KissMeData/066970/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194700	11101287100	97000	97000	97000	97000	5937
3	20241218	194600	11101287100	97000	97000	97000	97000	0
4	20241218	194500	11101287100	97000	97000	97000	97000	0
5	20241218	194400	11101287100	97000	97000	97000	97000	0
6	20241218	194300	11101287100	97000	97000	97000	97000	0
7	20241218	194200	11101287100	97000	97000	97000	97000	0
8	20241218	194100	11101287100	97000	97000	97000	97000	0
9	20241218	194000	11101287100	97000	97000	97000	97000	0
10	20241218	193900	11101287100	97000	97000	97000	97000	0
11	20241218	193800	11101287100	97000	97000	97000	97000	0
12	20241218	193700	11101287100	97000	97000	97000	97000	0
13	20241218	193600	11101287100	97000	97000	97000	97000	0
14	20241218	193500	11101287100	97000	97000	97000	97000	0
15	20241218	193400	11101287100	97000	97000	97000	97000	0
16	20241218	193300	11101287100	97000	97000	97000	97000	0
17	20241218	193200	11101287100	97000	97000	97000	97000	0
18	20241218	193100	11101287100	97000	97000	97000	97000	0
19	20241218	193000	11101287100	97000	97000	97000	97000	0
20	20241218	192900	11101287100	97000	97000	97000	97000	0
21	20241218	192800	11101287100	97000	97000	97000	97000	0
22	20241218	192700	11101287100	97000	97000	97000	97000	0
23	20241218	192600	11101287100	97000	97000	97000	97000	0
24	20241218	192500	11101287100	97000	97000	97000	97000	0
25	20241218	192400	11101287100	97000	97000	97000	97000	0
26	20241218	192300	11101287100	97000	97000	97000	97000	0
27	20241218	192200	11101287100	97000	97000	97000	97000	0
28	20241218	192100	11101287100	97000	97000	97000	97000	0
29	20241218	192000	11101287100	97000	97000	97000	97000	0
30	20241218	191900	11101287100	97000	97000	97000	97000	0
31	20241218	191800	11101287100	97000	97000	97000	97000	0
32	20241218	191700	11101287100	97000	97000	97000	97000	5937
33	20241218	191600	11101287100	97000	97000	97000	97000	0
34	20241218	191500	11101287100	97000	97000	97000	97000	0
35	20241218	191400	11101287100	97000	97000	97000	97000	0
36	20241218	191300	11101287100	97000	97000	97000	97000	0
37	20241218	191200	11101287100	97000	97000	97000	97000	0
38	20241218	191100	11101287100	97000	97000	97000	97000	0
39	20241218	191000	11101287100	97000	97000	97000	97000	0
40	20241218	190900	11101287100	97000	97000	97000	97000	0
41	20241218	190800	11101287100	97000	97000	97000	97000	0
42	20241218	190700	11101287100	97000	97000	97000	97000	0
43	20241218	190600	11101287100	97000	97000	97000	97000	0
44	20241218	190500	11101287100	97000	97000	97000	97000	0
45	20241218	190400	11101287100	97000	97000	97000	97000	0
46	20241218	190300	11101287100	97000	97000	97000	97000	0
47	20241218	190200	11101287100	97000	97000	97000	97000	0
48	20241218	190100	11101287100	97000	97000	97000	97000	0
49	20241218	190000	11101287100	97000	97000	97000	97000	0
50	20241218	185900	11101287100	97000	97000	97000	97000	0
51	20241218	185800	11101287100	97000	97000	97000	97000	0
52	20241218	185700	11101287100	97000	97000	97000	97000	0
53	20241218	185600	11101287100	97000	97000	97000	97000	0
54	20241218	185500	11101287100	97000	97000	97000	97000	0
55	20241218	185400	11101287100	97000	97000	97000	97000	0
56	20241218	185300	11101287100	97000	97000	97000	97000	0
57	20241218	185200	11101287100	97000	97000	97000	97000	0
58	20241218	185100	11101287100	97000	97000	97000	97000	0
59	20241218	185000	11101287100	97000	97000	97000	97000	0
60	20241218	184900	11101287100	97000	97000	97000	97000	0
61	20241218	184800	11101287100	97000	97000	97000	97000	0
62	20241218	184700	11101287100	97000	97000	97000	97000	5937
63	20241218	184600	11101287100	97000	97000	97000	97000	0
64	20241218	184500	11101287100	97000	97000	97000	97000	0
65	20241218	184400	11101287100	97000	97000	97000	97000	0
66	20241218	184300	11101287100	97000	97000	97000	97000	0
67	20241218	184200	11101287100	97000	97000	97000	97000	0
68	20241218	184100	11101287100	97000	97000	97000	97000	0
69	20241218	184000	11101287100	97000	97000	97000	97000	0
70	20241218	183900	11101287100	97000	97000	97000	97000	0
71	20241218	183800	11101287100	97000	97000	97000	97000	0
72	20241218	183700	11101287100	97000	97000	97000	97000	0
73	20241218	183600	11101287100	97000	97000	97000	97000	0
74	20241218	183500	11101287100	97000	97000	97000	97000	0
75	20241218	183400	11101287100	97000	97000	97000	97000	0
76	20241218	183300	11101287100	97000	97000	97000	97000	0
77	20241218	183200	11101287100	97000	97000	97000	97000	0
78	20241218	183100	11101287100	97000	97000	97000	97000	0
79	20241218	183000	11101287100	97000	97000	97000	97000	0
80	20241218	182900	11101287100	97000	97000	97000	97000	0
81	20241218	182800	11101287100	97000	97000	97000	97000	0
82	20241218	182700	11101287100	97000	97000	97000	97000	0
83	20241218	182600	11101287100	97000	97000	97000	97000	0
