KissMeData/251270/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205600	5216066200	52900	52900	52900	52900	35383
3	20241220	205500	5216066200	52900	52900	52900	52900	0
4	20241220	205400	5216066200	52900	52900	52900	52900	0
5	20241220	205300	5216066200	52900	52900	52900	52900	0
6	20241220	205200	5216066200	52900	52900	52900	52900	0
7	20241220	205100	5216066200	52900	52900	52900	52900	0
8	20241220	205000	5216066200	52900	52900	52900	52900	0
9	20241220	204900	5216066200	52900	52900	52900	52900	0
10	20241220	204800	5216066200	52900	52900	52900	52900	0
11	20241220	204700	5216066200	52900	52900	52900	52900	0
12	20241220	204600	5216066200	52900	52900	52900	52900	0
13	20241220	204500	5216066200	52900	52900	52900	52900	0
14	20241220	204400	5216066200	52900	52900	52900	52900	0
15	20241220	204300	5216066200	52900	52900	52900	52900	0
16	20241220	204200	5216066200	52900	52900	52900	52900	0
17	20241220	204100	5216066200	52900	52900	52900	52900	0
18	20241220	204000	5216066200	52900	52900	52900	52900	0
19	20241220	203900	5216066200	52900	52900	52900	52900	0
20	20241220	203800	5216066200	52900	52900	52900	52900	0
21	20241220	203700	5216066200	52900	52900	52900	52900	0
22	20241220	203600	5216066200	52900	52900	52900	52900	0
23	20241220	203500	5216066200	52900	52900	52900	52900	0
24	20241220	203400	5216066200	52900	52900	52900	52900	0
25	20241220	203300	5216066200	52900	52900	52900	52900	0
26	20241220	203200	5216066200	52900	52900	52900	52900	0
27	20241220	203100	5216066200	52900	52900	52900	52900	0
28	20241220	203000	5216066200	52900	52900	52900	52900	0
29	20241220	202900	5216066200	52900	52900	52900	52900	0
30	20241220	202800	5216066200	52900	52900	52900	52900	0
31	20241220	202700	5216066200	52900	52900	52900	52900	0
32	20241220	202600	5216066200	52900	52900	52900	52900	35383
33	20241220	202500	5216066200	52900	52900	52900	52900	0
34	20241220	202400	5216066200	52900	52900	52900	52900	0
35	20241220	202300	5216066200	52900	52900	52900	52900	0
36	20241220	202200	5216066200	52900	52900	52900	52900	0
37	20241220	202100	5216066200	52900	52900	52900	52900	0
38	20241220	202000	5216066200	52900	52900	52900	52900	0
39	20241220	201900	5216066200	52900	52900	52900	52900	0
40	20241220	201800	5216066200	52900	52900	52900	52900	0
41	20241220	201700	5216066200	52900	52900	52900	52900	0
42	20241220	201600	5216066200	52900	52900	52900	52900	0
43	20241220	201500	5216066200	52900	52900	52900	52900	0
44	20241220	201400	5216066200	52900	52900	52900	52900	0
45	20241220	201300	5216066200	52900	52900	52900	52900	0
46	20241220	201200	5216066200	52900	52900	52900	52900	0
47	20241220	201100	5216066200	52900	52900	52900	52900	0
48	20241220	201000	5216066200	52900	52900	52900	52900	0
49	20241220	200900	5216066200	52900	52900	52900	52900	0
50	20241220	200800	5216066200	52900	52900	52900	52900	0
51	20241220	200700	5216066200	52900	52900	52900	52900	0
52	20241220	200600	5216066200	52900	52900	52900	52900	0
53	20241220	200500	5216066200	52900	52900	52900	52900	0
54	20241220	200400	5216066200	52900	52900	52900	52900	0
55	20241220	200300	5216066200	52900	52900	52900	52900	0
56	20241220	200200	5216066200	52900	52900	52900	52900	0
57	20241220	200100	5216066200	52900	52900	52900	52900	0
58	20241220	200000	5216066200	52900	52900	52900	52900	0
59	20241220	195900	5216066200	52900	52900	52900	52900	0
60	20241220	195800	5216066200	52900	52900	52900	52900	0
61	20241220	195700	5216066200	52900	52900	52900	52900	0
62	20241220	195600	5216066200	52900	52900	52900	52900	35383
63	20241220	195500	5216066200	52900	52900	52900	52900	0
64	20241220	195400	5216066200	52900	52900	52900	52900	0
65	20241220	195300	5216066200	52900	52900	52900	52900	0
66	20241220	195200	5216066200	52900	52900	52900	52900	0
67	20241220	195100	5216066200	52900	52900	52900	52900	0
68	20241220	195000	5216066200	52900	52900	52900	52900	0
69	20241220	194900	5216066200	52900	52900	52900	52900	0
70	20241220	194800	5216066200	52900	52900	52900	52900	0
71	20241220	194700	5216066200	52900	52900	52900	52900	0
72	20241220	194600	5216066200	52900	52900	52900	52900	0
73	20241220	194500	5216066200	52900	52900	52900	52900	0
74	20241220	194400	5216066200	52900	52900	52900	52900	0
75	20241220	194300	5216066200	52900	52900	52900	52900	0
76	20241220	194200	5216066200	52900	52900	52900	52900	0
77	20241220	194100	5216066200	52900	52900	52900	52900	0
78	20241220	194000	5216066200	52900	52900	52900	52900	0
79	20241220	193900	5216066200	52900	52900	52900	52900	0
80	20241220	193800	5216066200	52900	52900	52900	52900	0
81	20241220	193700	5216066200	52900	52900	52900	52900	0
82	20241220	193600	5216066200	52900	52900	52900	52900	0
83	20241220	193500	5216066200	52900	52900	52900	52900	0
84	20241220	193400	5216066200	52900	52900	52900	52900	0
85	20241220	193300	5216066200	52900	52900	52900	52900	0
86	20241220	193200	5216066200	52900	52900	52900	52900	0
87	20241220	193100	5216066200	52900	52900	52900	52900	0
88	20241220	193000	5216066200	52900	52900	52900	52900	0
89	20241220	192900	5216066200	52900	52900	52900	52900	0
90	20241220	192800	5216066200	52900	52900	52900	52900	0
91	20241220	192700	5216066200	52900	52900	52900	52900	0
92	20241220	192600	5216066200	52900	52900	52900	52900	35383
