	172200	6248272000	90600	90600	90600	90600	0
187	20241212	172100	6248272000	90600	90600	90600	90600	0
188	20241212	172000	6248272000	90600	90600	90600	90600	0
189	20241212	171900	6248272000	90600	90600	90600	90600	0
190	20241212	171800	6248272000	90600	90600	90600	90600	0
191	20241212	171700	6248272000	90600	90600	90600	90600	0
192	20241212	171600	6248272000	90600	90600	90600	90600	0
193	20241212	171500	6248272000	90600	90600	90600	90600	0
194	20241212	171400	6248272000	90600	90600	90600	90600	0
195	20241212	171300	6248272000	90600	90600	90600	90600	0
196	20241212	171200	6248272000	90600	90600	90600	90600	0
197	20241212	171100	6248272000	90600	90600	90600	90600	0
198	20241212	171000	6248272000	90600	90600	90600	90600	0
199	20241212	170900	6248272000	90600	90600	90600	90600	0
200	20241212	170800	6248272000	90600	90600	90600	90600	0
201	20241212	170700	6248272000	90600	90600	90600	90600	0
202	20241212	170600	6248272000	90600	90600	90600	90600	0
203	20241212	170500	6248272000	90600	90600	90600	90600	0
204	20241212	170400	6248272000	90600	90600	90600	90600	0
205	20241212	170300	6248272000	90600	90600	90600	90600	0
206	20241212	170200	6248272000	90600	90600	90600	90600	0
207	20241212	170100	6248272000	90600	90600	90600	90600	0
208	20241212	170000	6248272000	90600	90600	90600	90600	0
209	20241212	165900	6248272000	90600	90600	90600	90600	0
210	20241212	165800	6248272000	90600	90600	90600	90600	0
211	20241212	165700	6248272000	90600	90600	90600	90600	0
212	20241212	165600	6248272000	90600	90600	90600	90600	35752
213	20241212	165500	6248272000	90600	90600	90600	90600	0
214	20241212	165400	6248272000	90600	90600	90600	90600	0
215	20241212	165300	6248272000	90600	90600	90600	90600	0
216	20241212	165200	6248272000	90600	90600	90600	90600	0
217	20241212	165100	6248272000	90600	90600	90600	90600	0
218	20241212	165000	6248272000	90600	90600	90600	90600	0
219	20241212	164900	6248272000	90600	90600	90600	90600	0
220	20241212	164800	6248272000	90600	90600	90600	90600	0
221	20241212	164700	6248272000	90600	90600	90600	90600	0
222	20241212	164600	6248272000	90600	90600	90600	90600	0
223	20241212	164500	6248272000	90600	90600	90600	90600	0
224	20241212	164400	6248272000	90600	90600	90600	90600	0
225	20241212	164300	6248272000	90600	90600	90600	90600	0
226	20241212	164200	6248272000	90600	90600	90600	90600	0
227	20241212	164100	6248272000	90600	90600	90600	90600	0
228	20241212	164000	6248272000	90600	90600	90600	90600	0
229	20241212	163900	6248272000	90600	90600	90600	90600	0
230	20241212	163800	6248272000	90600	90600	90600	90600	0
231	20241212	163700	6248272000	90600	90600	90600	90600	0
232	20241212	163600	6248272000	90600	90600	90600	90600	0
233	20241212	163500	6248272000	90600	90600	90600	90600	0
234	20241212	163400	6248272000	90600	90600	90600	90600	0
235	20241212	163300	6248272000	90600	90600	90600	90600	0
236	20241212	163200	6248272000	90600	90600	90600	90600	0
237	20241212	163100	6248272000	90600	90600	90600	90600	0
238	20241212	163000	6248272000	90600	90600	90600	90600	0
239	20241212	162900	6248272000	90600	90600	90600	90600	0
240	20241212	162800	6248272000	90600	90600	90600	90600	0
241	20241212	162700	6248272000	90600	90600	90600	90600	0
242	20241212	162600	6248272000	90600	90600	90600	90600	35752
243	20241212	162500	6248272000	90600	90600	90600	90600	0
244	20241212	162400	6248272000	90600	90600	90600	90600	0
245	20241212	162300	6248272000	90600	90600	90600	90600	0
246	20241212	162200	6248272000	90600	90600	90600	90600	0
247	20241212	162100	6248272000	90600	90600	90600	90600	0
248	20241212	162000	6248272000	90600	90600	90600	90600	0
249	20241212	161900	6248272000	90600	90600	90600	90600	0