84	20241218	182500	11101287100	97000	97000	97000	97000	0
85	20241218	182400	11101287100	97000	97000	97000	97000	0
86	20241218	182300	11101287100	97000	97000	97000	97000	0
87	20241218	182200	11101287100	97000	97000	97000	97000	0
88	20241218	182100	11101287100	97000	97000	97000	97000	0
89	20241218	182000	11101287100	97000	97000	97000	97000	0
90	20241218	181900	11101287100	97000	97000	97000	97000	0
91	20241218	181800	11101287100	97000	97000	97000	97000	0
92	20241218	181700	11101287100	97000	97000	97000	97000	5937
93	20241218	181600	11101287100	97000	97000	97000	97000	0
94	20241218	181500	11101287100	97000	97000	97000	97000	0
95	20241218	181400	11101287100	97000	97000	97000	97000	0
96	20241218	181300	11101287100	97000	97000	97000	97000	0
97	20241218	181200	11101287100	97000	97000	97000	97000	0
98	20241218	181100	11101287100	97000	97000	97000	97000	0
99	20241218	181000	11101287100	97000	97000	97000	97000	0
100	20241218	180900	11101287100	97000	97000	97000	97000	0
101	20241218	180800	11101287100	97000	97000	97000	97000	0
102	20241218	180700	11101287100	97000	97000	97000	97000	0
103	20241218	180600	11101287100	97000	97000	97000	97000	0
104	20241218	180500	11101287100	97000	97000	97000	97000	0
105	20241218	180400	11101287100	97000	97000	97000	97000	0
106	20241218	180300	11101287100	97000	97000	97000	97000	0
107	20241218	180200	11101287100	97000	97000	97000	97000	0
108	20241218	180100	11101287100	97000	97000	97000	97000	0
109	20241218	180000	11101287100	97000	97000	97000	97000	0
110	20241218	175900	11101287100	97000	97000	97000	97000	0
111	20241218	175800	11101287100	97000	97000	97000	97000	0
112	20241218	175700	11101287100	97000	97000	97000	97000	0
113	20241218	175600	11101287100	97000	97000	97000	97000	0
114	20241218	175500	11101287100	97000	97000	97000	97000	0
115	20241218	175400	11101287100	97000	97000	97000	97000	0
116	20241218	175300	11101287100	97000	97000	97000	97000	0
117	20241218	175200	11101287100	97000	97000	97000	97000	0
118	20241218	175100	11101287100	97000	97000	97000	97000	0
119	20241218	175000	11101287100	97000	97000	97000	97000	0
120	20241218	174900	11101287100	97000	97000	97000	97000	0
121	20241218	174800	11101287100	97000	97000	97000	97000	0
122	20241218	174700	11101287100	97000	97000	97000	97000	5937
123	20241218	174600	11101287100	97000	97000	97000	97000	0
124	20241218	174500	11101287100	97000	97000	97000	97000	0
125	20241218	174400	11101287100	97000	97000	97000	97000	0
126	20241218	174300	11101287100	97000	97000	97000	97000	0
127	20241218	174200	11101287100	97000	97000	97000	97000	0
128	20241218	174100	11101287100	97000	97000	97000	97000	0
129	20241218	174000	11101287100	97000	97000	97000	97000	0
130	20241218	173900	11101287100	97000	97000	97000	97000	0
131	20241218	173800	11101287100	97000	97000	97000	97000	0
132	20241218	173700	11101287100	97000	97000	97000	97000	0
133	20241218	173600	11101287100	97000	97000	97000	97000	0
134	20241218	173500	11101287100	97000	97000	97000	97000	0
135	20241218	173400	11101287100	97000	97000	97000	97000	0
136	20241218	173300	11101287100	97000	97000	97000	97000	0
137	20241218	173200	11101287100	97000	97000	97000	97000	0
138	20241218	173100	11101287100	97000	97000	97000	97000	0
139	20241218	173000	11101287100	97000	97000	97000	97000	0
140	20241218	172900	11101287100	97000	97000	97000	97000	0
141	20241218	172800	11101287100	97000	97000	97000	97000	0
142	20241218	172700	11101287100	97000	97000	97000	97000	0
143	20241218	172600	11101287100	97000	97000	97000	97000	0
144	20241218	172500	11101287100	97000	97000	97000	97000	0
145	20241218	172400	11101287100	97000	97000	97000	97000	0
146	20241218	172300	11101287100	97000	97000	97000	97000	0
147	20241218	172200	11101287100	97000	97000	97000	97000	0
148	20241218	172100	11101287100	97000	97000	97000	97000	0
149	20241218	172000	11101287100	97000	97000	97000	97000	0
150	20241218	171900	11101287100	97000	97000	97000	97000	0
151	20241218	171800	11101287100	97000	97000	97000	97000	0
152	20241218	171700	11101287100	97000	97000	97000	97000	5937
153	20241218	171600	11101287100	97000	97000	97000	97000	0
154	20241218	171500	11101287100	97000	97000	97000	97000	0
155	20241218	171400	11101287100	97000	97000	97000	97000	0
156	20241218	171300	11101287100	97000	97000	97000	97000	0
157	20241218	171200	11101287100	97000	97000	97000	97000	0
158	20241218	171100	11101287100	97000	97000	97000	97000	0
159	20241218	171000	11101287100	97000	97000	97000	97000	0
160	20241218	170900	11101287100	97000	97000	97000	97000	0
161	20241218	170800	11101287100	97000	97000	97000	97000	0
162	20241218	170700	11101287100	97000	97000	97000	97000	0
163	20241218	170600	11101287100	97000	97000	97000	97000	0
164	20241218	170500	11101287100	97000	97000	97000	97000	0
165	20241218	170400	11101287100	97000	97000	97000	97000	0