93	20241220	192500	5216066200	52900	52900	52900	52900	0
94	20241220	192400	5216066200	52900	52900	52900	52900	0
95	20241220	192300	5216066200	52900	52900	52900	52900	0
96	20241220	192200	5216066200	52900	52900	52900	52900	0
97	20241220	192100	5216066200	52900	52900	52900	52900	0
98	20241220	192000	5216066200	52900	52900	52900	52900	0
99	20241220	191900	5216066200	52900	52900	52900	52900	0
100	20241220	191800	5216066200	52900	52900	52900	52900	0
101	20241220	191700	5216066200	52900	52900	52900	52900	0
102	20241220	191600	5216066200	52900	52900	52900	52900	0
103	20241220	191500	5216066200	52900	52900	52900	52900	0
104	20241220	191400	5216066200	52900	52900	52900	52900	0
105	20241220	191300	5216066200	52900	52900	52900	52900	0
106	20241220	191200	5216066200	52900	52900	52900	52900	0
107	20241220	191100	5216066200	52900	52900	52900	52900	0
108	20241220	191000	5216066200	52900	52900	52900	52900	0
109	20241220	190900	5216066200	52900	52900	52900	52900	0
110	20241220	190800	5216066200	52900	52900	52900	52900	0
111	20241220	190700	5216066200	52900	52900	52900	52900	0
112	20241220	190600	5216066200	52900	52900	52900	52900	0
113	20241220	190500	5216066200	52900	52900	52900	52900	0
114	20241220	190400	5216066200	52900	52900	52900	52900	0
115	20241220	190300	5216066200	52900	52900	52900	52900	0
116	20241220	190200	5216066200	52900	52900	52900	52900	0
117	20241220	190100	5216066200	52900	52900	52900	52900	0
118	20241220	190000	5216066200	52900	52900	52900	52900	0
119	20241220	185900	5216066200	52900	52900	52900	52900	0
120	20241220	185800	5216066200	52900	52900	52900	52900	0
121	20241220	185700	5216066200	52900	52900	52900	52900	0
122	20241220	185600	5216066200	52900	52900	52900	52900	35383
123	20241220	185500	5216066200	52900	52900	52900	52900	0
124	20241220	185400	5216066200	52900	52900	52900	52900	0
125	20241220	185300	5216066200	52900	52900	52900	52900	0
126	20241220	185200	5216066200	52900	52900	52900	52900	0
127	20241220	185100	5216066200	52900	52900	52900	52900	0
128	20241220	185000	5216066200	52900	52900	52900	52900	0
129	20241220	184900	5216066200	52900	52900	52900	52900	0
130	20241220	184800	5216066200	52900	52900	52900	52900	0
131	20241220	184700	5216066200	52900	52900	52900	52900	0
132	20241220	184600	5216066200	52900	52900	52900	52900	0
133	20241220	184500	5216066200	52900	52900	52900	52900	0
134	20241220	184400	5216066200	52900	52900	52900	52900	0
135	20241220	184300	5216066200	52900	52900	52900	52900	0
136	20241220	184200	5216066200	52900	52900	52900	52900	0
137	20241220	184100	5216066200	52900	52900	52900	52900	0
138	20241220	184000	5216066200	52900	52900	52900	52900	0
139	20241220	183900	5216066200	52900	52900	52900	52900	0
140	20241220	183800	5216066200	52900	52900	52900	52900	0
141	20241220	183700	5216066200	52900	52900	52900	52900	0
142	20241220	183600	5216066200	52900	52900	52900	52900	0
143	20241220	183500	5216066200	52900	52900	52900	52900	0
144	20241220	183400	5216066200	52900	52900	52900	52900	0
145	20241220	183300	5216066200	52900	52900	52900	52900	0
146	20241220	183200	5216066200	52900	52900	52900	52900	0
147	20241220	183100	5216066200	52900	52900	52900	52900	0
148	20241220	183000	5216066200	52900	52900	52900	52900	0
149	20241220	182900	5216066200	52900	52900	52900	52900	0
150	20241220	182800	5216066200	52900	52900	52900	52900	0
151	20241220	182700	5216066200	52900	52900	52900	52900	0
152	20241220	182600	5216066200	52900	52900	52900	52900	35383
153	20241220	182500	5216066200	52900	52900	52900	52900	0
154	20241220	182400	5216066200	52900	52900	52900	52900	0
155	20241220	182300	5216066200	52900	52900	52900	52900	0
156	20241220	182200	5216066200	52900	52900	52900	52900	0
157	20241220	182100	5216066200	52900	52900	52900	52900	0
158	20241220	182000	5216066200	52900	52900	52900	52900	0
159	20241220	181900	5216066200	52900	52900	52900	52900	0
160	20241220	181800	5216066200	52900	52900	52900	52900	0
161	20241220	181700	5216066200	52900	52900	52900	52900	0
162	20241220	181600	5216066200	52900	52900	52900	52900	0
163	20241220	181500	5216066200	52900	52900	52900	52900	0
164	20241220	181400	5216066200	52900	52900	52900	52900	0
165	20241220	181300	5216066200	52900	52900	52900	52900	0
166	20241220	181200	5216066200	52900	52900	52900	52900	0
167	20241220	181100	5216066200	52900	52900	52900	52900	0
168	20241220	181000	5216066200	52900	52900	52900	52900	0
169	20241220	180900	5216066200	52900	52900	52900	52900	0
170	20241220	180800	5216066200	52900	52900	52900	52900	0
171	20241220	180700	5216066200	52900	52900	52900	52900	0
172	20241220	180600	5216066200	52900	52900	52900	52900	0
173	20241220	180500	5216066200	52900	52900	52900	52900	0
174	20241220	180400	5216066200	52900	52900	52900	52900	0
175	20241220	180300	5216066200	52900	52900	52900	52900	0
176	20241220	180200	5216066200	52900	52900	52900	52900	0
177	20241220	180100	5216066200	52900	52900	52900	52900	0
178	20241220	180000	5216066200	52900	52900	52900	52900	0
179	20241220	175900	5216066200	52900	52900	52900	52900	0
180	20241220	175800	5216066200	52900	52900	52900	52900	0
181	20241220	175700	5216066200	52900	52900	52900	52900	0
182	20241220	175600	5216066200	52900	52900	52900	52900	35383
183	20241220	175500	5216066200	52900	52900	52900	52900	0