250	20241212	161800	6248272000	90600	90600	90600	90600	0
251	20241212	161700	6248272000	90600	90600	90600	90600	0
252	20241212	161600	6248272000	90600	90600	90600	90600	0
253	20241212	161500	6248272000	90600	90600	90600	90600	0
254	20241212	161400	6248272000	90600	90600	90600	90600	0
255	20241212	161300	6248272000	90600	90600	90600	90600	0
256	20241212	161200	6248272000	90600	90600	90600	90600	0
257	20241212	161100	6248272000	90600	90600	90600	90600	0
258	20241212	161000	6248272000	90600	90600	90600	90600	0
259	20241212	160900	6248272000	90600	90600	90600	90600	0
260	20241212	160800	6248272000	90600	90600	90600	90600	0
261	20241212	160700	6248272000	90600	90600	90600	90600	0
262	20241212	160600	6248272000	90600	90600	90600	90600	0
263	20241212	160500	6248272000	90600	90600	90600	90600	0
264	20241212	160400	6248272000	90600	90600	90600	90600	0
265	20241212	160300	6248272000	90600	90600	90600	90600	0
266	20241212	160200	6248272000	90600	90600	90600	90600	0
267	20241212	160100	6248272000	90600	90600	90600	90600	0
268	20241212	160000	6248272000	90600	90600	90600	90600	0
269	20241212	155900	6248272000	90600	90600	90600	90600	0
270	20241212	155800	6248272000	90600	90600	90600	90600	0
271	20241212	155700	6248272000	90600	90600	90600	90600	0
272	20241212	155600	6248272000	90600	90600	90600	90600	35752
273	20241212	155500	6248272000	90600	90600	90600	90600	0
274	20241212	155400	6248272000	90600	90600	90600	90600	0
275	20241212	155300	6248272000	90600	90600	90600	90600	0
276	20241212	155200	6248272000	90600	90600	90600	90600	0
277	20241212	155100	6248272000	90600	90600	90600	90600	0
278	20241212	155000	6248272000	90600	90600	90600	90600	0
279	20241212	154900	6248272000	90600	90600	90600	90600	0
280	20241212	154800	6248272000	90600	90600	90600	90600	0
281	20241212	154700	6248272000	90600	90600	90600	90600	0
282	20241212	154600	6248272000	90600	90600	90600	90600	0
283	20241212	154500	6248272000	90600	90600	90600	90600	0
284	20241212	154400	6248272000	90600	90600	90600	90600	0
285	20241212	154300	6248272000	90600	90600	90600	90600	0
286	20241212	154200	6248272000	90600	90600	90600	90600	0
287	20241212	154100	6248272000	90600	90600	90600	90600	0
288	20241212	154000	6248272000	90600	90600	90600	90600	0
289	20241212	153900	6248272000	90600	90600	90600	90600	0
290	20241212	153800	6248272000	90600	90600	90600	90600	0
291	20241212	153700	6248272000	90600	90600	90600	90600	0
292	20241212	153600	6248272000	90600	90600	90600	90600	0
293	20241212	153500	6248272000	90600	90600	90600	90600	0
294	20241212	153400	6248272000	90600	90600	90600	90600	0
295	20241212	153300	6248272000	90600	90600	90600	90600	0
296	20241212	153200	6248272000	90600	90600	90600	90600	0
297	20241212	153100	6248272000	90600	90600	90600	90600	0
298	20241212	153000	6248272000	90600	90600	90600	90600	35752
299	20241212	152900	3009140800	90500	90500	90500	90500	0
300	20241212	152800	3009140800	90500	90500	90500	90500	0
301	20241212	152700	3009140800	90500	90500	90500	90500	0
302	20241212	152600	3009140800	90500	90500	90500	90500	0
303	20241212	152500	3009140800	90500	90500	90500	90500	0
304	20241212	152400	3009140800	90500	90500	90500	90500	0
305	20241212	152300	3009140800	90500	90500	90500	90500	0
306	20241212	152200	3009140800	90500	90500	90500	90500	0
307	20241212	152100	3009140800	90500	90500	90500	90500	0
308	20241212	152000	3009140800	90500	90500	90500	90500	0
309	20241212	151900	3009140800	90500	90500	91000	90400	97
310	20241212	151800	3000333300	90500	90700	90900	90500	238
311	20241212	151700	2978730700	90700	90500	90800	90500	251
312	20241212	151600	2955987600	90600	90600	90700	90400	272