166	20241218	170300	11101287100	97000	97000	97000	97000	0
167	20241218	170200	11101287100	97000	97000	97000	97000	0
168	20241218	170100	11101287100	97000	97000	97000	97000	0
169	20241218	170000	11101287100	97000	97000	97000	97000	0
170	20241218	165900	11101287100	97000	97000	97000	97000	0
171	20241218	165800	11101287100	97000	97000	97000	97000	0
172	20241218	165700	11101287100	97000	97000	97000	97000	0
173	20241218	165600	11101287100	97000	97000	97000	97000	0
174	20241218	165500	11101287100	97000	97000	97000	97000	0
175	20241218	165400	11101287100	97000	97000	97000	97000	0
176	20241218	165300	11101287100	97000	97000	97000	97000	0
177	20241218	165200	11101287100	97000	97000	97000	97000	0
178	20241218	165100	11101287100	97000	97000	97000	97000	0
179	20241218	165000	11101287100	97000	97000	97000	97000	0
180	20241218	164900	11101287100	97000	97000	97000	97000	0
181	20241218	164800	11101287100	97000	97000	97000	97000	0
182	20241218	164700	11101287100	97000	97000	97000	97000	5937
183	20241218	164600	11101287100	97000	97000	97000	97000	0
184	20241218	164500	11101287100	97000	97000	97000	97000	0
185	20241218	164400	11101287100	97000	97000	97000	97000	0
186	20241218	164300	11101287100	97000	97000	97000	97000	0
187	20241218	164200	11101287100	97000	97000	97000	97000	0
188	20241218	164100	11101287100	97000	97000	97000	97000	0
189	20241218	164000	11101287100	97000	97000	97000	97000	0
190	20241218	163900	11101287100	97000	97000	97000	97000	0
191	20241218	163800	11101287100	97000	97000	97000	97000	0
192	20241218	163700	11101287100	97000	97000	97000	97000	0
193	20241218	163600	11101287100	97000	97000	97000	97000	0
194	20241218	163500	11101287100	97000	97000	97000	97000	0
195	20241218	163400	11101287100	97000	97000	97000	97000	0
196	20241218	163300	11101287100	97000	97000	97000	97000	0
197	20241218	163200	11101287100	97000	97000	97000	97000	0
198	20241218	163100	11101287100	97000	97000	97000	97000	0
199	20241218	163000	11101287100	97000	97000	97000	97000	0
200	20241218	162900	11101287100	97000	97000	97000	97000	0
201	20241218	162800	11101287100	97000	97000	97000	97000	0
202	20241218	162700	11101287100	97000	97000	97000	97000	0
203	20241218	162600	11101287100	97000	97000	97000	97000	0
204	20241218	162500	11101287100	97000	97000	97000	97000	0
205	20241218	162400	11101287100	97000	97000	97000	97000	0
206	20241218	162300	11101287100	97000	97000	97000	97000	0
207	20241218	162200	11101287100	97000	97000	97000	97000	0
208	20241218	162100	11101287100	97000	97000	97000	97000	0
209	20241218	162000	11101287100	97000	97000	97000	97000	0
210	20241218	161900	11101287100	97000	97000	97000	97000	0
211	20241218	161800	11101287100	97000	97000	97000	97000	0
212	20241218	161700	11101287100	97000	97000	97000	97000	5937
213	20241218	161600	11101287100	97000	97000	97000	97000	0
214	20241218	161500	11101287100	97000	97000	97000	97000	0
215	20241218	161400	11101287100	97000	97000	97000	97000	0
216	20241218	161300	11101287100	97000	97000	97000	97000	0
217	20241218	161200	11101287100	97000	97000	97000	97000	0
218	20241218	161100	11101287100	97000	97000	97000	97000	0
219	20241218	161000	11101287100	97000	97000	97000	97000	0
220	20241218	160900	11101287100	97000	97000	97000	97000	0
221	20241218	160800	11101287100	97000	97000	97000	97000	0
222	20241218	160700	11101287100	97000	97000	97000	97000	0
223	20241218	160600	11101287100	97000	97000	97000	97000	0
224	20241218	160500	11101287100	97000	97000	97000	97000	0
225	20241218	160400	11101287100	97000	97000	97000	97000	0
226	20241218	160300	11101287100	97000	97000	97000	97000	0
227	20241218	160200	11101287100	97000	97000	97000	97000	0
228	20241218	160100	11101287100	97000	97000	97000	97000	0
229	20241218	160000	11101287100	97000	97000	97000	97000	0
230	20241218	155900	11101287100	97000	97000	97000	97000	0
231	20241218	155800	11101287100	97000	97000	97000	97000	0
232	20241218	155700	11101287100	97000	97000	97000	97000	0
233	20241218	155600	11101287100	97000	97000	97000	97000	0
234	20241218	155500	11101287100	97000	97000	97000	97000	0
235	20241218	155400	11101287100	97000	97000	97000	97000	0
236	20241218	155300	11101287100	97000	97000	97000	97000	0
237	20241218	155200	11101287100	97000	97000	97000	97000	0
238	20241218	155100	11101287100	97000	97000	97000	97000	0
239	20241218	155000	11101287100	97000	97000	97000	97000	0
240	20241218	154900	11101287100	97000	97000	97000	97000	0
241	20241218	154800	11101287100	97000	97000	97000	97000	0
242	20241218	154700	11101287100	97000	97000	97000	97000	5937
243	20241218	154600	11101287100	97000	97000	97000	97000	0
244	20241218	154500	11101287100	97000	97000	97000	97000	0
245	20241218	154400	11101287100	97000	97000	97000	97000	0
246	20241218	154300	11101287100	97000	97000	97000	97000	0
