KissMeData/010120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185400	42758108700	157500	157500	157500	157500	6921
3	20241216	185300	42758108700	157500	157500	157500	157500	0
4	20241216	185200	42758108700	157500	157500	157500	157500	0
5	20241216	185100	42758108700	157500	157500	157500	157500	0
6	20241216	185000	42758108700	157500	157500	157500	157500	0
7	20241216	184900	42758108700	157500	157500	157500	157500	0
8	20241216	184800	42758108700	157500	157500	157500	157500	0
9	20241216	184700	42758108700	157500	157500	157500	157500	0
10	20241216	184600	42758108700	157500	157500	157500	157500	0
11	20241216	184500	42758108700	157500	157500	157500	157500	0
12	20241216	184400	42758108700	157500	157500	157500	157500	0
13	20241216	184300	42758108700	157500	157500	157500	157500	0
14	20241216	184200	42758108700	157500	157500	157500	157500	0
15	20241216	184100	42758108700	157500	157500	157500	157500	0
16	20241216	184000	42758108700	157500	157500	157500	157500	0
17	20241216	183900	42758108700	157500	157500	157500	157500	0
18	20241216	183800	42758108700	157500	157500	157500	157500	0
19	20241216	183700	42758108700	157500	157500	157500	157500	0
20	20241216	183600	42758108700	157500	157500	157500	157500	0
21	20241216	183500	42758108700	157500	157500	157500	157500	0
22	20241216	183400	42758108700	157500	157500	157500	157500	0
23	20241216	183300	42758108700	157500	157500	157500	157500	0
24	20241216	183200	42758108700	157500	157500	157500	157500	0
25	20241216	183100	42758108700	157500	157500	157500	157500	0
26	20241216	183000	42758108700	157500	157500	157500	157500	0
27	20241216	182900	42758108700	157500	157500	157500	157500	0
28	20241216	182800	42758108700	157500	157500	157500	157500	0
29	20241216	182700	42758108700	157500	157500	157500	157500	0
30	20241216	182600	42758108700	157500	157500	157500	157500	0
31	20241216	182500	42758108700	157500	157500	157500	157500	0
32	20241216	182400	42758108700	157500	157500	157500	157500	6921
33	20241216	182300	42758108700	157500	157500	157500	157500	0
34	20241216	182200	42758108700	157500	157500	157500	157500	0
35	20241216	182100	42758108700	157500	157500	157500	157500	0
36	20241216	182000	42758108700	157500	157500	157500	157500	0
37	20241216	181900	42758108700	157500	157500	157500	157500	0
38	20241216	181800	42758108700	157500	157500	157500	157500	0
39	20241216	181700	42758108700	157500	157500	157500	157500	0
40	20241216	181600	42758108700	157500	157500	157500	157500	0
41	20241216	181500	42758108700	157500	157500	157500	157500	0
42	20241216	181400	42758108700	157500	157500	157500	157500	0
43	20241216	181300	42758108700	157500	157500	157500	157500	0
44	20241216	181200	42758108700	157500	157500	157500	157500	0
45	20241216	181100	42758108700	157500	157500	157500	157500	0
46	20241216	181000	42758108700	157500	157500	157500	157500	0
47	20241216	180900	42758108700	157500	157500	157500	157500	0
48	20241216	180800	42758108700	157500	157500	157500	157500	0
49	20241216	180700	42758108700	157500	157500	157500	157500	0
50	20241216	180600	42758108700	157500	157500	157500	157500	0
51	20241216	180500	42758108700	157500	157500	157500	157500	0
52	20241216	180400	42758108700	157500	157500	157500	157500	0
53	20241216	180300	42758108700	157500	157500	157500	157500	0
54	20241216	180200	42758108700	157500	157500	157500	157500	0
55	20241216	180100	42758108700	157500	157500	157500	157500	0
56	20241216	180000	42758108700	157500	157500	157500	157500	0
57	20241216	175900	42758108700	157500	157500	157500	157500	0
58	20241216	175800	42758108700	157500	157500	157500	157500	0
59	20241216	175700	42758108700	157500	157500	157500	157500	0
60	20241216	175600	42758108700	157500	157500	157500	157500	0
61	20241216	175500	42758108700	157500	157500	157500	157500	0
62	20241216	175400	42758108700	157500	157500	157500	157500	6921
63	20241216	175300	42758108700	157500	157500	157500	157500	0
64	20241216	175200	42758108700	157500	157500	157500	157500	0
65	20241216	175100	42758108700	157500	157500	157500	157500	0
66	20241216	175000	42758108700	157500	157500	157500	157500	0
67	20241216	174900	42758108700	157500	157500	157500	157500	0
68	20241216	174800	42758108700	157500	157500	157500	157500	0
69	20241216	174700	42758108700	157500	157500	157500	157500	0
70	20241216	174600	42758108700	157500	157500	157500	157500	0
71	20241216	174500	42758108700	157500	157500	157500	157500	0
72	20241216	174400	42758108700	157500	157500	157500	157500	0
73	20241216	174300	42758108700	157500	157500	157500	157500	0
74	20241216	174200	42758108700	157500	157500	157500	157500	0
75	20241216	174100	42758108700	157500	157500	157500	157500	0
76	20241216	174000	42758108700	157500	157500	157500	157500	0
77	20241216	173900	42758108700	157500	157500	157500	157500	0
