KissMeData/192820/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203700	8379613300	150800	150800	150800	150800	3162
3	20241220	203600	8379613300	150800	150800	150800	150800	0
4	20241220	203500	8379613300	150800	150800	150800	150800	0
5	20241220	203400	8379613300	150800	150800	150800	150800	0
6	20241220	203300	8379613300	150800	150800	150800	150800	0
7	20241220	203200	8379613300	150800	150800	150800	150800	0
8	20241220	203100	8379613300	150800	150800	150800	150800	0
9	20241220	203000	8379613300	150800	150800	150800	150800	0
10	20241220	202900	8379613300	150800	150800	150800	150800	0
11	20241220	202800	8379613300	150800	150800	150800	150800	0
12	20241220	202700	8379613300	150800	150800	150800	150800	0
13	20241220	202600	8379613300	150800	150800	150800	150800	0
14	20241220	202500	8379613300	150800	150800	150800	150800	0
15	20241220	202400	8379613300	150800	150800	150800	150800	0
16	20241220	202300	8379613300	150800	150800	150800	150800	0
17	20241220	202200	8379613300	150800	150800	150800	150800	0
18	20241220	202100	8379613300	150800	150800	150800	150800	0
19	20241220	202000	8379613300	150800	150800	150800	150800	0
20	20241220	201900	8379613300	150800	150800	150800	150800	0
21	20241220	201800	8379613300	150800	150800	150800	150800	0
22	20241220	201700	8379613300	150800	150800	150800	150800	0
23	20241220	201600	8379613300	150800	150800	150800	150800	0
24	20241220	201500	8379613300	150800	150800	150800	150800	0
25	20241220	201400	8379613300	150800	150800	150800	150800	0
26	20241220	201300	8379613300	150800	150800	150800	150800	0
27	20241220	201200	8379613300	150800	150800	150800	150800	0
28	20241220	201100	8379613300	150800	150800	150800	150800	0
29	20241220	201000	8379613300	150800	150800	150800	150800	0
30	20241220	200900	8379613300	150800	150800	150800	150800	0
31	20241220	200800	8379613300	150800	150800	150800	150800	0
32	20241220	200700	8379613300	150800	150800	150800	150800	3162
33	20241220	200600	8379613300	150800	150800	150800	150800	0
34	20241220	200500	8379613300	150800	150800	150800	150800	0
35	20241220	200400	8379613300	150800	150800	150800	150800	0
36	20241220	200300	8379613300	150800	150800	150800	150800	0
37	20241220	200200	8379613300	150800	150800	150800	150800	0
38	20241220	200100	8379613300	150800	150800	150800	150800	0
39	20241220	200000	8379613300	150800	150800	150800	150800	0
40	20241220	195900	8379613300	150800	150800	150800	150800	0
41	20241220	195800	8379613300	150800	150800	150800	150800	0
42	20241220	195700	8379613300	150800	150800	150800	150800	0
43	20241220	195600	8379613300	150800	150800	150800	150800	0
44	20241220	195500	8379613300	150800	150800	150800	150800	0
45	20241220	195400	8379613300	150800	150800	150800	150800	0
46	20241220	195300	8379613300	150800	150800	150800	150800	0
47	20241220	195200	8379613300	150800	150800	150800	150800	0
48	20241220	195100	8379613300	150800	150800	150800	150800	0
49	20241220	195000	8379613300	150800	150800	150800	150800	0
50	20241220	194900	8379613300	150800	150800	150800	150800	0
51	20241220	194800	8379613300	150800	150800	150800	150800	0
52	20241220	194700	8379613300	150800	150800	150800	150800	0
53	20241220	194600	8379613300	150800	150800	150800	150800	0
54	20241220	194500	8379613300	150800	150800	150800	150800	0
55	20241220	194400	8379613300	150800	150800	150800	150800	0
56	20241220	194300	8379613300	150800	150800	150800	150800	0
57	20241220	194200	8379613300	150800	150800	150800	150800	0
58	20241220	194100	8379613300	150800	150800	150800	150800	0
59	20241220	194000	8379613300	150800	150800	150800	150800	0
60	20241220	193900	8379613300	150800	150800	150800	150800	0
61	20241220	193800	8379613300	150800	150800	150800	150800	0
62	20241220	193700	8379613300	150800	150800	150800	150800	3162
63	20241220	193600	8379613300	150800	150800	150800	150800	0
64	20241220	193500	8379613300	150800	150800	150800	150800	0
65	20241220	193400	8379613300	150800	150800	150800	150800	0
66	20241220	193300	8379613300	150800	150800	150800	150800	0
67	20241220	193200	8379613300	150800	150800	150800	150800	0
68	20241220	193100	8379613300	150800	150800	150800	150800	0
69	20241220	193000	8379613300	150800	150800	150800	150800	0
70	20241220	192900	8379613300	150800	150800	150800	150800	0
71	20241220	192800	8379613300	150800	150800	150800	150800	0
72	20241220	192700	8379613300	150800	150800	150800	150800	0
73	20241220	192600	8379613300	150800	150800	150800	150800	0
74	20241220	192500	8379613300	150800	150800	150800	150800	0
75	20241220	192400	8379613300	150800	150800	150800	150800	0
76	20241220	192300	8379613300	150800	150800	150800	150800	0
77	20241220	192200	8379613300	150800	150800	150800	150800	0
78	20241220	192100	8379613300	150800	150800	150800	150800	0
79	20241220	192000	8379613300	150800	150800	150800	150800	0
80	20241220	191900	8379613300	150800	150800	150800	150800	0
81	20241220	191800	8379613300	150800	150800	150800	150800	0
82	20241220	191700	8379613300	150800	150800	150800	150800	0
83	20241220	191600	8379613300	150800	150800	150800	150800	0
84	20241220	191500	8379613300	150800	150800	150800	150800	0
85	20241220	191400	8379613300	150800	150800	150800	150800	0
86	20241220	191300	8379613300	150800	150800	150800	150800	0
87	20241220	191200	8379613300	150800	150800	150800	150800	0
88	20241220	191100	8379613300	150800	150800	150800	150800	0
89	20241220	191000	8379613300	150800	150800	150800	150800	0
90	20241220	190900	8379613300	150800	150800	150800	150800	0