313	20241212	151500	2931342200	90600	90500	90800	90500	208
314	20241212	151400	2912489000	90500	90500	90700	90400	224
315	20241212	151300	2892216200	90500	90500	90600	90500	143
316	20241212	151200	2879268400	90600	90600	90700	90500	221
317	20241212	151100	2859252700	90600	90600	90700	90500	282
318	20241212	151000	2833694700	90600	90600	90800	90600	337
319	20241212	150900	2803138400	90700	90700	90800	90600	119
320	20241212	150800	2792343700	90800	90900	90900	90700	89
321	20241212	150700	2784265300	90800	90700	90800	90600	227
322	20241212	150600	2763662300	90700	90600	90800	90600	44
323	20241212	150500	2759671800	90800	90800	90800	90600	127
324	20241212	150400	2748147400	90700	90800	90800	90600	84
325	20241212	150300	2740527400	90700	90800	90800	90700	71
326	20241212	150200	2734085500	90900	90800	90900	90600	97
327	20241212	150100	2725286200	90700	90700	90900	90600	123
328	20241212	150000	2714127900	90800	90700	90900	90700	113
329	20241212	145900	2703869600	90700	90700	90800	90700	85
330	20241212	145800	2696156300	90800	90700	90800	90600	99
331	20241212	145700	2687177200	90800	90700	90800	90600	59
332	20241212	145600	2681827200	90700	90700	90800	90600	69
333	20241212	145500	2675570500	90700	90700	90800	90600	46
334	20241212	145400	2671397300	90800	90700	90800	90700	112
335	20241212	145300	2661236100	90800	90700	90800	90700	65
336	20241212	145200	2655337900	90700	90600	90800	90600	76
337	20241212	145100	2648441800	90800	90800	90800	90600	104
338	20241212	145000	2639010000	90800	90700	90800	90600	112
339	20241212	144900	2628849200	90800	90900	91000	90700	174
340	20241212	144800	2613035200	90700	90800	90800	90600	106
341	20241212	144700	2603415800	90800	90900	90900	90600	99
342	20241212	144600	2594431000	90700	90900	90900	90700	60
343	20241212	144500	2588983700	90800	90600	90900	90600	112
344	20241212	144400	2578821700	90700	90800	90800	90600	59
345	20241212	144300	2573470400	90700	90600	90800	90500	88
346	20241212	144200	2565487700	90800	90700	90800	90600	205
347	20241212	144100	2546905100	90800	90800	90800	90500	62
348	20241212	144000	2541282200	90800	90800	90800	90600	57
349	20241212	143900	2536106900	90800	90700	90900	90600	73
350	20241212	143800	2529481800	91000	90700	91000	90400	191
351	20241212	143700	2512142500	90600	90800	90800	90500	63
352	20241212	143600	2506430100	90800	90800	91000	90700	53
353	20241212	143500	2501618000	90800	90800	90900	90700	167
354	20241212	143400	2486465400	90900	90700	90900	90700	117
355	20241212	143300	2475837700	90800	90700	90800	90500	156
356	20241212	143200	2461691600	90700	90600	90700	90500	94
357	20241212	143100	2453175000	90600	90500	90700	90500	73
358	20241212	143000	2446560900	90700	90600	90700	90500	79
359	20241212	142900	2439402300	90500	90600	90700	90500	102
360	20241212	142800	2430162000	90600	90700	90700	90500	79
361	20241212	142700	2423008100	90700	90600	90700	90500	84
362	20241212	142600	2415398000	90500	90500	90600	90500	71
363	20241212	142500	2408970400	90600	90600	90600	90500	153
364	20241212	142400	2395110100	90600	90600	90600	90400	141
365	20241212	142300	2382347500	90500	90600	90600	90500	75
366	20241212	142200	2375557200	90500	90600	90600	90400	57
367	20241212	142100	2370398900	90500	90600	90600	90400	131
368	20241212	142000	2358544700	90400	90300	90600	90300	71
369	20241212	141900	2352122600	90500	90300	90500	90300	147
370	20241212	141800	2338831100	90300	90300	90500	90300	63
371	20241212	141700	2333139200	90500	90300	90500	90300	150
372	20241212	141600	2319580400	90300	90300	90400	90300	32
373	20241212	141500	2316690700	90300	90400	90500	90300	78
374	20241212	141400	2309638400	90400	90400	90600	90400	46