78	20241216	173800	42758108700	157500	157500	157500	157500	0
79	20241216	173700	42758108700	157500	157500	157500	157500	0
80	20241216	173600	42758108700	157500	157500	157500	157500	0
81	20241216	173500	42758108700	157500	157500	157500	157500	0
82	20241216	173400	42758108700	157500	157500	157500	157500	0
83	20241216	173300	42758108700	157500	157500	157500	157500	0
84	20241216	173200	42758108700	157500	157500	157500	157500	0
85	20241216	173100	42758108700	157500	157500	157500	157500	0
86	20241216	173000	42758108700	157500	157500	157500	157500	0
87	20241216	172900	42758108700	157500	157500	157500	157500	0
88	20241216	172800	42758108700	157500	157500	157500	157500	0
89	20241216	172700	42758108700	157500	157500	157500	157500	0
90	20241216	172600	42758108700	157500	157500	157500	157500	0
91	20241216	172500	42758108700	157500	157500	157500	157500	0
92	20241216	172400	42758108700	157500	157500	157500	157500	6921
93	20241216	172300	42758108700	157500	157500	157500	157500	0
94	20241216	172200	42758108700	157500	157500	157500	157500	0
95	20241216	172100	42758108700	157500	157500	157500	157500	0
96	20241216	172000	42758108700	157500	157500	157500	157500	0
97	20241216	171900	42758108700	157500	157500	157500	157500	0
98	20241216	171800	42758108700	157500	157500	157500	157500	0
99	20241216	171700	42758108700	157500	157500	157500	157500	0
100	20241216	171600	42758108700	157500	157500	157500	157500	0
101	20241216	171500	42758108700	157500	157500	157500	157500	0
102	20241216	171400	42758108700	157500	157500	157500	157500	0
103	20241216	171300	42758108700	157500	157500	157500	157500	0
104	20241216	171200	42758108700	157500	157500	157500	157500	0
105	20241216	171100	42758108700	157500	157500	157500	157500	0
106	20241216	171000	42758108700	157500	157500	157500	157500	0
107	20241216	170900	42758108700	157500	157500	157500	157500	0
108	20241216	170800	42758108700	157500	157500	157500	157500	0
109	20241216	170700	42758108700	157500	157500	157500	157500	0
110	20241216	170600	42758108700	157500	157500	157500	157500	0
111	20241216	170500	42758108700	157500	157500	157500	157500	0
112	20241216	170400	42758108700	157500	157500	157500	157500	0
113	20241216	170300	42758108700	157500	157500	157500	157500	0
114	20241216	170200	42758108700	157500	157500	157500	157500	0
115	20241216	170100	42758108700	157500	157500	157500	157500	0
116	20241216	170000	42758108700	157500	157500	157500	157500	0
117	20241216	165900	42758108700	157500	157500	157500	157500	0
118	20241216	165800	42758108700	157500	157500	157500	157500	0
119	20241216	165700	42758108700	157500	157500	157500	157500	0
120	20241216	165600	42758108700	157500	157500	157500	157500	0
121	20241216	165500	42758108700	157500	157500	157500	157500	0
122	20241216	165400	42758108700	157500	157500	157500	157500	6921
123	20241216	165300	42758108700	157500	157500	157500	157500	0
124	20241216	165200	42758108700	157500	157500	157500	157500	0
125	20241216	165100	42758108700	157500	157500	157500	157500	0
126	20241216	165000	42758108700	157500	157500	157500	157500	0
127	20241216	164900	42758108700	157500	157500	157500	157500	0
128	20241216	164800	42758108700	157500	157500	157500	157500	0
129	20241216	164700	42758108700	157500	157500	157500	157500	0
130	20241216	164600	42758108700	157500	157500	157500	157500	0
131	20241216	164500	42758108700	157500	157500	157500	157500	0
132	20241216	164400	42758108700	157500	157500	157500	157500	0
133	20241216	164300	42758108700	157500	157500	157500	157500	0
134	20241216	164200	42758108700	157500	157500	157500	157500	0
135	20241216	164100	42758108700	157500	157500	157500	157500	0
136	20241216	164000	42758108700	157500	157500	157500	157500	0
137	20241216	163900	42758108700	157500	157500	157500	157500	0
138	20241216	163800	42758108700	157500	157500	157500	157500	0
139	20241216	163700	42758108700	157500	157500	157500	157500	0
140	20241216	163600	42758108700	157500	157500	157500	157500	0
141	20241216	163500	42758108700	157500	157500	157500	157500	0
142	20241216	163400	42758108700	157500	157500	157500	157500	0
143	20241216	163300	42758108700	157500	157500	157500	157500	0
144	20241216	163200	42758108700	157500	157500	157500	157500	0
145	20241216	163100	42758108700	157500	157500	157500	157500	0
146	20241216	163000	42758108700	157500	157500	157500	157500	0
147	20241216	162900	42758108700	157500	157500	157500	157500	0
148	20241216	162800	42758108700	157500	157500	157500	157500	0
149	20241216	162700	42758108700	157500	157500	157500	157500	0
150	20241216	162600	42758108700	157500	157500	157500	157500	0
151	20241216	162500	42758108700	157500	157500	157500	157500	0
152	20241216	162400	42758108700	157500	157500	157500	157500	6921
153	20241216	162300	42758108700	157500	157500	157500	157500	0