91	20241220	190800	8379613300	150800	150800	150800	150800	0
92	20241220	190700	8379613300	150800	150800	150800	150800	3162
93	20241220	190600	8379613300	150800	150800	150800	150800	0
94	20241220	190500	8379613300	150800	150800	150800	150800	0
95	20241220	190400	8379613300	150800	150800	150800	150800	0
96	20241220	190300	8379613300	150800	150800	150800	150800	0
97	20241220	190200	8379613300	150800	150800	150800	150800	0
98	20241220	190100	8379613300	150800	150800	150800	150800	0
99	20241220	190000	8379613300	150800	150800	150800	150800	0
100	20241220	185900	8379613300	150800	150800	150800	150800	0
101	20241220	185800	8379613300	150800	150800	150800	150800	0
102	20241220	185700	8379613300	150800	150800	150800	150800	0
103	20241220	185600	8379613300	150800	150800	150800	150800	0
104	20241220	185500	8379613300	150800	150800	150800	150800	0
105	20241220	185400	8379613300	150800	150800	150800	150800	0
106	20241220	185300	8379613300	150800	150800	150800	150800	0
107	20241220	185200	8379613300	150800	150800	150800	150800	0
108	20241220	185100	8379613300	150800	150800	150800	150800	0
109	20241220	185000	8379613300	150800	150800	150800	150800	0
110	20241220	184900	8379613300	150800	150800	150800	150800	0
111	20241220	184800	8379613300	150800	150800	150800	150800	0
112	20241220	184700	8379613300	150800	150800	150800	150800	0
113	20241220	184600	8379613300	150800	150800	150800	150800	0
114	20241220	184500	8379613300	150800	150800	150800	150800	0
115	20241220	184400	8379613300	150800	150800	150800	150800	0
116	20241220	184300	8379613300	150800	150800	150800	150800	0
117	20241220	184200	8379613300	150800	150800	150800	150800	0
118	20241220	184100	8379613300	150800	150800	150800	150800	0
119	20241220	184000	8379613300	150800	150800	150800	150800	0
120	20241220	183900	8379613300	150800	150800	150800	150800	0
121	20241220	183800	8379613300	150800	150800	150800	150800	0
122	20241220	183700	8379613300	150800	150800	150800	150800	3162
123	20241220	183600	8379613300	150800	150800	150800	150800	0
124	20241220	183500	8379613300	150800	150800	150800	150800	0
125	20241220	183400	8379613300	150800	150800	150800	150800	0
126	20241220	183300	8379613300	150800	150800	150800	150800	0
127	20241220	183200	8379613300	150800	150800	150800	150800	0
128	20241220	183100	8379613300	150800	150800	150800	150800	0
129	20241220	183000	8379613300	150800	150800	150800	150800	0
130	20241220	182900	8379613300	150800	150800	150800	150800	0
131	20241220	182800	8379613300	150800	150800	150800	150800	0
132	20241220	182700	8379613300	150800	150800	150800	150800	0
133	20241220	182600	8379613300	150800	150800	150800	150800	0
134	20241220	182500	8379613300	150800	150800	150800	150800	0
135	20241220	182400	8379613300	150800	150800	150800	150800	0
136	20241220	182300	8379613300	150800	150800	150800	150800	0
137	20241220	182200	8379613300	150800	150800	150800	150800	0
138	20241220	182100	8379613300	150800	150800	150800	150800	0
139	20241220	182000	8379613300	150800	150800	150800	150800	0
140	20241220	181900	8379613300	150800	150800	150800	150800	0
141	20241220	181800	8379613300	150800	150800	150800	150800	0
142	20241220	181700	8379613300	150800	150800	150800	150800	0
143	20241220	181600	8379613300	150800	150800	150800	150800	0
144	20241220	181500	8379613300	150800	150800	150800	150800	0
145	20241220	181400	8379613300	150800	150800	150800	150800	0
146	20241220	181300	8379613300	150800	150800	150800	150800	0
147	20241220	181200	8379613300	150800	150800	150800	150800	0
148	20241220	181100	8379613300	150800	150800	150800	150800	0
149	20241220	181000	8379613300	150800	150800	150800	150800	0
150	20241220	180900	8379613300	150800	150800	150800	150800	0
151	20241220	180800	8379613300	150800	150800	150800	150800	0
152	20241220	180700	8379613300	150800	150800	150800	150800	3162
153	20241220	180600	8379613300	150800	150800	150800	150800	0
154	20241220	180500	8379613300	150800	150800	150800	150800	0
155	20241220	180400	8379613300	150800	150800	150800	150800	0
156	20241220	180300	8379613300	150800	150800	150800	150800	0
157	20241220	180200	8379613300	150800	150800	150800	150800	0
158	20241220	180100	8379613300	150800	150800	150800	150800	0
159	20241220	180000	8379613300	150800	150800	150800	150800	0
160	20241220	175900	8379613300	150800	150800	150800	150800	0
161	20241220	175800	8379613300	150800	150800	150800	150800	0
162	20241220	175700	8379613300	150800	150800	150800	150800	0
163	20241220	175600	8379613300	150800	150800	150800	150800	0
164	20241220	175500	8379613300	150800	150800	150800	150800	0
165	20241220	175400	8379613300	150800	150800	150800	150800	0
166	20241220	175300	8379613300	150800	150800	150800	150800	0
167	20241220	175200	8379613300	150800	150800	150800	150800	0
168	20241220	175100	8379613300	150800	150800	150800	150800	0
169	20241220	175000	8379613300	150800	150800	150800	150800	0
170	20241220	174900	8379613300	150800	150800	150800	150800	0
171	20241220	174800	8379613300	150800	150800	150800	150800	0
172	20241220	174700	8379613300	150800	150800	150800	150800	0
173	20241220	174600	8379613300	150800	150800	150800	150800	0
174	20241220	174500	8379613300	150800	150800	150800	150800	0
175	20241220	174400	8379613300	150800	150800	150800	150800	0
176	20241220	174300	8379613300	150800	150800	150800	150800	0
177	20241220	174200	8379613300	150800	150800	150800	150800	0
178	20241220	174100	8379613300	150800	150800	150800	150800	0