184	20241220	175400	5216066200	52900	52900	52900	52900	0
185	20241220	175300	5216066200	52900	52900	52900	52900	0
186	20241220	175200	5216066200	52900	52900	52900	52900	0
187	20241220	175100	5216066200	52900	52900	52900	52900	0
188	20241220	175000	5216066200	52900	52900	52900	52900	0
189	20241220	174900	5216066200	52900	52900	52900	52900	0
190	20241220	174800	5216066200	52900	52900	52900	52900	0
191	20241220	174700	5216066200	52900	52900	52900	52900	0
192	20241220	174600	5216066200	52900	52900	52900	52900	0
193	20241220	174500	5216066200	52900	52900	52900	52900	0
194	20241220	174400	5216066200	52900	52900	52900	52900	0
195	20241220	174300	5216066200	52900	52900	52900	52900	0
196	20241220	174200	5216066200	52900	52900	52900	52900	0
197	20241220	174100	5216066200	52900	52900	52900	52900	0
198	20241220	174000	5216066200	52900	52900	52900	52900	0
199	20241220	173900	5216066200	52900	52900	52900	52900	0
200	20241220	173800	5216066200	52900	52900	52900	52900	0
201	20241220	173700	5216066200	52900	52900	52900	52900	0
202	20241220	173600	5216066200	52900	52900	52900	52900	0
203	20241220	173500	5216066200	52900	52900	52900	52900	0
204	20241220	173400	5216066200	52900	52900	52900	52900	0
205	20241220	173300	5216066200	52900	52900	52900	52900	0
206	20241220	173200	5216066200	52900	52900	52900	52900	0
207	20241220	173100	5216066200	52900	52900	52900	52900	0
208	20241220	173000	5216066200	52900	52900	52900	52900	0
209	20241220	172900	5216066200	52900	52900	52900	52900	0
210	20241220	172800	5216066200	52900	52900	52900	52900	0
211	20241220	172700	5216066200	52900	52900	52900	52900	0
212	20241220	172600	5216066200	52900	52900	52900	52900	35383
213	20241220	172500	5216066200	52900	52900	52900	52900	0
214	20241220	172400	5216066200	52900	52900	52900	52900	0
215	20241220	172300	5216066200	52900	52900	52900	52900	0
216	20241220	172200	5216066200	52900	52900	52900	52900	0
217	20241220	172100	5216066200	52900	52900	52900	52900	0
218	20241220	172000	5216066200	52900	52900	52900	52900	0
219	20241220	171900	5216066200	52900	52900	52900	52900	0
220	20241220	171800	5216066200	52900	52900	52900	52900	0
221	20241220	171700	5216066200	52900	52900	52900	52900	0
222	20241220	171600	5216066200	52900	52900	52900	52900	0
223	20241220	171500	5216066200	52900	52900	52900	52900	0
224	20241220	171400	5216066200	52900	52900	52900	52900	0
225	20241220	171300	5216066200	52900	52900	52900	52900	0
226	20241220	171200	5216066200	52900	52900	52900	52900	0
227	20241220	171100	5216066200	52900	52900	52900	52900	0
228	20241220	171000	5216066200	52900	52900	52900	52900	0
229	20241220	170900	5216066200	52900	52900	52900	52900	0
230	20241220	170800	5216066200	52900	52900	52900	52900	0
231	20241220	170700	5216066200	52900	52900	52900	52900	0
232	20241220	170600	5216066200	52900	52900	52900	52900	0
233	20241220	170500	5216066200	52900	52900	52900	52900	0
234	20241220	170400	5216066200	52900	52900	52900	52900	0
235	20241220	170300	5216066200	52900	52900	52900	52900	0
236	20241220	170200	5216066200	52900	52900	52900	52900	0
237	20241220	170100	5216066200	52900	52900	52900	52900	0
238	20241220	170000	5216066200	52900	52900	52900	52900	0
239	20241220	165900	5216066200	52900	52900	52900	52900	0
240	20241220	165800	5216066200	52900	52900	52900	52900	0
241	20241220	165700	5216066200	52900	52900	52900	52900	0
242	20241220	165600	5216066200	52900	52900	52900	52900	35383
243	20241220	165500	5216066200	52900	52900	52900	52900	0
244	20241220	165400	5216066200	52900	52900	52900	52900	0
245	20241220	165300	5216066200	52900	52900	52900	52900	0
246	20241220	165200	5216066200	52900	52900	52900	52900	0
247	20241220	165100	5216066200	52900	52900	52900	52900	0
248	20241220	165000	5216066200	52900	52900	52900	52900	0
249	20241220	164900	5216066200	52900	52900	52900	52900	0
250	20241220	164800	5216066200	52900	52900	52900	52900	0
251	20241220	164700	5216066200	52900	52900	52900	52900	0
252	20241220	164600	5216066200	52900	52900	52900	52900	0
253	20241220	164500	5216066200	52900	52900	52900	52900	0
254	20241220	164400	5216066200	52900	52900	52900	52900	0
255	20241220	164300	5216066200	52900	52900	52900	52900	0
256	20241220	164200	5216066200	52900	52900	52900	52900	0
257	20241220	164100	5216066200	52900	52900	52900	52900	0
258	20241220	164000	5216066200	52900	52900	52900	52900	0
259	20241220	163900	5216066200	52900	52900	52900	52900	0
260	20241220	163800	5216066200	52900	52900	52900	52900	0
261	20241220	163700	5216066200	52900	52900	52900	52900	0
262	20241220	163600	5216066200	52900	52900	52900	52900	0
263	20241220	163500	5216066200	52900	52900	52900	52900	0
264	20241220	163400	5216066200	52900	52900	52900	52900	0
265	20241220	163300	5216066200	52900	52900	52900	52900	0
266	20241220	163200	5216066200	52900	52900	52900	52900	0
267	20241220	163100	5216066200	52900	52900	52900	52900	0
268	20241220	163000	5216066200	52900	52900	52900	52900	0
269	20241220	162900	5216066200	52900	52900	52900	52900	0
270	20241220	162800	5216066200	52900	52900	52900	52900	0
271	20241220	162700	5216066200	52900	52900	52900	52900	0
272	20241220	162600	5216066200	52900	52900	52900	52900	35383
273	20241220	162500	5216066200	52900	52900	52900	52900	0