247	20241218	154200	11101287100	97000	97000	97000	97000	0
248	20241218	154100	11101287100	97000	97000	97000	97000	0
249	20241218	154000	11101287100	97000	97000	97000	97000	0
250	20241218	153900	11101287100	97000	97000	97000	97000	0
251	20241218	153800	11101287100	97000	97000	97000	97000	0
252	20241218	153700	11101287100	97000	97000	97000	97000	0
253	20241218	153600	11101287100	97000	97000	97000	97000	0
254	20241218	153500	11101287100	97000	97000	97000	97000	0
255	20241218	153400	11101287100	97000	97000	97000	97000	0
256	20241218	153300	11101287100	97000	97000	97000	97000	0
257	20241218	153200	11101287100	97000	97000	97000	97000	0
258	20241218	153100	11101287100	97000	97000	97000	97000	0
259	20241218	153000	11101287100	97000	97000	97000	97000	5937
260	20241218	152900	10525398100	97200	97200	97200	97200	0
261	20241218	152800	10525398100	97200	97200	97200	97200	0
262	20241218	152700	10525398100	97200	97200	97200	97200	0
263	20241218	152600	10525398100	97200	97200	97200	97200	0
264	20241218	152500	10525398100	97200	97200	97200	97200	0
265	20241218	152400	10525398100	97200	97200	97200	97200	0
266	20241218	152300	10525398100	97200	97200	97200	97200	0
267	20241218	152200	10525398100	97200	97200	97200	97200	0
268	20241218	152100	10525398100	97200	97200	97200	97200	0
269	20241218	152000	10525398100	97200	97200	97200	97200	0
270	20241218	151900	10525398100	97200	97200	97300	97100	546
271	20241218	151800	10472351300	97100	97200	97300	97100	252
272	20241218	151700	10447862700	97200	97100	97300	97100	124
273	20241218	151600	10435814300	97100	97300	97300	97100	148
274	20241218	151500	10421428800	97200	97200	97300	97200	210
275	20241218	151400	10401009000	97200	97100	97300	97100	272
276	20241218	151300	10374567300	97200	97200	97300	97100	781
277	20241218	151200	10298652000	97200	97200	97300	97100	138
278	20241218	151100	10285236800	97200	97300	97300	97200	608
279	20241218	151000	10226116900	97200	97200	97300	97100	355
280	20241218	150900	10191604200	97200	97300	97300	97200	169
281	20241218	150800	10175172800	97300	97300	97400	97200	1369
282	20241218	150700	10041999300	97300	97400	97500	97300	365
283	20241218	150600	10006452900	97400	97300	97400	97300	266
284	20241218	150500	9980552200	97300	97300	97400	97300	170
285	20241218	150400	9964005500	97400	97400	97400	97300	102
286	20241218	150300	9954077400	97400	97400	97500	97300	176
287	20241218	150200	9936932200	97400	97400	97400	97300	227
288	20241218	150100	9914825600	97400	97400	97500	97400	85
289	20241218	150000	9906545900	97400	97300	97500	97300	57
290	20241218	145900	9900993900	97400	97500	97500	97300	411
291	20241218	145800	9860962700	97500	97700	97700	97500	301
292	20241218	145700	9831614000	97700	97700	97800	97600	493
293	20241218	145600	9783478300	97600	97800	97800	97600	293
294	20241218	145500	9754851800	97800	97700	97800	97600	76
295	20241218	145400	9747429200	97600	97700	97800	97600	192
296	20241218	145300	9728671400	97700	97800	97800	97700	211
297	20241218	145200	9708049000	97800	97800	97800	97700	122
298	20241218	145100	9696121100	97700	97700	97800	97700	282
299	20241218	145000	9668559800	97700	97800	97800	97700	101
300	20241218	144900	9658689900	97700	97700	97700	97600	564
301	20241218	144800	9603605800	97700	97700	97700	97700	103
302	20241218	144700	9593542700	97600	97600	97700	97600	77
303	20241218	144600	9586026100	97600	97700	97700	97600	44
304	20241218	144500	9581730400	97700	97700	97700	97600	182
305	20241218	144400	9563960100	97700	97700	97700	97600	132
306	20241218	144300	9551069300	97700	97700	97700	97600	77
307	20241218	144200	9543548300	97700	97800	97800	97700	140
308	20241218	144100	9529864400	97800	97800	97800	97700	200
309	20241218	144000	9510318800	97800	97800	97800	97700	138
310	20241218	143900	9496826200	97800	97800	97800	97700	69
311	20241218	143800	9490079300	97800	97800	97800	97700	34
312	20241218	143700	9486756000	97800	97800	97800	97600	179
313	20241218	143600	9469265200	97800	97700	97800	97700	113
314	20241218	143500	9458215700	97700	97600	97800	97600	440
315	20241218	143400	9415226800	97600	97700	97700	97500	185
316	20241218	143300	9397172500	97700	97700	97700	97500	331
317	20241218	143200	9364853900	97600	97600	97700	97500	144
318	20241218	143100	9350801600	97600	97600	97700	97600	191
319	20241218	143000	9332159200	97600	97800	97800	97600	138
320	20241218	142900	9318678200	97700	97800	97800	97700	560
321	20241218	142800	9263957100	97800	97600	97800	97600	537
322	20241218	142700	9211470800	97600	97300	97800	97300	2831
323	20241218	142600	8935302200	97300	97400	97400	97200	325
324	20241218	142500	8903680100	97400	97300	97400	97200	168
325	20241218	142400	8887333700	97400	97300	97400	97000	313
326	20241218	142300	8856882700	97400	97300	97400	97200	142