375	20241212	141300	2305478600	90300	90400	90500	90300	125
376	20241212	141200	2294172900	90400	90400	90500	90400	33
377	20241212	141100	2291189200	90400	90300	90600	90300	71
378	20241212	141000	2284769900	90500	90400	90500	90300	128
379	20241212	140900	2273197500	90400	90300	90400	90300	78
380	20241212	140800	2266150800	90300	90500	90500	90300	53
381	20241212	140700	2261362500	90300	90500	90500	90300	53
382	20241212	140600	2256575000	90500	90400	90500	90300	66
383	20241212	140500	2250609900	90500	90300	90500	90300	86
384	20241212	140400	2242835100	90400	90300	90400	90300	59
385	20241212	140300	2237504800	90300	90500	90500	90300	36
386	20241212	140200	2234250500	90400	90200	90400	90200	162
387	20241212	140100	2219612300	90200	90300	90400	90200	43
388	20241212	140000	2215730100	90200	90200	90300	90200	47
389	20241212	135900	2211488700	90300	90300	90400	90200	130
390	20241212	135800	2199752700	90300	90300	90300	90300	112
391	20241212	135700	2189639100	90300	90400	90400	90300	68
392	20241212	135600	2183494900	90300	90500	90500	90300	57
393	20241212	135500	2178344900	90400	90400	90400	90400	67
394	20241212	135400	2172288100	90400	90500	90500	90400	77
395	20241212	135300	2165324900	90400	90400	90400	90400	50
396	20241212	135200	2160804900	90400	90400	90500	90400	54
397	20241212	135100	2155920800	90400	90500	90500	90400	48
398	20241212	135000	2151580300	90500	90400	90500	90400	127
399	20241212	134900	2140094000	90400	90400	90500	90400	51
400	20241212	134800	2135483300	90600	90500	90600	90400	114
401	20241212	134700	2125169100	90400	90500	90500	90400	69
402	20241212	134600	2118928900	90400	90400	90500	90400	45
403	20241212	134500	2114860700	90500	90500	90500	90400	65
404	20241212	134400	2108982100	90400	90500	90600	90400	41
405	20241212	134300	2105274200	90500	90500	90600	90300	64
406	20241212	134200	2099484100	90500	90100	90600	90100	431
407	20241212	134100	2060527800	90200	90100	90400	90100	161
408	20241212	134000	2045992200	90100	90100	90300	90100	53
409	20241212	133900	2041215700	90200	90100	90200	90100	106
410	20241212	133800	2031656600	90100	90200	90300	90100	72
411	20241212	133700	2025163000	90200	90300	90300	90200	36
412	20241212	133600	2021913700	90300	90200	90400	90200	139
413	20241212	133500	2009364400	90200	90200	90300	90100	132
414	20241212	133400	1997460300	90200	90200	90300	90200	136
415	20241212	133300	1985192100	90300	90200	90300	90200	41
416	20241212	133200	1981493300	90300	90200	90300	90200	61
417	20241212	133100	1975989000	90200	90200	90300	90200	51
418	20241212	133000	1971386900	90200	90200	90300	90200	56
419	20241212	132900	1966334600	90300	90200	90300	90200	61
420	20241212	132800	1960830600	90300	90300	90300	90200	35
421	20241212	132700	1957673100	90300	90300	90400	90300	143
422	20241212	132600	1944757200	90300	90400	90400	90300	30
423	20241212	132500	1942046600	90600	90400	90600	90300	47
424	20241212	132400	1937799400	90500	90500	90500	90300	39
425	20241212	132300	1934273500	90400	90300	90400	90300	212
426	20241212	132200	1915111600	90300	90400	90400	90300	47
427	20241212	132100	1910865600	90300	90400	90500	90300	74
428	20241212	132000	1904178700	90500	90300	90500	90300	44
429	20241212	131900	1900200000	90300	90500	90500	90300	42
430	20241212	131800	1896404500	90600	90400	90600	90300	80
431	20241212	131700	1889175000	90300	90300	90700	90300	94
432	20241212	131600	1880677300	90300	90400	90400	90300	40
433	20241212	131500	1877064000	90600	90300	90600	90300	235
434	20241212	131400	1855784600	90300	90300	90300	90200	53
435	20241212	131300	1851000200	90300	90300	90500	90300	44
436	20241212	131200	1847026600	90200	90600	90600	90200	39
437	20241212	131100	1843502200	90500	90300	90600	90300	65