154	20241216	162200	42758108700	157500	157500	157500	157500	0
155	20241216	162100	42758108700	157500	157500	157500	157500	0
156	20241216	162000	42758108700	157500	157500	157500	157500	0
157	20241216	161900	42758108700	157500	157500	157500	157500	0
158	20241216	161800	42758108700	157500	157500	157500	157500	0
159	20241216	161700	42758108700	157500	157500	157500	157500	0
160	20241216	161600	42758108700	157500	157500	157500	157500	0
161	20241216	161500	42758108700	157500	157500	157500	157500	0
162	20241216	161400	42758108700	157500	157500	157500	157500	0
163	20241216	161300	42758108700	157500	157500	157500	157500	0
164	20241216	161200	42758108700	157500	157500	157500	157500	0
165	20241216	161100	42758108700	157500	157500	157500	157500	0
166	20241216	161000	42758108700	157500	157500	157500	157500	0
167	20241216	160900	42758108700	157500	157500	157500	157500	0
168	20241216	160800	42758108700	157500	157500	157500	157500	0
169	20241216	160700	42758108700	157500	157500	157500	157500	0
170	20241216	160600	42758108700	157500	157500	157500	157500	0
171	20241216	160500	42758108700	157500	157500	157500	157500	0
172	20241216	160400	42758108700	157500	157500	157500	157500	0
173	20241216	160300	42758108700	157500	157500	157500	157500	0
174	20241216	160200	42758108700	157500	157500	157500	157500	0
175	20241216	160100	42758108700	157500	157500	157500	157500	0
176	20241216	160000	42758108700	157500	157500	157500	157500	0
177	20241216	155900	42758108700	157500	157500	157500	157500	0
178	20241216	155800	42758108700	157500	157500	157500	157500	0
179	20241216	155700	42758108700	157500	157500	157500	157500	0
180	20241216	155600	42758108700	157500	157500	157500	157500	0
181	20241216	155500	42758108700	157500	157500	157500	157500	0
182	20241216	155400	42758108700	157500	157500	157500	157500	6921
183	20241216	155300	42758108700	157500	157500	157500	157500	0
184	20241216	155200	42758108700	157500	157500	157500	157500	0
185	20241216	155100	42758108700	157500	157500	157500	157500	0
186	20241216	155000	42758108700	157500	157500	157500	157500	0
187	20241216	154900	42758108700	157500	157500	157500	157500	0
188	20241216	154800	42758108700	157500	157500	157500	157500	0
189	20241216	154700	42758108700	157500	157500	157500	157500	0
190	20241216	154600	42758108700	157500	157500	157500	157500	0
191	20241216	154500	42758108700	157500	157500	157500	157500	0
192	20241216	154400	42758108700	157500	157500	157500	157500	0
193	20241216	154300	42758108700	157500	157500	157500	157500	0
194	20241216	154200	42758108700	157500	157500	157500	157500	0
195	20241216	154100	42758108700	157500	157500	157500	157500	0
196	20241216	154000	42758108700	157500	157500	157500	157500	0
197	20241216	153900	42758108700	157500	157500	157500	157500	0
198	20241216	153800	42758108700	157500	157500	157500	157500	0
199	20241216	153700	42758108700	157500	157500	157500	157500	0
200	20241216	153600	42758108700	157500	157500	157500	157500	0
201	20241216	153500	42758108700	157500	157500	157500	157500	0
202	20241216	153400	42758108700	157500	157500	157500	157500	0
203	20241216	153300	42758108700	157500	157500	157500	157500	0
204	20241216	153200	42758108700	157500	157500	157500	157500	0
205	20241216	153100	42758108700	157500	157500	157500	157500	0
206	20241216	153000	42758108700	157500	157500	157500	157500	6921
207	20241216	152900	41668051200	157600	157600	157600	157600	0
208	20241216	152800	41668051200	157600	157600	157600	157600	0
209	20241216	152700	41668051200	157600	157600	157600	157600	0
210	20241216	152600	41668051200	157600	157600	157600	157600	0
211	20241216	152500	41668051200	157600	157600	157600	157600	0
212	20241216	152400	41668051200	157600	157600	157600	157600	0
213	20241216	152300	41668051200	157600	157600	157600	157600	0
214	20241216	152200	41668051200	157600	157600	157600	157600	0
215	20241216	152100	41668051200	157600	157600	157600	157600	0
216	20241216	152000	41668051200	157600	157600	157600	157600	0
217	20241216	151900	41668051200	157600	157400	157600	157300	676
218	20241216	151800	41561655100	157300	157400	157400	157300	204
219	20241216	151700	41529564200	157300	157400	157500	157300	71
220	20241216	151600	41518390100	157400	157400	157500	157300	128
221	20241216	151500	41498239800	157300	157300	157500	157300	132
222	20241216	151400	41477464300	157400	157500	157500	157400	322
223	20241216	151300	41426768900	157500	157500	157600	157400	240
224	20241216	151200	41388954000	157500	157500	157500	157200	832
225	20241216	151100	41257919100	157400	157200	157400	157100	310
226	20241216	151000	41209163700	157300	157500	157500	157200	625
227	20241216	150900	41110832600	157500	157500	157500	157400	114
228	20241216	150800	41092879600	157500	157400	157500	157400	373
229	20241216	150700	41034151700	157400	157400	157600	157400	490