179	20241220	174000	8379613300	150800	150800	150800	150800	0
180	20241220	173900	8379613300	150800	150800	150800	150800	0
181	20241220	173800	8379613300	150800	150800	150800	150800	0
182	20241220	173700	8379613300	150800	150800	150800	150800	3162
183	20241220	173600	8379613300	150800	150800	150800	150800	0
184	20241220	173500	8379613300	150800	150800	150800	150800	0
185	20241220	173400	8379613300	150800	150800	150800	150800	0
186	20241220	173300	8379613300	150800	150800	150800	150800	0
187	20241220	173200	8379613300	150800	150800	150800	150800	0
188	20241220	173100	8379613300	150800	150800	150800	150800	0
189	20241220	173000	8379613300	150800	150800	150800	150800	0
190	20241220	172900	8379613300	150800	150800	150800	150800	0
191	20241220	172800	8379613300	150800	150800	150800	150800	0
192	20241220	172700	8379613300	150800	150800	150800	150800	0
193	20241220	172600	8379613300	150800	150800	150800	150800	0
194	20241220	172500	8379613300	150800	150800	150800	150800	0
195	20241220	172400	8379613300	150800	150800	150800	150800	0
196	20241220	172300	8379613300	150800	150800	150800	150800	0
197	20241220	172200	8379613300	150800	150800	150800	150800	0
198	20241220	172100	8379613300	150800	150800	150800	150800	0
199	20241220	172000	8379613300	150800	150800	150800	150800	0
200	20241220	171900	8379613300	150800	150800	150800	150800	0
201	20241220	171800	8379613300	150800	150800	150800	150800	0
202	20241220	171700	8379613300	150800	150800	150800	150800	0
203	20241220	171600	8379613300	150800	150800	150800	150800	0
204	20241220	171500	8379613300	150800	150800	150800	150800	0
205	20241220	171400	8379613300	150800	150800	150800	150800	0
206	20241220	171300	8379613300	150800	150800	150800	150800	0
207	20241220	171200	8379613300	150800	150800	150800	150800	0
208	20241220	171100	8379613300	150800	150800	150800	150800	0
209	20241220	171000	8379613300	150800	150800	150800	150800	0
210	20241220	170900	8379613300	150800	150800	150800	150800	0
211	20241220	170800	8379613300	150800	150800	150800	150800	0
212	20241220	170700	8379613300	150800	150800	150800	150800	3162
213	20241220	170600	8379613300	150800	150800	150800	150800	0
214	20241220	170500	8379613300	150800	150800	150800	150800	0
215	20241220	170400	8379613300	150800	150800	150800	150800	0
216	20241220	170300	8379613300	150800	150800	150800	150800	0
217	20241220	170200	8379613300	150800	150800	150800	150800	0
218	20241220	170100	8379613300	150800	150800	150800	150800	0
219	20241220	170000	8379613300	150800	150800	150800	150800	0
220	20241220	165900	8379613300	150800	150800	150800	150800	0
221	20241220	165800	8379613300	150800	150800	150800	150800	0
222	20241220	165700	8379613300	150800	150800	150800	150800	0
223	20241220	165600	8379613300	150800	150800	150800	150800	0
224	20241220	165500	8379613300	150800	150800	150800	150800	0
225	20241220	165400	8379613300	150800	150800	150800	150800	0
226	20241220	165300	8379613300	150800	150800	150800	150800	0
227	20241220	165200	8379613300	150800	150800	150800	150800	0
228	20241220	165100	8379613300	150800	150800	150800	150800	0
229	20241220	165000	8379613300	150800	150800	150800	150800	0
230	20241220	164900	8379613300	150800	150800	150800	150800	0
231	20241220	164800	8379613300	150800	150800	150800	150800	0
232	20241220	164700	8379613300	150800	150800	150800	150800	0
233	20241220	164600	8379613300	150800	150800	150800	150800	0
234	20241220	164500	8379613300	150800	150800	150800	150800	0
235	20241220	164400	8379613300	150800	150800	150800	150800	0
236	20241220	164300	8379613300	150800	150800	150800	150800	0
237	20241220	164200	8379613300	150800	150800	150800	150800	0
238	20241220	164100	8379613300	150800	150800	150800	150800	0
239	20241220	164000	8379613300	150800	150800	150800	150800	0
240	20241220	163900	8379613300	150800	150800	150800	150800	0
241	20241220	163800	8379613300	150800	150800	150800	150800	0
242	20241220	163700	8379613300	150800	150800	150800	150800	3162
243	20241220	163600	8379613300	150800	150800	150800	150800	0
244	20241220	163500	8379613300	150800	150800	150800	150800	0
245	20241220	163400	8379613300	150800	150800	150800	150800	0
246	20241220	163300	8379613300	150800	150800	150800	150800	0
247	20241220	163200	8379613300	150800	150800	150800	150800	0
248	20241220	163100	8379613300	150800	150800	150800	150800	0
249	20241220	163000	8379613300	150800	150800	150800	150800	0
250	20241220	162900	8379613300	150800	150800	150800	150800	0
251	20241220	162800	8379613300	150800	150800	150800	150800	0
252	20241220	162700	8379613300	150800	150800	150800	150800	0
253	20241220	162600	8379613300	150800	150800	150800	150800	0
254	20241220	162500	8379613300	150800	150800	150800	150800	0
255	20241220	162400	8379613300	150800	150800	150800	150800	0
256	20241220	162300	8379613300	150800	150800	150800	150800	0
257	20241220	162200	8379613300	150800	150800	150800	150800	0
258	20241220	162100	8379613300	150800	150800	150800	150800	0
259	20241220	162000	8379613300	150800	150800	150800	150800	0
260	20241220	161900	8379613300	150800	150800	150800	150800	0
261	20241220	161800	8379613300	150800	150800	150800	150800	0
262	20241220	161700	8379613300	150800	150800	150800	150800	0
263	20241220	161600	8379613300	150800	150800	150800	150800	0
264	20241220	161500	8379613300	150800	150800	150800	150800	0
265	20241220	161400	8379613300	150800	150800	150800	150800	0
266	20241220	161300	8379613300	150800	150800	150800	150800	0