274	20241220	162400	5216066200	52900	52900	52900	52900	0
275	20241220	162300	5216066200	52900	52900	52900	52900	0
276	20241220	162200	5216066200	52900	52900	52900	52900	0
277	20241220	162100	5216066200	52900	52900	52900	52900	0
278	20241220	162000	5216066200	52900	52900	52900	52900	0
279	20241220	161900	5216066200	52900	52900	52900	52900	0
280	20241220	161800	5216066200	52900	52900	52900	52900	0
281	20241220	161700	5216066200	52900	52900	52900	52900	0
282	20241220	161600	5216066200	52900	52900	52900	52900	0
283	20241220	161500	5216066200	52900	52900	52900	52900	0
284	20241220	161400	5216066200	52900	52900	52900	52900	0
285	20241220	161300	5216066200	52900	52900	52900	52900	0
286	20241220	161200	5216066200	52900	52900	52900	52900	0
287	20241220	161100	5216066200	52900	52900	52900	52900	0
288	20241220	161000	5216066200	52900	52900	52900	52900	0
289	20241220	160900	5216066200	52900	52900	52900	52900	0
290	20241220	160800	5216066200	52900	52900	52900	52900	0
291	20241220	160700	5216066200	52900	52900	52900	52900	0
292	20241220	160600	5216066200	52900	52900	52900	52900	0
293	20241220	160500	5216066200	52900	52900	52900	52900	0
294	20241220	160400	5216066200	52900	52900	52900	52900	0
295	20241220	160300	5216066200	52900	52900	52900	52900	0
296	20241220	160200	5216066200	52900	52900	52900	52900	0
297	20241220	160100	5216066200	52900	52900	52900	52900	0
298	20241220	160000	5216066200	52900	52900	52900	52900	0
299	20241220	155900	5216066200	52900	52900	52900	52900	0
300	20241220	155800	5216066200	52900	52900	52900	52900	0
301	20241220	155700	5216066200	52900	52900	52900	52900	0
302	20241220	155600	5216066200	52900	52900	52900	52900	35383
303	20241220	155500	5216066200	52900	52900	52900	52900	0
304	20241220	155400	5216066200	52900	52900	52900	52900	0
305	20241220	155300	5216066200	52900	52900	52900	52900	0
306	20241220	155200	5216066200	52900	52900	52900	52900	0
307	20241220	155100	5216066200	52900	52900	52900	52900	0
308	20241220	155000	5216066200	52900	52900	52900	52900	0
309	20241220	154900	5216066200	52900	52900	52900	52900	0
310	20241220	154800	5216066200	52900	52900	52900	52900	0
311	20241220	154700	5216066200	52900	52900	52900	52900	0
312	20241220	154600	5216066200	52900	52900	52900	52900	0
313	20241220	154500	5216066200	52900	52900	52900	52900	0
314	20241220	154400	5216066200	52900	52900	52900	52900	0
315	20241220	154300	5216066200	52900	52900	52900	52900	0
316	20241220	154200	5216066200	52900	52900	52900	52900	0
317	20241220	154100	5216066200	52900	52900	52900	52900	0
318	20241220	154000	5216066200	52900	52900	52900	52900	0
319	20241220	153900	5216066200	52900	52900	52900	52900	0
320	20241220	153800	5216066200	52900	52900	52900	52900	0
321	20241220	153700	5216066200	52900	52900	52900	52900	0
322	20241220	153600	5216066200	52900	52900	52900	52900	0
323	20241220	153500	5216066200	52900	52900	52900	52900	0
324	20241220	153400	5216066200	52900	52900	52900	52900	0
325	20241220	153300	5216066200	52900	52900	52900	52900	0
326	20241220	153200	5216066200	52900	52900	52900	52900	0
327	20241220	153100	5216066200	52900	52900	52900	52900	0
328	20241220	153000	5216066200	52900	52900	52900	52900	35383
329	20241220	152900	3344305500	53400	53400	53400	53400	0
330	20241220	152800	3344305500	53400	53400	53400	53400	0
331	20241220	152700	3344305500	53400	53400	53400	53400	0
332	20241220	152600	3344305500	53400	53400	53400	53400	0
333	20241220	152500	3344305500	53400	53400	53400	53400	0
334	20241220	152400	3344305500	53400	53400	53400	53400	0
335	20241220	152300	3344305500	53400	53400	53400	53400	0
336	20241220	152200	3344305500	53400	53400	53400	53400	0
337	20241220	152100	3344305500	53400	53400	53400	53400	0
338	20241220	152000	3344305500	53400	53400	53400	53400	0
339	20241220	151900	3344305500	53400	53500	53500	53300	151
340	20241220	151800	3336243800	53300	53400	53500	53300	444
341	20241220	151700	3312529400	53300	53400	53400	53300	86
342	20241220	151600	3307940400	53300	53300	53500	53300	195
343	20241220	151500	3297537500	53300	53300	53300	53300	79
344	20241220	151400	3293326800	53300	53300	53500	53300	74
345	20241220	151300	3289376300	53300	53400	53500	53300	320
346	20241220	151200	3272285400	53400	53300	53400	53300	200
347	20241220	151100	3261613600	53300	53500	53500	53300	105
348	20241220	151000	3256009500	53500	53400	53600	53300	247
349	20241220	150900	3242815700	53400	53400	53600	53400	77
350	20241220	150800	3238698900	53400	53300	53600	53300	561
351	20241220	150700	3208728100	53300	53300	53400	53300	346
352	20241220	150600	3190283100	53300	53400	53400	53300	50
353	20241220	150500	3187616300	53300	53400	53400	53300	526
354	20241220	150400	3159555000	53400	53400	53500	53400	26
355	20241220	150300	3158165900	53400	53400	53600	53400	61
356	20241220	150200	3154904800	53400	53500	53600	53400	149
357	20241220	150100	3146944800	53600	53400	53600	53400	92
358	20241220	150000	3142025800	53500	53600	53700	53400	89
359	20241220	145900	3137259900	53400	53600	53600	53400	243
360	20241220	145800	3124249000	53400	53500	53600	53300	226
361	20241220	145700	3112163000	53600	53500	53700	53400	280
362	20241220	145600	3097182700	53500	53600	53600	53400	116
363	20241220	145500	3090975100	53400	53500	53600	53400	303