230	20241216	150600	40956976800	157400	157600	157700	157400	503
231	20241216	150500	40877760000	157600	157600	157800	157500	585
232	20241216	150400	40785551200	157600	157400	157600	157400	534
233	20241216	150300	40701463400	157500	157400	157500	157400	314
234	20241216	150200	40652031600	157300	157300	157400	157200	206
235	20241216	150100	40619625900	157300	157300	157400	157200	740
236	20241216	150000	40503201200	157200	157300	157300	157100	202
237	20241216	145900	40471439800	157200	157100	157300	157100	315
238	20241216	145800	40421921000	157100	157200	157300	157100	294
239	20241216	145700	40375697900	157300	157400	157400	157200	794
240	20241216	145600	40250797300	157400	157300	157400	157300	135
241	20241216	145500	40229553500	157300	157300	157400	157300	163
242	20241216	145400	40203908500	157300	157300	157400	157300	188
243	20241216	145300	40174321300	157400	157300	157400	157300	153
244	20241216	145200	40150244400	157300	157300	157400	157300	151
245	20241216	145100	40126482200	157400	157400	157400	157300	246
246	20241216	145000	40087773200	157300	157300	157400	157100	426
247	20241216	144900	40020765600	157300	157500	157500	157300	451
248	20241216	144800	39949774200	157400	157500	157500	157400	46
249	20241216	144700	39942532300	157500	157100	157500	157100	545
250	20241216	144600	39856752600	157300	157300	157300	157000	1217
251	20241216	144500	39665544700	157300	157400	157400	157300	342
252	20241216	144400	39611744300	157400	157400	157400	157300	37
253	20241216	144300	39605921500	157400	157300	157500	157300	396
254	20241216	144200	39543592100	157400	157400	157400	157300	135
255	20241216	144100	39522350000	157300	157500	157500	157300	236
256	20241216	144000	39485189200	157600	157600	157700	157600	73
257	20241216	143900	39473683100	157600	157600	157700	157600	132
258	20241216	143800	39452877300	157700	157700	157700	157600	140
259	20241216	143700	39430801000	157600	157700	157700	157600	142
260	20241216	143600	39408410500	157700	157600	157700	157500	222
261	20241216	143500	39373426600	157600	157500	157600	157400	134
262	20241216	143400	39352315700	157400	157000	157500	157000	2042
263	20241216	143300	39031392300	157000	157000	157100	157000	215
264	20241216	143200	38997627800	157000	157000	157100	157000	279
265	20241216	143100	38953818700	157000	157100	157100	157000	985
266	20241216	143000	38799090200	157100	157100	157200	157100	163
267	20241216	142900	38773477000	157200	157200	157200	157100	167
268	20241216	142800	38747233600	157200	157200	157200	157100	162
269	20241216	142700	38721768100	157200	157300	157300	157200	225
270	20241216	142600	38686392500	157200	157400	157400	157200	496
271	20241216	142500	38608338900	157300	157300	157400	157300	120
272	20241216	142400	38589456100	157300	157400	157400	157300	139
273	20241216	142300	38567588500	157500	157500	157600	157500	336
274	20241216	142200	38514659400	157500	157700	157700	157500	324
275	20241216	142100	38463580600	157800	157900	157900	157700	46
276	20241216	142000	38456321300	157800	157700	157800	157600	509
277	20241216	141900	38376038800	157600	157600	157700	157600	233
278	20241216	141800	38339317300	157700	157700	157700	157600	97
279	20241216	141700	38324021300	157600	157200	157800	157200	2215
280	20241216	141600	37975481300	157100	157300	157300	157100	791
281	20241216	141500	37851098100	157300	157400	157400	157300	47
282	20241216	141400	37843700900	157400	157300	157500	157300	385
283	20241216	141300	37783099900	157400	157500	157600	157400	164
284	20241216	141200	37757274000	157500	157600	157600	157500	258
285	20241216	141100	37716631900	157500	157500	157500	157400	201
286	20241216	141000	37684975300	157500	157600	157600	157500	353
287	20241216	140900	37629366400	157600	157500	157600	157500	94
288	20241216	140800	37614552200	157600	157600	157700	157500	293
289	20241216	140700	37568371900	157700	157500	157700	157500	154
290	20241216	140600	37544100900	157500	157500	157600	157500	176
291	20241216	140500	37516366100	157500	157400	157500	157400	936
292	20241216	140400	37369036800	157400	157500	157500	157400	219
293	20241216	140300	37334565000	157500	157200	157500	157200	477
294	20241216	140200	37259553100	157300	157500	157500	157300	204
295	20241216	140100	37227445900	157500	157300	157500	157200	476
296	20241216	140000	37152569400	157400	157400	157500	157300	341
297	20241216	135900	37098893900	157400	157500	157600	157400	408
298	20241216	135800	37034630500	157500	157500	157500	157500	68
299	20241216	135700	37023920500	157600	157600	157600	157500	203
300	20241216	135600	36991931500	157500	157500	157600	157500	306
301	20241216	135500	36943722700	157500	157500	157500	157500	281
302	20241216	135400	36899465200	157500	157500	157600	157500	42