438	20241212	131000	1837625500	90500	90400	90500	90300	98
439	20241212	130900	1828762400	90400	90500	90500	90300	34
440	20241212	130800	1825691500	90400	90300	90500	90300	91
441	20241212	130700	1817465800	90300	90500	90500	90300	28
442	20241212	130600	1814936400	90400	90300	90400	90300	56
443	20241212	130500	1809875400	90300	90400	90400	90300	78
444	20241212	130400	1802831400	90500	90500	90600	90400	107
445	20241212	130300	1793142500	90500	90400	90600	90400	151
446	20241212	130200	1779486600	90300	90400	90500	90300	69
447	20241212	130100	1773251300	90400	90400	90500	90400	87
448	20241212	130000	1765384100	90400	90400	90400	90400	27
449	20241212	125900	1762943300	90400	90500	90600	90400	224
450	20241212	125800	1742673800	90500	90500	90600	90500	43
451	20241212	125700	1738781100	90500	90500	90600	90500	64
452	20241212	125600	1732987000	90500	90500	90500	90500	27
453	20241212	125500	1730543500	90600	90500	90600	90500	72
454	20241212	125400	1724024500	90500	90600	90600	90500	59
455	20241212	125300	1718682200	90500	90500	90700	90500	50
456	20241212	125200	1714154900	90500	90400	90700	90300	155
457	20241212	125100	1700127100	90400	90500	90500	90300	33
458	20241212	125000	1697146400	90300	90400	90500	90300	68
459	20241212	124900	1691001100	90400	90400	90400	90400	85
460	20241212	124800	1683317100	90400	90300	90500	90300	57
461	20241212	124700	1678166800	90300	90300	90600	90300	178
462	20241212	124600	1662062600	90500	90300	90500	90300	51
463	20241212	124500	1657454400	90500	90400	90500	90300	66
464	20241212	124400	1651490800	90300	90400	90500	90300	45
465	20241212	124300	1647425300	90400	90300	90500	90300	86
466	20241212	124200	1639646600	90300	90500	90500	90300	73
467	20241212	124100	1633043300	90600	90500	90600	90500	51
468	20241212	124000	1628425600	90500	90600	90700	90500	94
469	20241212	123900	1619908000	90600	90600	90600	90600	28
470	20241212	123800	1617371200	90600	90300	90700	90300	63
471	20241212	123700	1611667400	90300	90500	90700	90300	109
472	20241212	123600	1601803800	90600	90600	90700	90600	112
473	20241212	123500	1591654400	90600	90600	90600	90600	42
474	20241212	123400	1587849200	90600	90600	90700	90600	49
475	20241212	123300	1583407600	90600	90700	90700	90600	49
476	20241212	123200	1578966800	90800	90500	90800	90500	89
477	20241212	123100	1570892400	90500	90300	90700	90300	160
478	20241212	123000	1556411400	90400	90400	90400	90300	32
479	20241212	122900	1553521300	90300	90400	90500	90300	63
480	20241212	122800	1547825500	90400	90500	90500	90400	34
481	20241212	122700	1544751300	90400	90300	90500	90300	92
482	20241212	122600	1536437300	90400	90400	90400	90300	95
483	20241212	122500	1527849500	90400	90300	90500	90300	84
484	20241212	122400	1520255200	90300	90400	90400	90300	46
485	20241212	122300	1516098500	90400	90400	90500	90400	44
486	20241212	122200	1512120400	90500	90500	90500	90400	38
487	20241212	122100	1508681500	90500	90600	90600	90500	27
488	20241212	122000	1506237700	90500	90500	90600	90400	55
489	20241212	121900	1501260200	90600	90400	90700	90300	247
490	20241212	121800	1478908100	90300	90400	90400	90300	60
491	20241212	121700	1473488600	90400	90400	90500	90400	32
492	20241212	121600	1470595700	90300	90400	90400	90300	73
493	20241212	121500	1464000900	90400	90400	90400	90400	32
494	20241212	121400	1461108100	90300	90400	90500	90300	72
495	20241212	121300	1454599900	90500	90600	90600	90500	76
496	20241212	121200	1447718300	90600	90500	90600	90500	41
497	20241212	121100	1444006600	90500	90500	90600	90500	55
498	20241212	121000	1439027100	90600	90600	90700	90600	101
499	20241212	120900	1429874300	90500	90600	90600	90500	171