364	20241220	145400	3074760300	53400	53500	53500	53400	129
365	20241220	145300	3067860300	53400	53500	53500	53400	197
366	20241220	145200	3057331900	53400	53600	53600	53400	166
367	20241220	145100	3048442400	53500	53500	53700	53500	116
368	20241220	145000	3042223400	53700	53500	53700	53500	126
369	20241220	144900	3035462900	53700	53800	53800	53600	144
370	20241220	144800	3027724600	53700	53500	53700	53500	103
371	20241220	144700	3022195400	53700	53600	53700	53500	227
372	20241220	144600	3010030300	53600	53500	53600	53400	120
373	20241220	144500	3003600500	53500	53700	53700	53500	109
374	20241220	144400	2997751500	53600	53600	53700	53500	126
375	20241220	144300	2990987700	53700	53400	53700	53400	79
376	20241220	144200	2986749100	53400	53800	53900	53400	337
377	20241220	144100	2968680500	53900	53800	53900	53700	100
378	20241220	144000	2963295600	53800	53700	53800	53700	114
379	20241220	143900	2957164300	53800	53600	53800	53600	106
380	20241220	143800	2951471700	53700	53700	53700	53600	158
381	20241220	143700	2942988700	53600	53600	53700	53600	100
382	20241220	143600	2937620300	53600	53700	53700	53600	108
383	20241220	143500	2931821100	53600	53800	53800	53600	133
384	20241220	143400	2924676700	53600	53700	53800	53600	130
385	20241220	143300	2917693200	53800	53800	53800	53700	103
386	20241220	143200	2912152900	53700	53700	53800	53700	153
387	20241220	143100	2903927300	53800	53800	53800	53600	93
388	20241220	143000	2898924100	53600	53700	53800	53600	375
389	20241220	142900	2878783000	53800	53800	53800	53700	77
390	20241220	142800	2874641000	53900	53800	53900	53700	161
391	20241220	142700	2865976600	53700	53900	53900	53700	161
392	20241220	142600	2857306300	53700	53700	53900	53700	231
393	20241220	142500	2844876900	53800	53700	53900	53700	72
394	20241220	142400	2840997400	53900	53900	53900	53700	131
395	20241220	142300	2833941500	53900	53800	53900	53700	123
396	20241220	142200	2827317400	53900	53900	53900	53700	260
397	20241220	142100	2813330000	53900	53900	53900	53800	106
398	20241220	142000	2807618200	53800	53900	53900	53800	87
399	20241220	141900	2802929900	53800	53700	53800	53700	126
400	20241220	141800	2796152400	53900	53900	53900	53900	80
401	20241220	141700	2791840400	54000	53900	54000	53700	154
402	20241220	141600	2783541700	53900	53900	54000	53800	137
403	20241220	141500	2776154100	53800	53900	53900	53800	125
404	20241220	141400	2769417700	53800	53900	54000	53800	89
405	20241220	141300	2764613700	53900	53900	54000	53900	103
406	20241220	141200	2759058200	53900	53800	53900	53800	132
407	20241220	141100	2751949100	53900	53900	53900	53800	114
408	20241220	141000	2745806000	53800	53800	53800	53800	70
409	20241220	140900	2742040000	53800	53800	53900	53700	116
410	20241220	140800	2735795100	53800	53800	53900	53700	209
411	20241220	140700	2724546700	53800	53900	53900	53800	148
412	20241220	140600	2716571400	53900	53800	53900	53700	144
413	20241220	140500	2708817900	53800	53900	54000	53800	221
414	20241220	140400	2696898900	53800	53900	53900	53800	93
415	20241220	140300	2691887800	53800	53800	53900	53800	105
416	20241220	140200	2686230100	53900	53800	53900	53800	86
417	20241220	140100	2681598800	53700	53900	53900	53700	223
418	20241220	140000	2669597800	53800	53900	54000	53800	147
419	20241220	135900	2661676200	53900	53900	53900	53800	107
420	20241220	135800	2655909100	53800	53800	53900	53800	125
421	20241220	135700	2649176600	53900	53800	53900	53800	162
422	20241220	135600	2640457800	53800	53700	53800	53600	286
423	20241220	135500	2625099800	53700	53800	53800	53600	157
424	20241220	135400	2616669500	53700	53800	53800	53700	168
425	20241220	135300	2607635600	53800	53800	53800	53700	117
426	20241220	135200	2601342300	53700	53800	53800	53700	81
427	20241220	135100	2596985100	53800	53800	53800	53700	158
428	20241220	135000	2588489700	53800	53800	53800	53600	144
429	20241220	134900	2580747500	53900	53700	53900	53700	109
430	20241220	134800	2574886300	53800	53600	53900	53600	134
431	20241220	134700	2567678400	53600	53900	53900	53500	163
432	20241220	134600	2558927000	53700	53700	53800	53700	158
433	20241220	134500	2550431100	53700	53800	53800	53700	120
434	20241220	134400	2543977800	53800	53800	53800	53700	186
435	20241220	134300	2533978800	53800	53800	53800	53700	126
436	20241220	134200	2527200400	53800	53700	53800	53700	110
437	20241220	134100	2521285200	53800	53700	53800	53600	186
438	20241220	134000	2511297600	53700	53600	53700	53600	141
439	20241220	133900	2503727500	53600	53700	53700	53600	91
440	20241220	133800	2498841500	53700	53700	53700	53600	159
441	20241220	133700	2490308000	53600	53600	53700	53600	173
442	20241220	133600	2481021400	53700	53700	53700	53600	101
443	20241220	133500	2475597800	53700	53600	53700	53500	78
444	20241220	133400	2471413500	53600	53800	53800	53400	343
445	20241220	133300	2453022100	53800	53900	53900	53700	116
446	20241220	133200	2446782300	53900	53900	53900	53700	164
447	20241220	133100	2437944900	53600	53800	53800	53600	359
448	20241220	133000	2418636500	53700	53800	53800	53700	145
449	20241220	132900	2410836100	53800	53800	53800	53700	720
450	20241220	132800	2372125700	53800	53600	53800	53600	896
451	20241220	132700	2324036200	53600	53500	53600	53500	236