303	20241216	135300	36892849300	157500	157500	157600	157500	161
304	20241216	135200	36867489800	157500	157400	157500	157400	67
305	20241216	135100	36856937700	157500	157400	157500	157300	322
306	20241216	135000	36806259000	157300	157300	157400	157300	1035
307	20241216	134900	36643451700	157400	157400	157400	157400	7
308	20241216	134800	36642349900	157400	157400	157400	157300	20
309	20241216	134700	36639202400	157300	157400	157400	157300	118
310	20241216	134600	36620630200	157400	157500	157600	157300	587
311	20241216	134500	36528220300	157500	157500	157600	157500	388
312	20241216	134400	36467109600	157600	157400	157600	157400	233
313	20241216	134300	36430411900	157400	157300	157500	157300	423
314	20241216	134200	36363859500	157200	157100	157200	157100	266
315	20241216	134100	36322047900	157100	157100	157200	157100	83
316	20241216	134000	36309001900	157100	157200	157200	157100	53
317	20241216	133900	36300675400	157300	157200	157300	157200	398
318	20241216	133800	36238109700	157200	157300	157400	157200	532
319	20241216	133700	36154462700	157300	156600	157300	156500	2014
320	20241216	133600	35838827400	156600	156600	156600	156500	663
321	20241216	133500	35735009000	156600	156700	156700	156500	100
322	20241216	133400	35719348100	156500	156700	156700	156500	360
323	20241216	133300	35662983100	156700	156900	156900	156700	43
324	20241216	133200	35656239300	156900	157100	157100	156900	142
325	20241216	133100	35633949200	157000	157200	157200	157000	167
326	20241216	133000	35607722800	157100	157200	157200	157100	209
327	20241216	132900	35574888300	157200	157200	157300	157100	204
328	20241216	132800	35542809300	157200	157200	157200	156900	91
329	20241216	132700	35528504400	157200	156900	157200	156800	256
330	20241216	132600	35488335800	156900	156800	156900	156800	38
331	20241216	132500	35482374000	156800	156200	157300	156200	3552
332	20241216	132400	34926373700	156200	156300	156300	156200	455
333	20241216	132300	34855261600	156200	156300	156300	156200	20
334	20241216	132200	34852136800	156300	156200	156300	156200	159
335	20241216	132100	34827288100	156300	156200	156300	156200	275
336	20241216	132000	34784331600	156200	156300	156300	156200	50
337	20241216	131900	34776518000	156300	156200	156300	156200	97
338	20241216	131800	34761364400	156200	156300	156300	156200	172
339	20241216	131700	34734494100	156200	156300	156300	156200	288
340	20241216	131600	34689487100	156400	156300	156400	156300	77
341	20241216	131500	34677449800	156300	156300	156400	156300	120
342	20241216	131400	34658693600	156300	156300	156400	156300	189
343	20241216	131300	34629151900	156400	156400	156400	156300	409
344	20241216	131200	34565207700	156300	156400	156400	156300	405
345	20241216	131100	34501890300	156400	156400	156500	156400	305
346	20241216	131000	34454188200	156400	156500	156500	156400	375
347	20241216	130900	34395517400	156500	156600	156600	156500	21
348	20241216	130800	34392230000	156600	156500	156600	156500	12
349	20241216	130700	34390351700	156500	156500	156600	156500	196
350	20241216	130600	34359675800	156500	156700	156700	156500	293
351	20241216	130500	34313779900	156700	156700	156800	156700	31
352	20241216	130400	34308921600	156800	156700	156800	156700	87
353	20241216	130300	34295281900	156700	156800	156800	156700	305
354	20241216	130200	34247467200	156800	156900	156900	156800	317
355	20241216	130100	34197750800	156900	156900	156900	156800	29
356	20241216	130000	34193201000	156900	156800	156900	156800	22
357	20241216	125900	34189750400	156900	156800	156900	156800	59
358	20241216	125800	34180498400	156900	156800	156900	156800	91
359	20241216	125700	34166227700	156900	157000	157000	156900	171
360	20241216	125600	34139392500	156900	156800	156900	156800	178
361	20241216	125500	34111477700	156900	156900	156900	156500	466
362	20241216	125400	34038485200	156700	156500	156700	156400	59
363	20241216	125300	34029251500	156500	156200	157400	156200	2332
364	20241216	125200	33664430500	156200	156400	156400	156200	1197
365	20241216	125100	33477289700	156500	156600	156600	156400	693
366	20241216	125000	33368831900	156600	156700	156700	156500	895
367	20241216	124900	33228619800	156800	157000	157000	156700	236
368	20241216	124800	33191604000	156900	157000	157000	156900	353
369	20241216	124700	33136188800	157100	157200	157200	157100	216
370	20241216	124600	33102254200	157200	157200	157300	157000	181
371	20241216	124500	33073804800	157000	157200	157300	156900	463
372	20241216	124400	33001020400	157200	156800	157200	156800	1785
373	20241216	124300	32721123800	156800	156800	156900	156700	364
374	20241216	124200	32664048500	156800	157100	157100	156800	560
375	20241216	124100	32576153900	157000	157100	157100	157000	851
376	20241216	124000	32442516900	157200	157200	157200	157100	308