500	20241212	120800	1414384200	90600	90600	90700	90600	58
501	20241212	120700	1409127300	90600	90900	90900	90600	195
502	20241212	120600	1391424400	90900	90900	91000	90900	52
503	20241212	120500	1386695700	90900	90900	91000	90900	49
504	20241212	120400	1382241000	91000	91100	91100	91000	53
505	20241212	120300	1377417900	91000	91000	91100	91000	53
506	20241212	120200	1372593900	91100	91100	91100	91000	62
507	20241212	120100	1366947100	91100	91300	91400	91100	86
508	20241212	120000	1359099400	91300	91300	91400	91200	50
509	20241212	115900	1354535800	91400	91400	91400	91400	17
510	20241212	115800	1352982000	91400	91300	91400	91300	24
511	20241212	115700	1350789600	91300	91400	91400	91300	34
512	20241212	115600	1347682400	91300	91400	91400	91300	7
513	20241212	115500	1347042800	91400	91400	91400	91300	24
514	20241212	115400	1344849300	91400	91400	91400	91300	132
515	20241212	115300	1332785000	91300	91400	91400	91300	12
516	20241212	115200	1331688900	91300	91300	91400	91300	78
517	20241212	115100	1324567000	91300	91300	91300	91300	8
518	20241212	115000	1323836600	91400	91300	91400	91300	52
519	20241212	114900	1319086900	91300	91300	91300	91300	3
520	20241212	114800	1318813000	91400	91300	91400	91300	30
521	20241212	114700	1316071300	91300	91300	91400	91300	30
522	20241212	114600	1313330200	91300	91300	91300	91300	5
523	20241212	114500	1312873700	91400	91400	91400	91400	21
524	20241212	114400	1310954300	91300	91400	91500	91300	11
525	20241212	114300	1309948700	91500	91400	91500	91300	152
526	20241212	114200	1296055300	91300	91500	91500	91300	8
527	20241212	114100	1295324300	91500	91500	91600	91400	31
528	20241212	114000	1292487600	91600	91600	91600	91600	20
529	20241212	113900	1290655600	91500	91600	91600	91500	34
530	20241212	113800	1287544000	91500	91500	91500	91300	7
531	20241212	113700	1286903900	91400	91500	91500	91400	34
532	20241212	113600	1283795600	91500	91500	91500	91400	21
533	20241212	113500	1281874200	91500	91400	91500	91400	8
534	20241212	113400	1281142600	91400	91400	91700	91400	37
535	20241212	113300	1277753800	91500	91400	91500	91400	4
536	20241212	113200	1277388100	91300	91200	91400	91200	103
537	20241212	113100	1267976700	91400	91500	91500	91300	38
538	20241212	113000	1264503800	91400	91400	91500	91300	14
539	20241212	112900	1263223700	91400	91200	91500	91200	33
540	20241212	112800	1260207300	91400	91300	91600	91200	194
541	20241212	112700	1242472700	91300	91300	91400	91200	41
542	20241212	112600	1238728200	91300	91300	91400	91300	17
543	20241212	112500	1237175500	91300	91200	91300	91200	54
544	20241212	112400	1232247500	91200	91200	91300	91100	88
545	20241212	112300	1224217100	91300	91200	91300	91200	31
546	20241212	112200	1221387800	91200	91200	91300	91200	9
547	20241212	112100	1220566900	91200	91400	91400	91200	35
548	20241212	112000	1217371000	91300	91200	91400	91100	116
549	20241212	111900	1206780600	91200	91200	91200	91200	14
550	20241212	111800	1205503800	91200	91100	91200	91100	173
551	20241212	111700	1189729200	91100	91200	91300	91100	56
552	20241212	111600	1184622100	91200	91200	91300	91200	36
553	20241212	111500	1181338800	91300	91200	91400	91200	23
554	20241212	111400	1179239100	91300	91300	91400	91300	20
555	20241212	111300	1177412300	91300	91200	91300	91200	11
556	20241212	111200	1176408100	91200	91200	91600	91200	110
557	20241212	111100	1166358000	91200	91200	91300	91200	42
558	20241212	111000	1162525200	91200	91300	91400	91200	31
559	20241212	110900	1159694100	91200	91200	91200	91200	13
560	20241212	110800	1158508500	91200	91200	91400	91200	44
561	20241212	110700	1154491200	91200	91200	91200	91200	17
562	20241212	110600	1152940800	91200	91300	91300	91200	145