267	20241220	161200	8379613300	150800	150800	150800	150800	0
268	20241220	161100	8379613300	150800	150800	150800	150800	0
269	20241220	161000	8379613300	150800	150800	150800	150800	0
270	20241220	160900	8379613300	150800	150800	150800	150800	0
271	20241220	160800	8379613300	150800	150800	150800	150800	0
272	20241220	160700	8379613300	150800	150800	150800	150800	3162
273	20241220	160600	8379613300	150800	150800	150800	150800	0
274	20241220	160500	8379613300	150800	150800	150800	150800	0
275	20241220	160400	8379613300	150800	150800	150800	150800	0
276	20241220	160300	8379613300	150800	150800	150800	150800	0
277	20241220	160200	8379613300	150800	150800	150800	150800	0
278	20241220	160100	8379613300	150800	150800	150800	150800	0
279	20241220	160000	8379613300	150800	150800	150800	150800	0
280	20241220	155900	8379613300	150800	150800	150800	150800	0
281	20241220	155800	8379613300	150800	150800	150800	150800	0
282	20241220	155700	8379613300	150800	150800	150800	150800	0
283	20241220	155600	8379613300	150800	150800	150800	150800	0
284	20241220	155500	8379613300	150800	150800	150800	150800	0
285	20241220	155400	8379613300	150800	150800	150800	150800	0
286	20241220	155300	8379613300	150800	150800	150800	150800	0
287	20241220	155200	8379613300	150800	150800	150800	150800	0
288	20241220	155100	8379613300	150800	150800	150800	150800	0
289	20241220	155000	8379613300	150800	150800	150800	150800	0
290	20241220	154900	8379613300	150800	150800	150800	150800	0
291	20241220	154800	8379613300	150800	150800	150800	150800	0
292	20241220	154700	8379613300	150800	150800	150800	150800	0
293	20241220	154600	8379613300	150800	150800	150800	150800	0
294	20241220	154500	8379613300	150800	150800	150800	150800	0
295	20241220	154400	8379613300	150800	150800	150800	150800	0
296	20241220	154300	8379613300	150800	150800	150800	150800	0
297	20241220	154200	8379613300	150800	150800	150800	150800	0
298	20241220	154100	8379613300	150800	150800	150800	150800	0
299	20241220	154000	8379613300	150800	150800	150800	150800	0
300	20241220	153900	8379613300	150800	150800	150800	150800	0
301	20241220	153800	8379613300	150800	150800	150800	150800	0
302	20241220	153700	8379613300	150800	150800	150800	150800	3162
303	20241220	153600	8379613300	150800	150800	150800	150800	0
304	20241220	153500	8379613300	150800	150800	150800	150800	0
305	20241220	153400	8379613300	150800	150800	150800	150800	0
306	20241220	153300	8379613300	150800	150800	150800	150800	0
307	20241220	153200	8379613300	150800	150800	150800	150800	0
308	20241220	153100	8379613300	150800	150800	150800	150800	0
309	20241220	153000	8379613300	150800	150800	150800	150800	3162
310	20241220	152900	7902783700	151700	151700	151700	151700	0
311	20241220	152800	7902783700	151700	151700	151700	151700	0
312	20241220	152700	7902783700	151700	151700	151700	151700	0
313	20241220	152600	7902783700	151700	151700	151700	151700	0
314	20241220	152500	7902783700	151700	151700	151700	151700	0
315	20241220	152400	7902783700	151700	151700	151700	151700	0
316	20241220	152300	7902783700	151700	151700	151700	151700	0
317	20241220	152200	7902783700	151700	151700	151700	151700	0
318	20241220	152100	7902783700	151700	151700	151700	151700	0
319	20241220	152000	7902783700	151700	151700	151700	151700	0
320	20241220	151900	7902783700	151700	151400	151700	151400	5
321	20241220	151800	7902026100	151600	151700	151700	151600	49
322	20241220	151700	7894593200	151700	151700	151800	151600	184
323	20241220	151600	7866675700	151600	151700	151700	151600	88
324	20241220	151500	7853327200	151600	151700	151700	151600	244
325	20241220	151400	7816334900	151600	150900	151700	150800	345
326	20241220	151300	7764051600	151500	151700	151700	150800	201
327	20241220	151200	7733683500	151700	151200	151700	151000	282
328	20241220	151100	7691030200	151200	151700	151700	151100	132
329	20241220	151000	7671034700	151200	151400	151700	151200	112
330	20241220	150900	7654085000	151700	151100	151700	151100	137
331	20241220	150800	7633350100	151800	151800	151800	151000	122
332	20241220	150700	7614891100	151000	150900	151900	150900	572
333	20241220	150600	7528239800	151600	151000	151700	150900	135
334	20241220	150500	7507821100	151700	151500	151700	150800	178
335	20241220	150400	7480901800	151800	151600	151800	150800	400
336	20241220	150300	7420435500	151000	151100	151700	151000	304
337	20241220	150200	7374490900	151100	151300	151800	151100	96
338	20241220	150100	7359956200	151200	151500	151600	151200	158
339	20241220	150000	7336032300	151800	151900	151900	151100	104
340	20241220	145900	7320273500	151900	152000	152000	151200	252
341	20241220	145800	7282070200	151900	151500	152000	151300	137
342	20241220	145700	7261308800	152000	151600	152000	151400	103
343	20241220	145600	7245690900	151600	152000	152100	151200	133
344	20241220	145500	7225509400	152000	151300	152100	151300	151
345	20241220	145400	7202618200	152000	152000	152100	151000	212
346	20241220	145300	7170461100	152100	150900	152100	150800	575
347	20241220	145200	7083174200	150700	151200	151900	150700	189
348	20241220	145100	7054622300	151800	151800	151800	150700	326
349	20241220	145000	7005337100	151800	151700	151800	151100	221
350	20241220	144900	6971862000	151000	151400	151800	151000	177
351	20241220	144800	6945080000	151400	151200	151800	151000	167
352	20241220	144700	6919793600	151800	152000	152000	151000	400
353	20241220	144600	6859322000	152000	151600	152000	151200	88