327	20241218	142200	8843066500	97300	97000	97400	97000	1388
328	20241218	142100	8708214000	97000	97000	97000	96900	121
329	20241218	142000	8696477100	97000	96700	97000	96700	1336
330	20241218	141900	8567152700	96600	96600	96600	96500	719
331	20241218	141800	8497740200	96500	96600	96600	96500	218
332	20241218	141700	8476681500	96600	96600	96600	96600	50
333	20241218	141600	8471851500	96500	96600	96600	96500	71
334	20241218	141500	8464994900	96500	96600	96600	96500	216
335	20241218	141400	8444136300	96500	96600	96600	96500	186
336	20241218	141300	8426170000	96600	96600	96600	96500	286
337	20241218	141200	8398542500	96600	96600	96700	96600	22
338	20241218	141100	8396416900	96600	96800	96800	96600	49
339	20241218	141000	8391682400	96600	96700	96800	96600	135
340	20241218	140900	8378622600	96800	96600	96800	96600	81
341	20241218	140800	8370797000	96600	96600	96700	96500	92
342	20241218	140700	8361910600	96600	96500	96600	96500	362
343	20241218	140600	8326974600	96600	96600	96700	96500	116
344	20241218	140500	8315769900	96600	96600	96600	96600	12
345	20241218	140400	8314610700	96600	96700	96700	96500	135
346	20241218	140300	8301569100	96700	96700	96700	96700	17
347	20241218	140200	8299925200	96700	96700	96700	96600	62
348	20241218	140100	8293931400	96600	96700	96700	96600	384
349	20241218	140000	8256831100	96700	96700	96700	96600	226
350	20241218	135900	8234989300	96600	96700	96700	96600	91
351	20241218	135800	8226196600	96700	96700	96700	96600	118
352	20241218	135700	8214790000	96700	96700	96800	96700	266
353	20241218	135600	8189067400	96700	96700	96800	96700	288
354	20241218	135500	8161203600	96800	96700	96800	96700	14
355	20241218	135400	8159848500	96800	96800	96800	96800	61
356	20241218	135300	8153943700	96800	96700	96800	96700	96
357	20241218	135200	8144654200	96800	96800	96800	96700	30
358	20241218	135100	8141751800	96800	96800	96800	96700	81
359	20241218	135000	8133911200	96800	96700	96800	96700	94
360	20241218	134900	8124819800	96800	96700	96800	96700	8
361	20241218	134800	8124045800	96700	96700	96800	96700	84
362	20241218	134700	8115920800	96700	96700	96800	96700	161
363	20241218	134600	8100343900	96700	96800	96800	96700	195
364	20241218	134500	8081481900	96800	96800	96800	96800	70
365	20241218	134400	8074705900	96800	96700	96800	96600	137
366	20241218	134300	8061457200	96700	96700	96700	96600	145
367	20241218	134200	8047445100	96700	96700	96700	96700	106
368	20241218	134100	8037194900	96700	96700	96700	96700	19
369	20241218	134000	8035357600	96700	96600	96700	96600	82
370	20241218	133900	8027429600	96700	96700	96700	96600	194
371	20241218	133800	8008685100	96600	96700	96700	96600	89
372	20241218	133700	8000085400	96700	96700	96700	96600	39
373	20241218	133600	7996316400	96700	96600	96700	96600	41
374	20241218	133500	7992354300	96600	96500	96600	96400	88
375	20241218	133400	7983859600	96500	96400	96600	96400	55
376	20241218	133300	7978552900	96500	96500	96500	96400	175
377	20241218	133200	7961680600	96500	96500	96500	96400	105
378	20241218	133100	7951549400	96400	96500	96500	96400	89
379	20241218	133000	7942963200	96500	96500	96700	96500	151
380	20241218	132900	7928382500	96500	96500	96600	96400	366
381	20241218	132800	7893087000	96500	96500	96500	96400	60
382	20241218	132700	7887298100	96500	96600	96700	96400	561
383	20241218	132600	7833149500	96600	96800	96800	96600	364
384	20241218	132500	7797955600	96700	96900	96900	96700	89
385	20241218	132400	7789343000	96700	96800	96900	96700	231
386	20241218	132300	7766975200	96700	96600	96700	96500	100
387	20241218	132200	7757316500	96600	96500	96700	96500	120
388	20241218	132100	7745728800	96500	96600	96600	96500	29
389	20241218	132000	7742929100	96500	96800	96800	96500	173
390	20241218	131900	7726205500	96700	96800	96800	96700	17
391	20241218	131800	7724561200	96800	96900	96900	96700	32
392	20241218	131700	7721465200	96900	96800	97000	96800	730
393	20241218	131600	7650729900	96800	96600	96800	96600	574
394	20241218	131500	7595224000	96600	96500	96600	96500	651
395	20241218	131400	7532380000	96500	96500	96500	96400	42
396	20241218	131300	7528330500	96400	96400	96400	96300	266
397	20241218	131200	7502693100	96300	96300	96300	96300	78
398	20241218	131100	7495181700	96300	96400	96500	96300	51
399	20241218	131000	7490265700	96400	96400	96400	96400	53
400	20241218	130900	7485156500	96300	96500	96500	96300	48
401	20241218	130800	7480525800	96400	96300	96400	96300	15
402	20241218	130700	7479080800	96300	96400	96400	96300	147
403	20241218	130600	7464910100	96400	96400	96500	96400	79
404	20241218	130500	7457293500	96400	96500	96500	96400	38
405	20241218	130400	7453626700	96400	96400	96400	96400	57
406	20241218	130300	7448131900	96400	96400	96400	96300	43
407	20241218	130200	7443986800	96400	96400	96400	96400	39