563	20241212	110500	1139703500	91300	91300	91400	91300	39
564	20241212	110400	1136142300	91400	91300	91400	91300	45
565	20241212	110300	1132031000	91400	91400	91400	91300	33
566	20241212	110200	1129016000	91300	91300	91400	91300	29
567	20241212	110100	1126367800	91300	91300	91400	91300	30
568	20241212	110000	1123626900	91300	91500	91500	91300	26
569	20241212	105900	1121251600	91400	91400	91500	91300	29
570	20241212	105800	1118600800	91400	91400	91500	91300	21
571	20241212	105700	1116681900	91400	91400	91500	91400	34
572	20241212	105600	1113572700	91400	91500	91500	91400	23
573	20241212	105500	1111469700	91400	91300	91400	91300	49
574	20241212	105400	1106993200	91700	91300	91700	91300	111
575	20241212	105300	1096847200	91400	91400	91400	91300	20
576	20241212	105200	1095020400	91500	91400	91500	91300	56
577	20241212	105100	1089901200	91700	91700	91700	91400	30
578	20241212	105000	1087155100	91500	91600	91700	91300	85
579	20241212	104900	1079370800	91300	91500	91500	91300	138
580	20241212	104800	1066745800	91500	91500	91600	91400	39
581	20241212	104700	1063178400	91600	91500	91600	91500	48
582	20241212	104600	1058783900	91500	91600	91700	91500	145
583	20241212	104500	1045513600	91600	91700	91700	91600	49
584	20241212	104400	1041022400	91700	91600	91700	91600	14
585	20241212	104300	1039739200	91700	91600	91700	91500	49
586	20241212	104200	1035248300	91800	91700	91800	91600	27
587	20241212	104100	1032773800	91700	91700	91900	91500	31
588	20241212	104000	1029931200	91700	91600	91900	91600	23
589	20241212	103900	1027821500	91800	91800	91900	91600	30
590	20241212	103800	1025068700	91700	91800	91900	91600	16
591	20241212	103700	1023601100	91600	91600	92000	91600	87
592	20241212	103600	1015615500	91700	91900	91900	91600	55
593	20241212	103500	1010564900	91500	91900	91900	91500	18
594	20241212	103400	1008916100	92000	91700	92000	91500	275
595	20241212	103300	983686200	91600	91800	91800	91600	33
596	20241212	103200	980658000	91700	91700	92000	91700	26
597	20241212	103100	978271000	91700	91800	92000	91700	59
598	20241212	103000	972856000	91900	91600	92000	91600	206
599	20241212	102900	953967700	91800	91500	91900	91500	76
600	20241212	102800	946989200	91600	91700	91800	91600	25
601	20241212	102700	944697100	91700	91700	91800	91600	67
602	20241212	102600	938553900	91800	91800	91800	91700	11
603	20241212	102500	937545000	91800	91900	91900	91800	89
604	20241212	102400	929367900	91800	91800	91900	91800	44
605	20241212	102300	925327000	91800	91800	91900	91800	176
606	20241212	102200	909169600	91800	91800	91900	91800	35
607	20241212	102100	905955000	91800	91800	91900	91800	184
608	20241212	102000	889063700	91800	91900	91900	91800	55
609	20241212	101900	884011700	91900	91900	92000	91900	24
610	20241212	101800	881805100	92000	92000	92000	91900	43
611	20241212	101700	877850000	92000	92000	92100	92000	15
612	20241212	101600	876469900	91900	92100	92100	91900	13
613	20241212	101500	875273900	92000	91800	92200	91800	21
614	20241212	101400	873343100	92200	92000	92200	91800	19
615	20241212	101300	871595900	91800	91800	92200	91700	22
616	20241212	101200	869573700	91800	92200	92300	91800	11
617	20241212	101100	868563000	91800	91800	91800	91700	79
618	20241212	101000	861312200	91800	92000	92000	91700	290
619	20241212	100900	834683800	92000	92000	92500	92000	24
620	20241212	100800	832472900	92500	91900	92500	91900	19
621	20241212	100700	830724500	91900	91900	92100	91900	10
622	20241212	100600	829805000	91900	92100	92100	91900	51
623	20241212	100500	825112100	92100	92000	92100	92000	15
624	20241212	100400	823731400	92100	92500	92700	92100	77
625	20241212	100300	816626900	92700	92500	92700	92500	364