354	20241220	144500	6845988300	151500	151400	152100	151400	99
355	20241220	144400	6830963200	151300	151000	151800	151000	200
356	20241220	144300	6800702300	151800	151700	151800	151000	108
357	20241220	144200	6784335500	151700	151800	151800	151100	127
358	20241220	144100	6765107000	151000	151200	151800	150700	335
359	20241220	144000	6714503400	151700	151800	151800	151000	187
360	20241220	143900	6686231000	151100	151400	151800	151100	139
361	20241220	143800	6665177100	151500	151400	151500	151100	419
362	20241220	143700	6601733700	151400	151200	151500	151000	396
363	20241220	143600	6541799400	151200	151200	151300	151000	106
364	20241220	143500	6525778200	151200	151400	151500	151000	149
365	20241220	143400	6503242700	151400	151500	151500	151300	124
366	20241220	143300	6484473200	151500	151600	151600	151400	171
367	20241220	143200	6458565300	151600	151600	151600	151500	146
368	20241220	143100	6436440400	151600	151600	151800	151500	111
369	20241220	143000	6419606700	151700	151800	151900	151600	211
370	20241220	142900	6387593800	151900	151800	151900	151800	47
371	20241220	142800	6380454900	151800	152000	152000	151800	91
372	20241220	142700	6366635100	151900	151900	152200	151900	100
373	20241220	142600	6351430600	152000	152300	152300	151800	49
374	20241220	142500	6343983700	152400	152400	152600	152300	42
375	20241220	142400	6337580600	152600	151900	152600	151900	702
376	20241220	142300	6230791700	152000	152100	152100	151800	374
377	20241220	142200	6173978400	151900	152100	152100	151900	144
378	20241220	142100	6152087000	152000	152000	152100	152000	57
379	20241220	142000	6143420300	152000	152000	152100	151900	40
380	20241220	141900	6137340300	152100	152000	152100	151900	72
381	20241220	141800	6126391700	152000	152200	152200	152000	102
382	20241220	141700	6110880100	152100	152100	152200	152100	47
383	20241220	141600	6103729000	152100	152200	152200	152100	51
384	20241220	141500	6095967600	152000	152300	152500	152000	103
385	20241220	141400	6080285400	152300	152500	152500	152200	63
386	20241220	141300	6070685500	152500	152400	152500	152400	67
387	20241220	141200	6060469200	152500	152400	152500	152400	103
388	20241220	141100	6044762000	152500	152600	152600	152400	62
389	20241220	141000	6035305100	152600	152600	152700	152500	42
390	20241220	140900	6028893300	152600	152600	152700	152400	102
391	20241220	140800	6013332000	152600	152100	152600	152100	330
392	20241220	140700	5963103200	152100	152000	152100	152000	58
393	20241220	140600	5954282900	152100	151900	152100	151900	113
394	20241220	140500	5937110800	152000	152100	152100	151900	76
395	20241220	140400	5925558800	152000	152000	152100	152000	31
396	20241220	140300	5920844300	152000	152000	152100	152000	74
397	20241220	140200	5909595600	151900	152200	152200	151900	217
398	20241220	140100	5876613400	152300	152500	152500	152100	100
399	20241220	140000	5861378600	152500	152700	152700	152400	147
400	20241220	135900	5838948800	152600	152600	152700	152600	77
401	20241220	135800	5827196600	152500	152600	152600	152500	47
402	20241220	135700	5820025200	152600	152500	152600	152400	250
403	20241220	135600	5781883100	152500	152500	152500	152400	52
404	20241220	135500	5773955000	152500	152400	152500	152400	68
405	20241220	135400	5763586100	152400	152400	152500	152400	68
406	20241220	135300	5753216700	152500	152500	152500	152400	23
407	20241220	135200	5749710200	152400	152200	152400	152000	735
408	20241220	135100	5637947000	152200	152100	152200	152100	298
409	20241220	135000	5592619000	152200	152100	152200	152100	51
410	20241220	134900	5584859300	152100	152200	152200	152100	29
411	20241220	134800	5580446100	152100	152200	152200	152100	33
412	20241220	134700	5575423800	152200	152200	152200	152100	105
413	20241220	134600	5559449700	152200	152400	152500	152100	99
414	20241220	134500	5544384900	152400	152200	152400	152100	80
415	20241220	134400	5532207000	152200	152300	152300	152200	34
416	20241220	134300	5527031100	152300	152300	152300	152200	33
417	20241220	134200	5522005500	152200	152300	152300	152100	106
418	20241220	134100	5505874600	152300	152600	152600	152300	67
419	20241220	134000	5495660900	152600	152400	152600	152400	77
420	20241220	133900	5483913100	152500	152500	152500	152400	76
421	20241220	133800	5472323300	152500	152500	152500	152300	29
422	20241220	133700	5467903400	152600	152600	152600	152500	26
423	20241220	133600	5463937900	152600	152600	152600	152600	60
424	20241220	133500	5454781900	152600	152400	152600	152400	23
425	20241220	133400	5451273700	152400	152800	152800	152300	75
426	20241220	133300	5439837400	152800	152700	152900	152700	58
427	20241220	133200	5430974100	152600	152800	152900	152500	57
428	20241220	133100	5422271100	152800	152800	152900	152700	99
429	20241220	133000	5407144100	152700	152600	152700	152600	39
430	20241220	132900	5401191600	152600	152400	152600	152400	22
431	20241220	132800	5397836900	152400	152600	152600	152400	51
432	20241220	132700	5390055800	152700	152600	152700	152500	65
433	20241220	132600	5380137500	152600	152700	152700	152400	36
434	20241220	132500	5374645500	152700	152400	152700	152400	40
435	20241220	132400	5368546400	152500	152600	152600	152100	61
436	20241220	132300	5359255000	152600	152700	152800	152400	22
437	20241220	132200	5355899200	152800	152100	152800	152100	221
438	20241220	132100	5322253100	152200	152200	152200	152100	58
439	20241220	132000	5313425900	152100	152100	152200	152100	83
440	20241220	131900	5300797800	152200	152100	152200	152100	47