452	20241220	132600	2311393900	53600	53500	53600	53500	311
453	20241220	132500	2294739000	53500	53400	53500	53400	96
454	20241220	132400	2289603900	53300	53300	53500	53300	113
455	20241220	132300	2283569700	53500	53500	53500	53400	28
456	20241220	132200	2282072100	53400	53300	53500	53300	290
457	20241220	132100	2266592000	53300	53300	53400	53300	234
458	20241220	132000	2254116900	53400	53300	53500	53300	871
459	20241220	131900	2207598500	53300	53600	53600	53300	975
460	20241220	131800	2155505900	53600	53600	53600	53500	61
461	20241220	131700	2152238500	53600	53600	53600	53500	54
462	20241220	131600	2149349100	53500	53500	53600	53500	25
463	20241220	131500	2148010800	53600	53600	53600	53500	27
464	20241220	131400	2146564600	53600	53700	53700	53500	103
465	20241220	131300	2141041600	53600	53500	53600	53400	518
466	20241220	131200	2113325400	53500	53400	53500	53400	131
467	20241220	131100	2106329000	53400	53400	53500	53400	60
468	20241220	131000	2103122400	53500	53500	53500	53400	139
469	20241220	130900	2095689000	53500	53600	53600	53400	113
470	20241220	130800	2089642700	53600	53700	53700	53600	118
471	20241220	130700	2083316200	53700	53600	53700	53500	200
472	20241220	130600	2072596000	53700	53600	53700	53500	61
473	20241220	130500	2069325500	53600	53500	53700	53500	158
474	20241220	130400	2060856700	53600	53700	53700	53500	32
475	20241220	130300	2059143500	53700	53500	53700	53500	186
476	20241220	130200	2049174200	53600	53600	53600	53600	19
477	20241220	130100	2048155800	53600	53500	53700	53500	133
478	20241220	130000	2041028600	53500	53600	53700	53500	223
479	20241220	125900	2029081300	53600	53600	53600	53500	16
480	20241220	125800	2028224100	53600	53600	53600	53500	109
481	20241220	125700	2022382700	53500	53600	53700	53500	68
482	20241220	125600	2018736400	53700	53700	53700	53400	173
483	20241220	125500	2009462300	53700	53700	53700	53500	135
484	20241220	125400	2002225500	53700	53600	53700	53600	109
485	20241220	125300	1996378200	53600	53600	53700	53500	564
486	20241220	125200	1966161700	53600	53500	53600	53500	24
487	20241220	125100	1964877300	53600	53600	53600	53500	18
488	20241220	125000	1963913000	53500	53600	53700	53500	30
489	20241220	124900	1962305500	53700	53600	53700	53600	117
490	20241220	124800	1956032700	53700	53700	53700	53600	24
491	20241220	124700	1954745500	53700	53900	53900	53700	31
492	20241220	124600	1953079500	53700	53700	53900	53700	24
493	20241220	124500	1951788900	53800	53900	53900	53600	167
494	20241220	124400	1942815000	53800	53900	53900	53800	11
495	20241220	124300	1942222700	53900	53900	53900	53800	52
496	20241220	124200	1939423400	53900	53900	53900	53600	74
497	20241220	124100	1935439900	53600	53800	53900	53600	612
498	20241220	124000	1902527700	53700	53800	53800	53700	65
499	20241220	123900	1899035600	53800	53700	53800	53600	131
500	20241220	123800	1892001400	53700	53700	53700	53600	34
501	20241220	123700	1890177400	53700	53600	53700	53600	68
502	20241220	123600	1886531600	53700	53700	53700	53700	8
503	20241220	123500	1886102000	53700	53700	53700	53600	50
504	20241220	123400	1883418500	53700	53700	53700	53600	44
505	20241220	123300	1881056300	53700	53500	53700	53400	735
506	20241220	123200	1841716500	53600	53600	53600	53500	42
507	20241220	123100	1839467900	53600	53600	53600	53500	133
508	20241220	123000	1832349700	53600	53600	53600	53500	247
509	20241220	122900	1819133700	53600	53500	53600	53500	72
510	20241220	122800	1815280600	53500	53600	53600	53500	42
511	20241220	122700	1813030500	53500	53600	53600	53500	16
512	20241220	122600	1812173500	53600	53600	53600	53500	59
513	20241220	122500	1809016700	53500	53600	53600	53500	43
514	20241220	122400	1806714300	53600	53600	53600	53500	145
515	20241220	122300	1798942400	53500	53600	53600	53500	43
516	20241220	122200	1796641600	53500	53500	53600	53500	18
517	20241220	122100	1795678400	53600	53500	53600	53500	21
518	20241220	122000	1794553800	53600	53500	53600	53500	189
519	20241220	121900	1784428800	53600	53500	53600	53500	13
520	20241220	121800	1783732900	53600	53600	53600	53500	17
521	20241220	121700	1782822400	53600	53600	53600	53500	49
522	20241220	121600	1780198600	53600	53600	53600	53500	71
523	20241220	121500	1776398000	53600	53600	53600	53500	21
524	20241220	121400	1775274000	53500	53500	53600	53500	34
525	20241220	121300	1773452400	53600	53700	53700	53500	84
526	20241220	121200	1768950100	53600	53600	53700	53500	23
527	20241220	121100	1767718000	53700	53600	53700	53600	8
528	20241220	121000	1767288800	53600	53600	53700	53600	24
529	20241220	120900	1766001400	53500	53700	53700	53500	60
530	20241220	120800	1762790400	53600	53700	53700	53500	34
531	20241220	120700	1760968500	53600	53700	53700	53600	8
532	20241220	120600	1760539400	53700	53700	53700	53600	70
533	20241220	120500	1756784700	53600	53700	53700	53600	37
534	20241220	120400	1754800600	53700	53700	53700	53600	42
535	20241220	120300	1752545700	53600	53400	53600	53400	616
536	20241220	120200	1719576700	53500	53600	53600	53400	32
537	20241220	120100	1717865500	53500	53500	53600	53500	23
538	20241220	120000	1716634600	53600	53600	53600	53500	21
539	20241220	115900	1715509600	53500	53500	53600	53500	100
540	20241220	115800	1710156900	53600	53600	53600	53600	5