408	20241218	130100	7440227200	96400	96300	96400	96300	49
409	20241218	130000	7435504100	96300	96400	96400	96300	196
410	20241218	125900	7416627900	96400	96400	96400	96300	47
411	20241218	125800	7412097300	96400	96400	96400	96400	34
412	20241218	125700	7408819700	96400	96400	96500	96400	94
413	20241218	125600	7399754500	96400	96400	96500	96400	115
414	20241218	125500	7388667900	96500	96400	96500	96400	140
415	20241218	125400	7375168900	96400	96500	96500	96400	61
416	20241218	125300	7369284400	96500	96400	96500	96400	131
417	20241218	125200	7356650900	96500	96500	96500	96400	138
418	20241218	125100	7343343900	96400	96500	96500	96400	11
419	20241218	125000	7342282900	96400	96500	96500	96400	128
420	20241218	124900	7329939400	96400	96500	96500	96400	231
421	20241218	124800	7307656700	96600	96600	96600	96600	39
422	20241218	124700	7303889300	96500	96500	96500	96500	40
423	20241218	124600	7300029300	96500	96600	96600	96500	143
424	20241218	124500	7286226000	96500	96600	96600	96500	144
425	20241218	124400	7272327900	96600	96500	96600	96500	63
426	20241218	124300	7266247700	96500	96500	96500	96400	603
427	20241218	124200	7208058500	96500	96500	96500	96500	112
428	20241218	124100	7197250500	96500	96400	96500	96400	183
429	20241218	124000	7179607400	96500	96400	96500	96400	69
430	20241218	123900	7172954000	96500	96500	96500	96500	19
431	20241218	123800	7171120500	96500	96500	96600	96500	83
432	20241218	123700	7163110900	96500	96500	96500	96400	546
433	20241218	123600	7110422400	96500	96500	96500	96500	158
434	20241218	123500	7095175400	96500	96500	96500	96400	93
435	20241218	123400	7086204300	96400	96500	96500	96400	130
436	20241218	123300	7073659400	96500	96600	96600	96500	360
437	20241218	123200	7038918400	96600	96600	96600	96600	32
438	20241218	123100	7035827200	96600	96700	96700	96500	186
439	20241218	123000	7017851100	96700	96700	96700	96600	10
440	20241218	122900	7016884300	96600	96600	96700	96600	17
441	20241218	122800	7015241900	96600	96700	96700	96600	82
442	20241218	122700	7007317400	96700	96700	96700	96700	39
443	20241218	122600	7003546100	96700	96900	96900	96700	59
444	20241218	122500	6997833800	96900	96800	96900	96800	53
445	20241218	122400	6992702500	96800	96800	96800	96700	44
446	20241218	122300	6988447100	96800	96800	96800	96800	45
447	20241218	122200	6984091100	96800	96800	96800	96800	36
448	20241218	122100	6980606300	96800	96800	96800	96800	2
449	20241218	122000	6980412700	96700	96900	96900	96700	134
450	20241218	121900	6967452600	96900	96800	96900	96800	43
451	20241218	121800	6963286200	96800	96700	96800	96700	57
452	20241218	121700	6957773600	96700	96900	96900	96700	21
453	20241218	121600	6955741000	96900	96900	96900	96800	132
454	20241218	121500	6942951200	96800	96800	96800	96700	66
455	20241218	121400	6936562800	96800	96700	96800	96700	177
456	20241218	121300	6919434200	96700	96700	96800	96600	27
457	20241218	121200	6916823800	96800	96600	96800	96500	61
458	20241218	121100	6910927500	96600	96700	96700	96600	59
459	20241218	121000	6905226000	96700	96600	96700	96600	103
460	20241218	120900	6895276000	96600	96600	96700	96600	50
461	20241218	120800	6890442100	96500	96500	96500	96500	61
462	20241218	120700	6884555600	96400	96500	96500	96400	374
463	20241218	120600	6848490000	96500	96600	96600	96400	352
464	20241218	120500	6814522000	96500	96500	96500	96500	4
465	20241218	120400	6814136000	96500	96500	96600	96500	59
466	20241218	120300	6808438800	96600	96500	96600	96500	265
467	20241218	120200	6782865500	96600	96600	96600	96600	12
468	20241218	120100	6781706300	96600	96700	96700	96600	980
469	20241218	120000	6687036000	96700	96800	96800	96600	933
470	20241218	115900	6596894300	96700	96800	96800	96700	111
471	20241218	115800	6586159100	96800	96700	96800	96700	12
472	20241218	115700	6584997600	96700	96800	96800	96700	79
473	20241218	115600	6577353800	96700	96800	96800	96700	66
474	20241218	115500	6570970100	96800	96800	96800	96700	32
475	20241218	115400	6567875500	96700	96800	96800	96700	133
476	20241218	115300	6555013200	96900	96700	97100	96700	69
477	20241218	115200	6548326100	96800	96800	97100	96800	52
478	20241218	115100	6543290500	96800	97100	97100	96700	45
479	20241218	115000	6538932300	96700	96700	96700	96700	30
480	20241218	114900	6536031300	96700	97000	97100	96700	66
481	20241218	114800	6529633700	97000	96700	97000	96700	69
482	20241218	114700	6522959700	96700	96700	96700	96600	73
483	20241218	114600	6515904700	96700	96700	96700	96600	35
484	20241218	114500	6512522100	96600	96600	96700	96600	193
485	20241218	114400	6493861200	96700	96600	96700	96600	72
486	20241218	114300	6486903800	96600	96700	96700	96600	145
487	20241218	114200	6472892300	96700	97000	97000	96700	1012
488	20241218	114100	6375004300	96900	96800	96900	96800	63