441	20241220	131800	5293647900	152200	152300	152300	152100	543
442	20241220	131700	5211010900	152500	152800	152900	152500	44
443	20241220	131600	5204294200	152900	152900	152900	152700	107
444	20241220	131500	5187937000	152900	152900	152900	152600	99
445	20241220	131400	5172822400	152900	153000	153000	152800	53
446	20241220	131300	5164716500	153000	152400	153000	152200	384
447	20241220	131200	5106207100	152400	152400	152400	152300	43
448	20241220	131100	5099654100	152400	152500	152500	152300	30
449	20241220	131000	5095082000	152500	152400	152500	152300	34
450	20241220	130900	5089900100	152400	152500	152500	152400	68
451	20241220	130800	5079535600	152500	152600	153000	152500	143
452	20241220	130700	5057703400	152500	152700	152700	152500	115
453	20241220	130600	5040157200	152800	152800	152900	152700	71
454	20241220	130500	5029307600	152900	152900	153000	152900	24
455	20241220	130400	5025637700	153000	153000	153000	152800	61
456	20241220	130300	5016309600	153000	152900	153000	152700	28
457	20241220	130200	5012029600	152900	153000	153000	152900	37
458	20241220	130100	5006369400	153000	153100	153100	152900	755
459	20241220	130000	4890784500	153000	153100	153100	153000	36
460	20241220	125900	4885276300	153000	153000	153100	152900	19
461	20241220	125800	4882369300	153000	153100	153100	152900	93
462	20241220	125700	4868139500	152900	152600	152900	152400	88
463	20241220	125600	4854698700	152400	152900	153100	152400	68
464	20241220	125500	4844317300	152900	153000	153100	152900	254
465	20241220	125400	4805455600	153100	153100	153100	153000	217
466	20241220	125300	4772249400	153000	153300	153300	153000	153
467	20241220	125200	4748822400	153300	153400	153400	153300	65
468	20241220	125100	4738853200	153300	153400	153400	153300	83
469	20241220	125000	4726127000	153400	153300	153500	153300	23
470	20241220	124900	4722597600	153400	153300	153500	153100	334
471	20241220	124800	4671426000	153300	153300	153300	153200	65
472	20241220	124700	4661466500	153200	153300	153300	153200	4
473	20241220	124600	4660853400	153200	153300	153600	153200	146
474	20241220	124500	4638461500	153300	153400	153400	153200	25
475	20241220	124400	4634629200	153500	153600	153600	153400	91
476	20241220	124300	4620660600	153600	153800	153800	153600	79
477	20241220	124200	4608519700	153800	153800	153900	153700	38
478	20241220	124100	4602675500	153700	153800	153800	153700	42
479	20241220	124000	4596216200	153800	153800	153900	153700	42
480	20241220	123900	4589755400	153800	153800	153800	153700	13
481	20241220	123800	4587756100	153900	153800	153900	153700	38
482	20241220	123700	4581912100	153800	153500	153800	153500	91
483	20241220	123600	4567935700	153500	153600	153600	153500	67
484	20241220	123500	4557646800	153700	153500	153800	153400	20
485	20241220	123400	4554572800	153100	153800	153800	153100	366
486	20241220	123300	4498445500	153700	153700	153800	153700	27
487	20241220	123200	4494294100	153700	153800	153900	153700	41
488	20241220	123100	4487988000	153800	153800	153900	153800	57
489	20241220	123000	4479220800	153700	153800	153800	153700	67
490	20241220	122900	4468921500	153800	153800	153800	153800	25
491	20241220	122800	4465076500	153800	153700	153800	153700	37
492	20241220	122700	4459387900	153700	153700	153700	153600	10
493	20241220	122600	4457851200	153600	153600	153800	153600	43
494	20241220	122500	4451243700	153600	153900	153900	153600	170
495	20241220	122400	4425096000	153900	153500	153900	153500	62
496	20241220	122300	4415559800	153500	153900	153900	153400	198
497	20241220	122200	4385113700	154000	153900	154000	153800	42
498	20241220	122100	4378649500	153700	153800	153900	153700	11
499	20241220	122000	4376957500	153800	153800	153800	153700	23
500	20241220	121900	4373420500	153800	153900	154100	153800	56
501	20241220	121800	4364800800	153900	153900	153900	153800	47
502	20241220	121700	4357569800	153700	153800	153900	153700	59
503	20241220	121600	4348495600	153800	153800	153800	153500	213
504	20241220	121500	4315740500	153900	153900	153900	153800	23
505	20241220	121400	4312200900	153900	153900	153900	153800	15
506	20241220	121300	4309892700	153900	153700	153900	153600	45
507	20241220	121200	4302975500	153700	153500	153700	153500	32
508	20241220	121100	4298060200	153500	153600	153600	153400	24
509	20241220	121000	4294376200	153600	153400	153600	153400	56
510	20241220	120900	4285779300	153400	153500	153500	153400	32
511	20241220	120800	4280867500	153500	153400	153500	153400	23
512	20241220	120700	4277337200	153500	153400	153500	153300	35
513	20241220	120600	4271968100	153500	153600	153600	153300	34
514	20241220	120500	4266749900	153500	153500	153600	153400	55
515	20241220	120400	4258305300	153500	153500	153600	153500	146
516	20241220	120300	4235890100	153600	153700	153700	153600	23
517	20241220	120200	4232356800	153600	154000	154000	153600	89
518	20241220	120100	4218674300	153800	153900	154000	153800	53
519	20241220	120000	4210515200	153900	154000	154100	153900	44
520	20241220	115900	4203740100	154100	154200	154300	154100	55
521	20241220	115800	4195261400	154200	154300	154300	154200	76
522	20241220	115700	4183538600	154400	154300	154400	154300	41
523	20241220	115600	4177210400	154300	154300	154400	154100	126
524	20241220	115500	4157773700	154400	154300	154400	154300	46
525	20241220	115400	4150671900	154300	154400	154400	154300	44
526	20241220	115300	4143879000	154400	154400	154400	154300	23