541	20241220	115700	1709888900	53500	53600	53600	53500	16
542	20241220	115600	1709032200	53600	53600	53700	53500	76
543	20241220	115500	1704959100	53600	53600	53700	53600	32
544	20241220	115400	1703241500	53600	53500	53700	53500	83
545	20241220	115300	1698792000	53600	53700	53700	53500	18
546	20241220	115200	1697826400	53600	53700	53700	53600	87
547	20241220	115100	1693160900	53700	53700	53700	53600	33
548	20241220	115000	1691391100	53700	53600	53700	53600	31
549	20241220	114900	1689726500	53700	53500	53700	53400	538
550	20241220	114800	1660895800	53500	53600	53600	53500	23
551	20241220	114700	1659663800	53600	53400	53600	53400	11
552	20241220	114600	1659075600	53400	53600	53600	53400	71
553	20241220	114500	1655277400	53600	53500	53600	53500	72
554	20241220	114400	1651422500	53500	53500	53600	53500	130
555	20241220	114300	1644460200	53600	53500	53600	53200	1252
556	20241220	114200	1577669900	53500	53400	53500	53400	66
557	20241220	114100	1574144200	53500	53400	53500	53400	35
558	20241220	114000	1572272000	53400	53500	53500	53400	14
559	20241220	113900	1571523600	53500	53500	53600	53400	97
560	20241220	113800	1566333600	53500	53500	53600	53400	302
561	20241220	113700	1550176600	53600	53500	53600	53500	599
562	20241220	113600	1518124200	53400	53500	53500	53400	85
563	20241220	113500	1513578700	53400	53500	53500	53400	58
564	20241220	113400	1510480500	53500	53500	53500	53400	36
565	20241220	113300	1508555200	53500	53500	53600	53400	79
566	20241220	113200	1504329700	53500	53500	53600	53400	233
567	20241220	113100	1491863200	53500	53500	53600	53500	168
568	20241220	113000	1482874600	53600	53600	53600	53400	67
569	20241220	112900	1479288500	53600	53500	53600	53500	60
570	20241220	112800	1476077500	53500	53600	53600	53500	15
571	20241220	112700	1475274700	53500	53600	53600	53500	38
572	20241220	112600	1473240000	53600	53600	53600	53400	49
573	20241220	112500	1470617000	53400	53400	53500	53300	513
574	20241220	112400	1443210800	53500	53400	53500	53300	56
575	20241220	112300	1440218900	53400	53400	53500	53300	112
576	20241220	112200	1434236700	53400	53500	53500	53300	244
577	20241220	112100	1421207000	53400	53400	53500	53400	46
578	20241220	112000	1418749700	53400	53500	53500	53400	210
579	20241220	111900	1407533100	53400	53500	53500	53400	30
580	20241220	111800	1405929300	53400	53500	53500	53400	66
581	20241220	111700	1402403500	53400	53500	53600	53400	191
582	20241220	111600	1392187200	53600	53500	53600	53500	51
583	20241220	111500	1389456000	53600	53600	53600	53500	73
584	20241220	111400	1385548700	53500	53500	53600	53500	32
585	20241220	111300	1383836000	53600	53500	53600	53500	25
586	20241220	111200	1382497600	53600	53500	53600	53500	90
587	20241220	111100	1377680000	53600	53600	53600	53600	4
588	20241220	111000	1377465600	53500	53600	53600	53500	20
589	20241220	110900	1376394200	53500	53600	53600	53500	30
590	20241220	110800	1374787700	53600	53500	53600	53500	61
591	20241220	110700	1371522900	53600	53600	53600	53500	59
592	20241220	110600	1368365200	53600	53500	53600	53500	26
593	20241220	110500	1366973100	53500	53600	53700	53500	183
594	20241220	110400	1357168000	53500	53600	53600	53500	41
595	20241220	110300	1354971300	53600	53600	53600	53500	19
596	20241220	110200	1353953900	53600	53600	53600	53500	159
597	20241220	110100	1345444300	53500	53600	53600	53500	511
598	20241220	110000	1318059400	53600	53500	53600	53500	43
599	20241220	105900	1315756700	53600	53700	53700	53500	167
600	20241220	105800	1306805400	53700	53700	53700	53600	72
601	20241220	105700	1302944200	53700	53700	53700	53600	25
602	20241220	105600	1301602300	53700	53700	53700	53500	186
603	20241220	105500	1291619800	53700	53800	53800	53600	208
604	20241220	105400	1280468900	53500	53800	53800	53500	101
605	20241220	105300	1275051200	53800	53700	53800	53700	10
606	20241220	105200	1274513400	53800	53800	53800	53700	21
607	20241220	105100	1273385000	53700	53800	53800	53700	88
608	20241220	105000	1268656100	53800	53700	53800	53600	59
609	20241220	104900	1265487700	53700	53800	53800	53600	82
610	20241220	104800	1261084300	53800	53800	53800	53600	200
611	20241220	104700	1250345600	53700	53800	53800	53500	24
612	20241220	104600	1249056000	53800	53800	53800	53800	8
613	20241220	104500	1248625600	53800	53700	53800	53500	14
614	20241220	104400	1247874700	53700	53800	53800	53700	74
615	20241220	104300	1243900700	53800	53800	53800	53600	92
616	20241220	104200	1238963700	53800	53700	53800	53700	147
617	20241220	104100	1231068700	53800	53800	53800	53700	48
618	20241220	104000	1228490800	53800	53700	53800	53700	7
619	20241220	103900	1228114700	53800	53800	53800	53600	13
620	20241220	103800	1227415500	53800	53700	53800	53700	46
621	20241220	103700	1224944900	53800	53800	53800	53700	18
622	20241220	103600	1223976800	53800	53800	53800	53800	10
623	20241220	103500	1223438800	53700	53700	53700	53700	13
624	20241220	103400	1222740700	53700	53700	53700	53600	151
625	20241220	103300	1214636500	53700	53800	53800	53700	17
626	20241220	103200	1213722200	53700	53700	53800	53700	25
627	20241220	103100	1212377800	53800	53700	53800	53700	280
628	20241220	103000	1197341700	53700	53800	53800	53700	10
629	20241220	102900	1196804200	53800	53700	53800	53700	33