377	20241216	123900	32394101700	157200	157200	157300	157200	124
378	20241216	123800	32374604200	157200	157300	157300	157200	514
379	20241216	123700	32293752100	157300	157400	157500	157200	849
380	20241216	123600	32160117800	157500	157000	157500	157000	616
381	20241216	123500	32063330100	157100	157300	157300	157000	3057
382	20241216	123400	31583053000	157300	157400	157500	157300	749
383	20241216	123300	31465192300	157400	157600	157600	157400	643
384	20241216	123200	31363947100	157600	157600	157600	157500	347
385	20241216	123100	31309260600	157500	157500	157600	157500	275
386	20241216	123000	31265938600	157500	157500	157600	157500	109
387	20241216	122900	31248770500	157500	157600	157600	157500	344
388	20241216	122800	31194590100	157600	157600	157600	157500	281
389	20241216	122700	31150305600	157600	157600	157600	157500	599
390	20241216	122600	31055921800	157600	157600	157700	157600	192
391	20241216	122500	31025662300	157600	157600	157700	157600	198
392	20241216	122400	30994444300	157600	157800	157900	157600	385
393	20241216	122300	30933713500	157800	157800	157800	157800	52
394	20241216	122200	30925507900	157800	157900	157900	157800	33
395	20241216	122100	30920297400	158000	157900	158000	157900	29
396	20241216	122000	30915717600	158000	157900	158000	157900	81
397	20241216	121900	30902925800	157900	157900	158000	157900	95
398	20241216	121800	30887923400	158000	157900	158000	157900	28
399	20241216	121700	30883501400	157900	157900	157900	157900	98
400	20241216	121600	30868027200	157900	157900	158000	157900	119
401	20241216	121500	30849227300	158000	158000	158000	158000	4
402	20241216	121400	30848595300	157900	158000	158000	157900	432
403	20241216	121300	30780361000	158100	158100	158200	158100	142
404	20241216	121200	30757906300	158100	158100	158200	158000	152
405	20241216	121100	30733876100	158100	158000	158100	158000	141
406	20241216	121000	30711595900	158000	158000	158000	157900	249
407	20241216	120900	30672255000	157900	157800	158000	157800	153
408	20241216	120800	30648096300	157800	157800	157900	157800	123
409	20241216	120700	30628676200	157800	157700	157800	157700	127
410	20241216	120600	30608641300	157600	157400	157700	157400	80
411	20241216	120500	30596035100	157400	157400	157500	157400	1074
412	20241216	120400	30426981900	157400	157500	157500	157300	205
413	20241216	120300	30394713900	157400	157500	157500	157400	423
414	20241216	120200	30328132100	157500	157500	157600	157500	242
415	20241216	120100	30290009900	157500	157500	157600	157500	58
416	20241216	120000	30280870600	157500	157600	157600	157500	99
417	20241216	115900	30265269200	157600	157700	157700	157600	136
418	20241216	115800	30243823400	157800	157700	157800	157700	27
419	20241216	115700	30239564800	157800	157800	157900	157700	196
420	20241216	115600	30208645700	157900	157500	157900	157500	314
421	20241216	115500	30159108600	157500	157500	157500	157400	401
422	20241216	115400	30095954800	157400	157500	157600	157400	633
423	20241216	115300	29996269100	157600	158000	158000	157500	1679
424	20241216	115200	29731329600	158000	157900	158000	157900	19
425	20241216	115100	29728329400	158000	157900	158000	157900	71
426	20241216	115000	29717113500	157900	158100	158100	157900	705
427	20241216	114900	29605774600	158000	158100	158100	158000	333
428	20241216	114800	29553128400	158200	158100	158200	158100	37
429	20241216	114700	29547276300	158100	158100	158200	158100	62
430	20241216	114600	29537471900	158200	158200	158400	158100	353
431	20241216	114500	29481615300	158200	158200	158300	158200	1244
432	20241216	114400	29284769100	158300	158200	158300	158100	446
433	20241216	114300	29214248000	158100	158100	158200	158000	294
434	20241216	114200	29167766200	158200	158100	158200	158000	125
435	20241216	114100	29148003100	157900	157800	158000	157800	215
436	20241216	114000	29114047600	158100	157700	158100	157600	597
437	20241216	113900	29019826500	157700	157600	157700	157600	391
438	20241216	113800	28958182500	157600	157700	157700	157600	146
439	20241216	113700	28935172700	157700	157600	157700	157600	71
440	20241216	113600	28923977900	157600	157700	157700	157600	62
441	20241216	113500	28914201000	157700	158100	158100	157700	571
442	20241216	113400	28824066900	157900	157800	157900	157700	1141
443	20241216	113300	28644020900	157800	157800	157800	157700	81
444	20241216	113200	28631243800	157800	157900	157900	157700	282
445	20241216	113100	28586732900	157900	158000	158100	157900	106
446	20241216	113000	28569984300	158100	158000	158100	158000	162
447	20241216	112900	28544385700	158000	158000	158200	158000	117
448	20241216	112800	28525895400	158000	158000	158100	157900	37
449	20241216	112700	28520050500	158100	158100	158200	158100	111
450	20241216	112600	28502491500	158200	157900	158200	157900	137