489	20241218	114000	6368902300	96800	96800	96800	96800	41
490	20241218	113900	6364933500	96800	96800	96800	96700	152
491	20241218	113800	6350234900	96700	96800	96900	96700	191
492	20241218	113700	6331748200	96900	96800	96900	96800	122
493	20241218	113600	6319937600	96800	96900	96900	96800	15
494	20241218	113500	6318485100	96900	96900	96900	96800	5
495	20241218	113400	6318000800	96900	97000	97000	96900	123
496	20241218	113300	6306081600	97000	97000	97000	97000	16
497	20241218	113200	6304529600	97000	97000	97000	97000	164
498	20241218	113100	6288621600	96900	96800	96900	96800	95
499	20241218	113000	6279418600	96800	96800	96900	96800	74
500	20241218	112900	6272250200	96800	96800	96800	96700	283
501	20241218	112800	6244862200	96800	96700	96800	96700	26
502	20241218	112700	6242346100	96700	96800	96800	96700	327
503	20241218	112600	6210692600	96800	96800	96800	96800	76
504	20241218	112500	6203335800	96700	96700	96800	96600	2677
505	20241218	112400	5944522200	96700	96700	96800	96700	308
506	20241218	112300	5914723800	96700	96900	96900	96700	680
507	20241218	112200	5848893400	96900	96900	96900	96800	140
508	20241218	112100	5835332400	96900	96800	96900	96800	135
509	20241218	112000	5822256900	96800	96900	96900	96800	223
510	20241218	111900	5800650200	97000	97000	97000	96900	122
511	20241218	111800	5788820200	96900	97000	97000	96900	121
512	20241218	111700	5777092700	97000	97000	97000	96900	34
513	20241218	111600	5773796600	97000	97000	97000	97000	10
514	20241218	111500	5772826600	97000	97000	97000	96900	103
515	20241218	111400	5762837600	97000	96900	97000	96900	39
516	20241218	111300	5759057800	96900	96900	96900	96900	153
517	20241218	111200	5744232100	96900	96900	96900	96800	27
518	20241218	111100	5741617000	96900	96900	96900	96800	158
519	20241218	111000	5726316800	96900	96900	96900	96800	23
520	20241218	110900	5724088900	96900	96900	96900	96800	78
521	20241218	110800	5716534400	96900	96800	96900	96700	462
522	20241218	110700	5671811600	96900	96900	96900	96700	371
523	20241218	110600	5635899000	96800	96800	96900	96800	108
524	20241218	110500	5625444400	96900	97000	97000	96900	145
525	20241218	110400	5611391900	97000	97000	97000	96900	117
526	20241218	110300	5600052900	97000	96900	97000	96900	132
527	20241218	110200	5587258500	96900	97000	97000	96900	79
528	20241218	110100	5579603300	96900	97000	97100	96900	72
529	20241218	110000	5572616600	97000	96900	97200	96900	223
530	20241218	105900	5550976500	97000	96800	97000	96800	18
531	20241218	105800	5549232200	96900	97000	97000	96900	11
532	20241218	105700	5548166100	97000	97000	97000	96800	20
533	20241218	105600	5546227700	97000	96700	97000	96700	255
534	20241218	105500	5521551800	96700	96800	96800	96700	97
535	20241218	105400	5512169700	96700	96700	96700	96700	291
536	20241218	105300	5484030000	96700	96800	96800	96700	400
537	20241218	105200	5445323800	96900	96900	96900	96800	78
538	20241218	105100	5437766600	96800	96900	96900	96800	311
539	20241218	105000	5407651300	96900	96800	96900	96800	69
540	20241218	104900	5400969800	96800	96900	96900	96800	140
541	20241218	104800	5387412600	96800	96800	96900	96800	102
542	20241218	104700	5377534400	96900	96900	96900	96800	178
543	20241218	104600	5360286300	96900	97000	97000	96900	99
544	20241218	104500	5350691500	97000	96900	97000	96900	168
545	20241218	104400	5334408100	97000	96900	97000	96900	56
546	20241218	104300	5328976700	97000	96900	97000	96900	153
547	20241218	104200	5314149800	97000	97000	97000	96900	114
548	20241218	104100	5303092300	97000	97000	97100	97000	635
549	20241218	104000	5241489900	97000	97200	97200	97000	186
550	20241218	103900	5223428800	97200	97200	97300	97100	294
551	20241218	103800	5194852000	97200	97200	97300	97200	101
552	20241218	103700	5185034500	97300	97400	97400	97200	182
553	20241218	103600	5167336900	97300	97300	97400	97300	75
554	20241218	103500	5160038800	97300	97300	97400	97300	275
555	20241218	103400	5133278700	97300	97400	97400	97300	180
556	20241218	103300	5115762500	97400	97300	97500	97300	62
557	20241218	103200	5109721000	97500	97300	97500	97300	163
558	20241218	103100	5093854900	97300	97600	97600	97300	483
559	20241218	103000	5046792000	97500	97600	97600	97400	99
560	20241218	102900	5037136500	97600	97500	97600	97400	96
561	20241218	102800	5027773000	97400	97400	97400	97300	107
562	20241218	102700	5017351300	97400	97600	97600	97400	144
563	20241218	102600	5003322300	97400	97500	97600	97300	112
564	20241218	102500	4992407900	97600	97400	97600	97400	2735
565	20241218	102400	4725993600	97400	97500	97600	97400	100
566	20241218	102300	4716243700	97500	97600	97600	97500	520
567	20241218	102200	4665537800	97600	97500	97600	97500	76
568	20241218	102100	4658122900	97600	97500	97600	97500	82
569	20241218	102000	4650122500	97500	97800	97900	97500	348