630	20241220	102800	1195030600	53700	53700	53700	53600	48
631	20241220	102700	1192453200	53600	53700	53700	53600	52
632	20241220	102600	1189660900	53700	53800	53800	53600	405
633	20241220	102500	1167934500	53800	53800	53800	53800	8
634	20241220	102400	1167504100	53600	53700	53800	53600	105
635	20241220	102300	1161855800	53700	53800	53800	53700	168
636	20241220	102200	1152827300	53900	53800	53900	53800	106
637	20241220	102100	1147123300	53800	53800	53800	53700	53
638	20241220	102000	1144276300	53800	53800	53800	53800	17
639	20241220	101900	1143361700	53800	53900	53900	53800	44
640	20241220	101800	1140993300	53800	53700	53900	53700	13
641	20241220	101700	1140293700	53700	53800	53800	53700	93
642	20241220	101600	1135295500	53800	53900	53900	53800	71
643	20241220	101500	1131473800	53800	53700	53800	53700	353
644	20241220	101400	1112488200	53800	53800	53800	53700	160
645	20241220	101300	1103883700	53900	53900	53900	53900	2
646	20241220	101200	1103775900	53900	54000	54000	53800	33
647	20241220	101100	1101998200	54000	53900	54100	53900	38
648	20241220	101000	1099947600	53900	54000	54000	53900	76
649	20241220	100900	1095847400	54000	54000	54000	54000	15
650	20241220	100800	1095037400	54000	54100	54100	54000	43
651	20241220	100700	1092714000	54100	54100	54100	53900	113
652	20241220	100600	1086614100	54100	54100	54100	54000	16
653	20241220	100500	1085748800	54100	54100	54100	53900	160
654	20241220	100400	1077110700	54100	54000	54100	53800	215
655	20241220	100300	1065506900	54000	53900	54000	53900	313
656	20241220	100200	1048632500	53900	53900	53900	53800	203
657	20241220	100100	1037692200	53800	53800	53900	53800	15
658	20241220	100000	1036884900	53900	53900	53900	53800	180
659	20241220	095900	1027198100	53900	53900	53900	53900	10
660	20241220	095800	1026659100	53700	53900	53900	53700	675
661	20241220	095700	990308400	53900	54000	54200	53900	105
662	20241220	095600	984639800	54000	54100	54100	54000	95
663	20241220	095500	979501300	54100	54100	54200	54100	3
664	20241220	095400	979338900	54200	54200	54200	54100	58
665	20241220	095300	976199500	54200	54300	54300	54200	135
666	20241220	095200	968872200	54400	54400	54400	54400	12
667	20241220	095100	968219400	54100	54300	54400	54100	153
668	20241220	095000	959911600	54500	54400	54500	54100	721
669	20241220	094900	920703200	54400	54300	54500	54300	593
670	20241220	094800	888460200	54300	54100	54400	54100	588
671	20241220	094700	856623200	54000	54400	54400	53800	904
672	20241220	094600	807874600	54200	54200	54200	54200	27
673	20241220	094500	806411200	54300	54300	54300	54200	213
674	20241220	094400	794855500	54300	54300	54500	54300	248
675	20241220	094300	781348500	54500	54500	54500	54400	1394
676	20241220	094200	705403500	54500	54500	54500	54400	722
677	20241220	094100	666055200	54500	54400	54500	54400	799
678	20241220	094000	622565700	54300	54300	54400	54100	899
679	20241220	093900	573744500	54200	54200	54300	54200	339
680	20241220	093800	555349900	54200	54200	54200	54100	349
681	20241220	093700	536439300	54100	54200	54200	54100	30
682	20241220	093600	534815100	54200	54100	54200	54000	183
683	20241220	093500	524903900	54000	53900	54200	53900	85
684	20241220	093400	520315000	54100	53800	54100	53800	466
685	20241220	093300	495138300	53800	53800	53900	53800	89
686	20241220	093200	490349100	53900	53800	53900	53800	38
687	20241220	093100	488302700	53900	53800	53900	53800	14
688	20241220	093000	487549300	53800	53900	53900	53600	220
689	20241220	092900	475734900	53800	53800	53900	53700	23
690	20241220	092800	474497200	53800	53600	53800	53600	35
691	20241220	092700	472614400	53700	53700	53700	53600	349
692	20241220	092600	453876700	53800	53700	53800	53700	90
693	20241220	092500	449042200	53700	53700	53800	53600	122
694	20241220	092400	442490600	53700	53800	53800	53700	159
695	20241220	092300	433951200	53500	53900	53900	53500	223
696	20241220	092200	421987200	53900	53700	54000	53700	130
697	20241220	092100	414994400	53900	53800	53900	53700	229
698	20241220	092000	402682800	53900	53700	53900	53700	160
699	20241220	091900	394088800	53700	53900	53900	53700	81
700	20241220	091800	389730900	53900	53700	53900	53700	308
701	20241220	091700	373183400	53600	53700	53800	53600	427
702	20241220	091600	350255000	53900	53900	53900	53900	21
703	20241220	091500	349123100	53900	54000	54000	53800	621
704	20241220	091400	315679400	53900	53900	54200	53900	36
705	20241220	091300	313730000	54100	53900	54200	53900	715
706	20241220	091200	275070400	53700	53800	53900	53700	191
707	20241220	091100	264781900	53800	53400	53800	53400	493
708	20241220	091000	238348600	53700	53500	53700	53400	255
709	20241220	090900	224703300	53500	53500	53800	53400	223
710	20241220	090800	212778300	53500	53500	53500	53500	191
711	20241220	090700	202559800	53500	53600	53800	53500	167
712	20241220	090600	193619500	53800	53500	53800	53500	29
713	20241220	090500	192062900	53400	53600	53600	53400	265
714	20241220	090400	177883800	53600	53600	53900	53600	88
715	20241220	090300	173153500	53600	53900	54000	53600	251
716	20241220	090200	159650500	54000	54300	54300	54000	450
717	20241220	090100	135286600	54300	54100	54400	54000	1072
718	20241220	090000	77165300	54100	53200	54200	53200	1438