451	20241216	112500	28480844300	157900	158000	158000	157900	384
452	20241216	112400	28420183400	158000	157900	158000	157900	204
453	20241216	112300	28387954400	157900	157800	157900	157700	127
454	20241216	112200	28367911000	157700	157600	157700	157500	180
455	20241216	112100	28339532200	157600	157500	157600	157500	45
456	20241216	112000	28332442700	157600	157800	157800	157600	115
457	20241216	111900	28314318100	157800	157800	157800	157600	100
458	20241216	111800	28298543800	157800	157600	157800	157600	102
459	20241216	111700	28282465000	157600	157600	157800	157600	493
460	20241216	111600	28204727600	157600	157200	157700	157200	1345
461	20241216	111500	27993155600	157200	157100	157300	157100	314
462	20241216	111400	27943805400	157100	157500	157600	157100	2511
463	20241216	111300	27548854300	157500	157700	157700	157400	280
464	20241216	111200	27504752300	157600	157500	157700	157500	202
465	20241216	111100	27472920100	157500	157600	157600	157500	193
466	20241216	111000	27442520300	157600	157600	157600	157500	435
467	20241216	110900	27374000300	157600	157600	157800	157600	729
468	20241216	110800	27259062400	157600	157500	157600	157500	367
469	20241216	110700	27201244400	157500	157600	157600	157500	506
470	20241216	110600	27121534900	157600	157600	157700	157500	1018
471	20241216	110500	26961110400	157600	157800	157900	157600	1083
472	20241216	110400	26790292400	157800	157700	157900	157700	232
473	20241216	110300	26753682600	157800	157800	157900	157700	311
474	20241216	110200	26704615800	157900	158000	158100	157700	2988
475	20241216	110100	26232871600	158100	158200	158300	158000	553
476	20241216	110000	26145431600	158200	158100	158200	158000	467
477	20241216	105900	26071589100	158200	158400	158500	158200	977
478	20241216	105800	25916929300	158400	158800	158800	158400	213
479	20241216	105700	25883148600	158800	158900	159000	158600	340
480	20241216	105600	25829158200	158800	159000	159000	158800	783
481	20241216	105500	25704690600	159000	158800	159000	158800	1075
482	20241216	105400	25533838600	158800	158700	158900	158700	383
483	20241216	105300	25473003000	158700	158500	158800	158500	467
484	20241216	105200	25398870800	158600	158400	158600	158400	673
485	20241216	105100	25292199800	158400	158500	158500	158300	350
486	20241216	105000	25236749700	158500	158600	158700	158400	465
487	20241216	104900	25163024400	158700	158700	158800	158600	224
488	20241216	104800	25127485800	158700	158900	159000	158700	646
489	20241216	104700	25024853400	158900	158900	159000	158900	211
490	20241216	104600	24991321900	158900	159100	159200	158900	1002
491	20241216	104500	24831982300	159100	159100	159200	159100	339
492	20241216	104400	24778040700	159100	159200	159300	159100	219
493	20241216	104300	24743174400	159200	159200	159300	159200	159
494	20241216	104200	24717861500	159200	159000	159200	159000	975
495	20241216	104100	24562672700	159100	159200	159200	158900	725
496	20241216	104000	24447344400	159200	158800	159200	158700	1102
497	20241216	103900	24272071700	158700	158300	158700	158200	572
498	20241216	103800	24181458200	158200	158300	158300	158200	221
499	20241216	103700	24146479600	158200	158400	158400	158200	418
500	20241216	103600	24080339700	158200	158300	158400	158200	352
501	20241216	103500	24024620300	158200	158200	158300	158100	450
502	20241216	103400	23953457100	158100	158300	158300	158100	561
503	20241216	103300	23864726500	158300	158400	158400	158200	888
504	20241216	103200	23724162700	158400	158300	158400	158300	603
505	20241216	103100	23628706100	158400	158300	158400	158300	121
506	20241216	103000	23609548100	158300	158200	158300	158200	323
507	20241216	102900	23558434600	158300	158200	158300	158200	387
508	20241216	102800	23497192900	158300	158200	158300	158200	323
509	20241216	102700	23446081700	158200	158200	158200	158100	296
510	20241216	102600	23399261600	158100	158200	158400	158100	809
511	20241216	102500	23271250900	158200	158300	158400	158200	473
512	20241216	102400	23196380600	158300	158400	158400	158300	180
513	20241216	102300	23167885700	158400	158400	158500	158400	957
514	20241216	102200	23016287100	158400	158400	158500	158400	211
515	20241216	102100	22982858700	158400	158500	158600	158400	385
516	20241216	102000	22921836300	158600	158600	158700	158500	811
517	20241216	101900	22793223500	158600	158600	158700	158500	363
518	20241216	101800	22735647100	158600	158700	158700	158600	430
519	20241216	101700	22667439400	158700	158700	158800	158600	458
520	20241216	101600	22594766600	158700	159200	159200	158700	2122
521	20241216	101500	22257399900	159300	159400	159500	159200	708
522	20241216	101400	22144583400	159500	159500	159600	159300	1089
523	20241216	101300	21971010200	159500	159300	159700	159300	1683