570	20241218	101900	4616135000	97800	97900	97900	97800	81
571	20241218	101800	4608212400	97800	97800	97900	97800	90
572	20241218	101700	4599409300	97800	97700	97900	97700	79
573	20241218	101600	4591690200	97700	97900	98000	97600	622
574	20241218	101500	4530872500	97900	97900	98000	97900	242
575	20241218	101400	4507180600	97900	97900	98000	97900	379
576	20241218	101300	4470069900	97900	97900	98000	97800	410
577	20241218	101200	4429935900	97900	98000	98100	97800	383
578	20241218	101100	4392398300	98000	98000	98100	97600	316
579	20241218	101000	4361435900	98000	97600	98100	97500	2037
580	20241218	100900	4162215100	97600	97600	97700	97600	472
581	20241218	100800	4116138700	97500	97400	97600	97300	982
582	20241218	100700	4020476300	97400	97400	97400	97400	6
583	20241218	100600	4019891900	97400	97400	97500	97200	335
584	20241218	100500	3987271300	97400	97300	97500	97300	63
585	20241218	100400	3981132800	97300	97500	97600	97300	275
586	20241218	100300	3954355100	97500	97300	97600	97300	293
587	20241218	100200	3925807300	97300	97500	97500	97200	257
588	20241218	100100	3900793900	97500	97400	97500	97400	133
589	20241218	100000	3887828800	97500	97200	97500	97200	369
590	20241218	095900	3851910300	97200	97200	97300	97100	305
591	20241218	095800	3822264800	97100	97200	97300	97100	181
592	20241218	095700	3804679100	97300	97300	97300	97200	232
593	20241218	095600	3782120000	97300	97500	97600	97300	236
594	20241218	095500	3759117000	97500	97500	97600	97500	325
595	20241218	095400	3727412400	97500	97500	97600	97500	124
596	20241218	095300	3715321400	97600	97600	97600	97400	408
597	20241218	095200	3675514700	97600	97600	97700	97600	278
598	20241218	095100	3648372300	97600	97700	97700	97600	426
599	20241218	095000	3606773100	97600	97600	97700	97500	270
600	20241218	094900	3580410400	97600	97700	97800	97600	183
601	20241218	094800	3562539400	97800	97300	97800	97200	2432
602	20241218	094700	3325411900	97200	97000	97300	97000	1508
603	20241218	094600	3178897800	97000	96900	97100	96900	338
604	20241218	094500	3146085000	96900	97000	97200	96900	1014
605	20241218	094400	3047671800	96900	96900	97000	96800	511
606	20241218	094300	2998130000	96900	96700	97000	96700	1074
607	20241218	094200	2894133300	96600	96400	96600	96400	988
608	20241218	094100	2798736700	96400	96400	96500	96300	375
609	20241218	094000	2762593200	96400	96300	96400	96300	86
610	20241218	093900	2754307700	96300	96400	96400	96300	156
611	20241218	093800	2739270500	96400	96400	96400	96200	119
612	20241218	093700	2727808800	96400	96200	96500	96200	285
613	20241218	093600	2700386500	96200	96400	96400	96200	430
614	20241218	093500	2658978900	96400	96600	96600	96300	245
615	20241218	093400	2635339300	96600	96400	96600	96200	232
616	20241218	093300	2612956600	96300	96500	96500	96300	208
617	20241218	093200	2592913500	96500	96700	96700	96500	262
618	20241218	093100	2567589400	96700	96500	96800	96500	994
619	20241218	093000	2471533000	96500	96100	96500	96000	509
620	20241218	092900	2422514000	96200	96200	96200	96000	769
621	20241218	092800	2348600400	96200	96300	96400	96200	698
622	20241218	092700	2281419300	96300	96300	96400	96200	797
623	20241218	092600	2204676400	96300	96500	96600	96300	769
624	20241218	092500	2130454300	96400	96300	96400	96200	812
625	20241218	092400	2052244700	96300	96100	96300	96100	490
626	20241218	092300	2005105200	96200	96300	96400	96100	697
627	20241218	092200	1938049900	96300	96300	96300	96200	369
628	20241218	092100	1902516600	96300	96400	96700	96300	881
629	20241218	092000	1817566600	96400	96500	96700	96400	743
630	20241218	091900	1745915100	96500	96700	96700	96500	594
631	20241218	091800	1688543900	96700	96700	96700	96600	126
632	20241218	091700	1676365000	96700	96500	96700	96400	305
633	20241218	091600	1646917900	96400	96500	96600	96400	547
634	20241218	091500	1594148400	96500	96800	96800	96500	430
635	20241218	091400	1552608600	96800	96900	96900	96800	118
636	20241218	091300	1541181900	96800	96700	96800	96500	1315
637	20241218	091200	1414095600	96700	96900	96900	96700	286
638	20241218	091100	1386411900	96900	97200	97200	96900	407
639	20241218	091000	1346902000	97200	97200	97200	96900	1337
640	20241218	090900	1217101500	97200	96900	97200	96900	758
641	20241218	090800	1143539600	96800	96700	96800	96500	1365
642	20241218	090700	1011570400	96700	96900	97000	96700	565
643	20241218	090600	956879700	96900	96800	96900	96800	761
644	20241218	090500	883158800	96800	96500	96800	96500	908
645	20241218	090400	795325300	96500	96700	96800	96400	516
646	20241218	090300	745505100	96800	95900	97000	95700	1874
647	20241218	090200	565852200	96000	97100	97100	95800	1715
648	20241218	090100	400568600	97100	97200	97300	97000	929
649	20241218	090000	310328400	97200	97200	97600	96600	3188