527	20241220	115200	4140327900	154300	154300	154400	154300	51
528	20241220	115100	4132454300	154300	154400	154400	154200	54
529	20241220	115000	4124122200	154400	154400	154400	154300	42
530	20241220	114900	4117637800	154300	154400	154400	154300	32
531	20241220	114800	4112697900	154300	154200	154300	154200	25
532	20241220	114700	4108841400	154100	154100	154200	154100	25
533	20241220	114600	4104988300	154200	154200	154300	154100	58
534	20241220	114500	4096043200	154300	154300	154400	154200	80
535	20241220	114400	4083701800	154200	153900	154200	153900	20
536	20241220	114300	4080623500	153900	153900	153900	153800	67
537	20241220	114200	4070313000	153500	153700	153900	153400	92
538	20241220	114100	4056185100	153800	154000	154300	153700	54
539	20241220	114000	4047869600	154000	153800	154000	153600	41
540	20241220	113900	4041559300	153900	153600	154000	153400	63
541	20241220	113800	4031882400	153600	153900	154100	153500	205
542	20241220	113700	4000363600	153900	154000	154100	153800	42
543	20241220	113600	3993896400	153900	154100	154100	153800	58
544	20241220	113500	3984962800	154100	154500	154500	154000	32
545	20241220	113400	3980030300	154200	154200	154600	154000	117
546	20241220	113300	3961988400	154200	154000	154400	154000	108
547	20241220	113200	3945334300	154100	154000	154100	154000	13
548	20241220	113100	3943331200	153700	154400	154600	153600	148
549	20241220	113000	3920549500	154500	154500	154600	154400	22
550	20241220	112900	3917150300	154400	154400	154600	154400	65
551	20241220	112800	3907110000	154400	154500	154600	154400	115
552	20241220	112700	3889347500	154600	154500	154600	154300	56
553	20241220	112600	3880697200	154500	154500	154600	154400	30
554	20241220	112500	3876063800	154500	154500	154600	154500	89
555	20241220	112400	3862311500	154500	154400	154600	154300	49
556	20241220	112300	3854745300	154300	154300	154600	154300	83
557	20241220	112200	3841925700	154300	154400	154500	154000	368
558	20241220	112100	3785140300	154300	154000	154400	153900	143
559	20241220	112000	3763111900	153800	153900	154000	153800	33
560	20241220	111900	3758033100	154000	154300	154300	153800	121
561	20241220	111800	3739398000	154300	154300	154300	154200	26
562	20241220	111700	3735386600	154300	154300	154300	154200	23
563	20241220	111600	3731837800	154200	154200	154200	154000	87
564	20241220	111500	3718428200	154200	154000	154200	154000	26
565	20241220	111400	3714420800	154100	154000	154100	154000	20
566	20241220	111300	3711339200	153900	154300	154400	153900	72
567	20241220	111200	3700235200	154300	154000	154300	153800	35
568	20241220	111100	3694842800	154300	153800	154300	153600	349
569	20241220	111000	3641105600	153900	154000	154300	153900	42
570	20241220	110900	3634634900	154000	154300	154300	153900	49
571	20241220	110800	3627079700	154100	154300	154400	154000	51
572	20241220	110700	3619215200	154300	154100	154400	154000	44
573	20241220	110600	3612430900	154100	154000	154400	153800	112
574	20241220	110500	3595183500	154000	154300	154600	153800	171
575	20241220	110400	3568828700	154300	154300	154300	154200	13
576	20241220	110300	3566822900	154300	154200	154300	154200	14
577	20241220	110200	3564663100	154100	153900	154400	153900	60
578	20241220	110100	3555415000	153900	153800	154600	153600	251
579	20241220	110000	3516766800	153600	153900	154000	153600	174
580	20241220	105900	3490021900	154000	154300	154400	154000	166
581	20241220	105800	3464432800	154400	154500	154500	154300	60
582	20241220	105700	3455165600	154500	154500	154500	154300	58
583	20241220	105600	3446207900	154500	154400	154500	154300	46
584	20241220	105500	3439105000	154400	154100	154400	154100	34
585	20241220	105400	3433857300	154100	153800	154100	153800	23
586	20241220	105300	3430316600	153800	154200	154200	153800	124
587	20241220	105200	3411214800	154200	153700	154300	153700	79
588	20241220	105100	3399051600	153700	153500	153700	153500	55
589	20241220	105000	3390604100	153500	153300	153500	153300	59
590	20241220	104900	3381552400	153800	154000	154000	153400	171
591	20241220	104800	3355289100	154000	153900	154000	153800	52
592	20241220	104700	3347285100	153900	154400	154400	153900	173
593	20241220	104600	3320623700	154300	154500	154500	154300	38
594	20241220	104500	3314755900	154500	154200	154500	154100	49
595	20241220	104400	3307195200	154100	154100	154200	154100	39
596	20241220	104300	3301182200	154100	154300	154300	154000	41
597	20241220	104200	3294861500	154300	154500	154500	154200	30
598	20241220	104100	3290230800	154500	154400	154500	154200	59
599	20241220	104000	3281127000	154400	153900	154400	153900	38
600	20241220	103900	3275262400	154500	153900	154600	153800	80
601	20241220	103800	3262930600	153900	153900	154000	153800	62
602	20241220	103700	3253390200	153800	153900	154000	153800	17
603	20241220	103600	3250773600	153900	154000	154000	153800	77
604	20241220	103500	3238922200	154000	154100	154100	153600	175
605	20241220	103400	3212008600	154100	154100	154100	153800	152
606	20241220	103300	3188607300	154200	154100	154200	154100	57
607	20241220	103200	3179819700	154200	154800	154800	154100	104
608	20241220	103100	3163747700	154700	154500	154800	154200	55
609	20241220	103000	3155247200	154700	154700	155000	154100	111
610	20241220	102900	3138060300	154000	154700	154700	153800	210
611	20241220	102800	3105703900	154100	153800	154800	153800	73
612	20241220	102700	3094430100	153900	154000	154000	153800	110
613	20241220	102600	3077494500	153900	154600	154600	153900	298