524	20241216	101200	21702693600	159300	159400	159400	159200	283
525	20241216	101100	21657616000	159200	159300	159500	159200	311
526	20241216	101000	21608053500	159400	159300	159400	159200	294
527	20241216	100900	21561228300	159200	159100	159300	159000	1063
528	20241216	100800	21392107500	159100	159200	159400	159100	785
529	20241216	100700	21267101200	159300	159700	159700	159200	2433
530	20241216	100600	20879261400	159600	160000	160100	159600	1494
531	20241216	100500	20640586400	160000	160200	160200	160000	738
532	20241216	100400	20522407900	160200	159800	160200	159800	1274
533	20241216	100300	20318539300	159900	160000	160000	159800	355
534	20241216	100200	20261778000	159900	160000	160100	159800	756
535	20241216	100100	20140833600	160100	160000	160100	160000	851
536	20241216	100000	20004607300	160000	159600	160100	159600	1572
537	20241216	095900	19753380700	159600	159800	159900	159500	2075
538	20241216	095800	19421965600	159800	160300	160300	159800	1868
539	20241216	095700	19123177700	160300	160700	160700	160300	1459
540	20241216	095600	18889104000	160600	160900	160900	160600	1223
541	20241216	095500	18692445400	161000	160900	161000	160700	4095
542	20241216	095400	18033542800	160900	160300	160900	160200	5725
543	20241216	095300	17114473600	160200	160100	160400	160100	2118
544	20241216	095200	16775059300	160100	159900	160300	159800	2147
545	20241216	095100	16431455600	159900	160300	160300	159900	1865
546	20241216	095000	16132720400	160300	159800	160300	159600	3056
547	20241216	094900	15643748700	159800	160000	160000	159600	2541
548	20241216	094800	15237527200	159900	159000	160100	159000	7622
549	20241216	094700	14020284500	159000	158900	159200	158800	1800
550	20241216	094600	13734206900	158800	158100	158900	158100	2904
551	20241216	094500	13274018000	158200	158100	158300	158100	987
552	20241216	094400	13117860400	158100	157800	158100	157800	1085
553	20241216	094300	12946392800	157900	157500	157900	157500	274
554	20241216	094200	12903193800	157700	157200	157700	157100	1207
555	20241216	094100	12713314700	157100	157100	157200	157000	171
556	20241216	094000	12686448600	157200	157000	157200	157000	360
557	20241216	093900	12629895300	156900	157300	157300	156900	422
558	20241216	093800	12563591100	157300	156700	157300	156700	1131
559	20241216	093700	12385976700	156700	156600	156800	156500	575
560	20241216	093600	12295903000	156600	156000	156600	156000	763
561	20241216	093500	12176792400	155900	155900	156000	155900	244
562	20241216	093400	12138744000	156000	155900	156000	155800	776
563	20241216	093300	12017779700	155800	156300	156800	155800	5855
564	20241216	093200	11103505200	156300	156600	156700	156300	650
565	20241216	093100	11001803500	156600	156400	156800	156400	453
566	20241216	093000	10930880500	156400	156500	156500	156300	534
567	20241216	092900	10847370700	156500	156400	156700	156300	1794
568	20241216	092800	10566828400	156400	156900	156900	156400	2262
569	20241216	092700	10212582200	156900	156600	156900	156500	637
570	20241216	092600	10112748800	156600	156500	156600	156500	205
571	20241216	092500	10080661300	156500	156900	157000	156400	3093
572	20241216	092400	9596204900	156900	156900	157000	156800	1022
573	20241216	092300	9435864100	156800	156700	157100	156500	1678
574	20241216	092200	9172859700	156800	156200	156800	156200	1708
575	20241216	092100	8905792800	156200	156400	156500	156200	1484
576	20241216	092000	8673777400	156400	157100	157200	156300	3123
577	20241216	091900	8183834500	157100	157500	157600	157100	3029
578	20241216	091800	7707245300	157500	157600	157800	157500	1703
579	20241216	091700	7438787400	157600	157900	158100	157600	2459
580	20241216	091600	7050617600	158000	158100	158200	157900	1401
581	20241216	091500	6829165900	158100	158500	158600	158000	2893
582	20241216	091400	6371417500	158500	158800	159100	158500	2496
583	20241216	091300	5975276200	158800	159200	159400	158700	1548
584	20241216	091200	5728948800	159100	159000	159100	158700	1442
585	20241216	091100	5499670100	158900	158700	159200	158700	1509
586	20241216	091000	5259823200	158700	158700	158800	158400	951
587	20241216	090900	5109012800	158700	158600	158800	158500	1407
588	20241216	090800	4885791900	158700	159100	159200	158400	2017
589	20241216	090700	4565462300	159200	159500	159500	159000	1325
590	20241216	090600	4354476800	159800	159800	160000	159600	1529
591	20241216	090500	4110122400	159800	158700	159800	158400	849
592	20241216	090400	3975027900	158400	159400	159600	158400	2516
593	20241216	090300	3574263600	159400	160500	160600	159400	5278
594	20241216	090200	2729506700	160400	158700	160500	158700	4699
595	20241216	090100	1978868800	158700	157900	159000	157200	7146
596	20241216	090000	850691900	157800	158900	158900	157500	5361