626	20241212	100200	782922100	92600	92500	92600	92500	2
627	20241212	100100	782737000	92600	92500	92600	92500	31
628	20241212	100000	779866700	92500	92400	92600	92400	64
629	20241212	095900	773949300	92400	92400	92500	92400	16
630	20241212	095800	772470100	92500	92500	92500	92300	8
631	20241212	095700	771730500	92400	92400	92500	92400	44
632	20241212	095600	767664300	92400	92500	92600	92400	49
633	20241212	095500	763131300	92400	92500	92500	92400	78
634	20241212	095400	755917500	92400	92400	92500	92300	38
635	20241212	095300	752406300	92300	92400	92500	92300	56
636	20241212	095200	747233800	92400	92300	92400	92200	45
637	20241212	095100	743079400	92100	92300	92500	92100	24
638	20241212	095000	740865900	92300	92300	92400	92300	31
639	20241212	094900	738002400	92400	92400	92400	92300	7
640	20241212	094800	737355900	92400	92300	92400	92300	116
641	20241212	094700	726638600	92300	92000	92400	92000	129
642	20241212	094600	714742200	92100	92100	92200	92100	143
643	20241212	094500	701559600	92100	92200	92300	92100	143
644	20241212	094400	688374800	92400	92400	92400	92200	124
645	20241212	094300	676918700	92500	92500	92600	92500	142
646	20241212	094200	663781000	92600	92600	92600	92500	13
647	20241212	094100	662577600	92600	92500	92600	92400	89
648	20241212	094000	654336600	92600	92500	92600	92400	127
649	20241212	093900	642592200	92500	92600	92600	92400	15
650	20241212	093800	641204100	92600	92500	92600	92500	31
651	20241212	093700	638334200	92600	92800	92800	92600	34
652	20241212	093600	635185200	92800	92900	92900	92500	322
653	20241212	093500	605298500	92900	92900	93000	92900	152
654	20241212	093400	591177500	92900	92900	93000	92800	86
655	20241212	093300	583186300	93100	93000	93200	93000	23
656	20241212	093200	581046900	93000	93300	93300	93000	31
657	20241212	093100	578158400	93300	93300	93400	93200	71
658	20241212	093000	571530400	93200	93200	93400	93200	96
659	20241212	092900	562565900	93200	92800	93300	92800	801
660	20241212	092800	487930600	93100	93100	93100	93100	2
661	20241212	092700	487744400	93200	93000	93200	92800	801
662	20241212	092600	413201900	93000	92800	93000	92800	479
663	20241212	092500	368725000	92800	92600	92800	92400	190
664	20241212	092400	351110400	92400	92400	92600	92400	53
665	20241212	092300	346205700	92500	92600	92600	92400	6
666	20241212	092200	345650700	92600	92500	92600	92400	70
667	20241212	092100	339172000	92700	92400	92700	92400	251
668	20241212	092000	315963700	92400	92400	92400	92300	63
669	20241212	091900	310148400	92400	92300	92500	92000	105
670	20241212	091800	300454400	92400	92200	92400	92000	97
671	20241212	091700	291502200	92200	92100	92200	92000	44
672	20241212	091600	287449800	92300	91800	92300	91800	781
673	20241212	091500	215579100	91800	91700	91800	91600	445
674	20241212	091400	174755400	91600	91500	91600	91500	12
675	20241212	091300	173656400	91500	90800	91600	90800	110
676	20241212	091200	163613700	91500	90900	91500	90200	190
677	20241212	091100	146336900	91300	91200	91300	91200	23
678	20241212	091000	144238500	91300	91500	91500	91200	12
679	20241212	090900	143142500	91500	91500	91700	91500	214
680	20241212	090800	123540500	91500	91100	91600	90900	42
681	20241212	090700	119700900	91600	91600	91700	91500	42
682	20241212	090600	115853600	91600	91300	91800	91300	258
683	20241212	090500	92238400	91400	91300	91400	91200	105
684	20241212	090400	82652000	91300	91100	91300	90700	275
685	20241212	090300	57579000	91000	90800	91100	90300	309
686	20241212	090200	29504700	90800	90700	90800	90700	14
687	20241212	090100	28234700	91200	90300	91200	90200	227
688	20241212	090000	7569600	91200	91200	91200	91200	83