614	20241220	102500	3031576600	154600	154500	154600	154000	40
615	20241220	102400	3025399400	154500	154800	154800	153800	69
616	20241220	102300	3014736200	154800	154400	154900	153800	151
617	20241220	102200	2991447100	154400	154200	154500	154200	38
618	20241220	102100	2985581300	153900	154500	154900	153800	187
619	20241220	102000	2956750400	154500	153800	154600	153800	60
620	20241220	101900	2947491000	153800	154200	154200	153600	301
621	20241220	101800	2901166200	155100	154200	155100	154100	192
622	20241220	101700	2871533000	154300	154300	154300	154200	165
623	20241220	101600	2846077600	154300	154400	154900	154100	112
624	20241220	101500	2828789200	154400	154300	154500	154300	43
625	20241220	101400	2822150700	154300	154600	154900	154200	76
626	20241220	101300	2810411000	155100	154900	155300	154200	98
627	20241220	101200	2795233500	155200	155200	155300	155000	190
628	20241220	101100	2765744700	155300	155000	155300	155000	146
629	20241220	101000	2743100000	155000	155000	155000	154900	44
630	20241220	100900	2736280400	155000	155000	155000	154900	65
631	20241220	100800	2726206800	155000	154600	155000	154600	89
632	20241220	100700	2712420000	154500	154500	154500	154400	62
633	20241220	100600	2702843400	154500	154900	154900	154500	93
634	20241220	100500	2688461300	154900	155000	155200	154600	145
635	20241220	100400	2665996200	155000	155300	155300	154000	75
636	20241220	100300	2654388500	155400	155300	155400	154000	392
637	20241220	100200	2593593000	155300	154900	155300	154800	278
638	20241220	100100	2550475100	155000	154500	155000	154400	255
639	20241220	100000	2511008700	154500	154400	154500	154200	56
640	20241220	095900	2502359300	154300	154200	154300	154100	54
641	20241220	095800	2494034800	154200	154500	154500	154000	170
642	20241220	095700	2467795300	154500	154800	155000	154400	166
643	20241220	095600	2442115400	154700	154800	155000	154700	271
644	20241220	095500	2400126000	154800	154500	154800	154500	73
645	20241220	095400	2388829700	154500	154200	154500	153900	53
646	20241220	095300	2380656500	154200	153900	154200	153700	123
647	20241220	095200	2361721900	154200	154200	154300	153700	281
648	20241220	095100	2318462400	154200	154700	154800	154200	91
649	20241220	095000	2304410200	154700	154600	154700	154500	38
650	20241220	094900	2298535800	154600	154700	154700	154600	134
651	20241220	094800	2277809900	154700	154400	154700	154400	249
652	20241220	094700	2239345600	154400	154300	154600	154100	444
653	20241220	094600	2170803700	154200	153500	154200	153000	228
654	20241220	094500	2135748100	153400	154200	154200	153400	389
655	20241220	094400	2075917100	154200	154200	154200	154100	40
656	20241220	094300	2069749300	154200	153600	154200	153500	877
657	20241220	094200	1934882100	153600	153200	153600	153200	943
658	20241220	094100	1790168500	153200	152700	153200	152700	237
659	20241220	094000	1753945800	152700	152500	153300	152500	206
660	20241220	093900	1722455300	152400	153200	153200	152400	365
661	20241220	093800	1666657200	153200	153000	153200	152900	507
662	20241220	093700	1589084600	152900	152700	153000	152700	247
663	20241220	093600	1551342300	152700	152500	152800	152400	41
664	20241220	093500	1545082800	152500	152500	152600	152400	24
665	20241220	093400	1541422800	152500	152500	152700	152200	140
666	20241220	093300	1520079600	152500	152700	152700	152500	70
667	20241220	093200	1509400200	153000	152500	153000	152500	172
668	20241220	093100	1483113800	152300	152000	152500	151800	200
669	20241220	093000	1452676800	151800	152000	152000	151800	107
670	20241220	092900	1436423500	152000	151900	152000	151900	36
671	20241220	092800	1430952400	152000	152200	152400	152000	100
672	20241220	092700	1415737500	152200	151900	152200	151800	459
673	20241220	092600	1345980500	151900	151800	152000	151800	98
674	20241220	092500	1331085100	151800	151500	151800	151500	179
675	20241220	092400	1303939200	151500	151400	151900	151300	95
676	20241220	092300	1289525900	151500	152200	152300	151400	1064
677	20241220	092200	1128034600	152300	152500	152500	152200	105
678	20241220	092100	1112040000	152500	152900	152900	152400	54
679	20241220	092000	1103799200	152900	153000	153000	152900	70
680	20241220	091900	1093095100	153000	153700	153700	153000	5
681	20241220	091800	1092328100	153500	152600	153600	152600	232
682	20241220	091700	1056759600	152700	152700	153400	152700	649
683	20241220	091600	957448500	152200	152500	152700	152200	263
684	20241220	091500	917359100	152400	153000	153000	152400	592
685	20241220	091400	826994600	153100	152800	153100	152700	64
686	20241220	091300	817212200	152800	153300	153300	152800	172
687	20241220	091200	790880000	153300	153300	153500	153300	187
688	20241220	091100	762202200	153700	152500	153800	152500	118
689	20241220	091000	744119900	152500	153100	153100	152500	124
690	20241220	090900	725189800	152600	153400	153400	152600	707
691	20241220	090800	616955000	153400	153400	153900	153400	131
692	20241220	090700	596839000	153400	153600	154300	153400	638
693	20241220	090600	498748100	153200	153500	153600	153200	41
694	20241220	090500	492455600	153200	152600	153600	152500	330
695	20241220	090400	442009100	152700	153700	153700	152700	286
696	20241220	090300	398167600	153700	154200	154200	153700	140
697	20241220	090200	376622300	153800	154800	155400	153800	403
698	20241220	090100	314281800	154800	152900	154800	152500	1469
699	20241220	090000	88507700	153400	153100	153600	152900	562