KissMeData/066570/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194600	32003839500	86800	86800	86800	86800	59607
3	20241217	194500	32003839500	86800	86800	86800	86800	0
4	20241217	194400	32003839500	86800	86800	86800	86800	0
5	20241217	194300	32003839500	86800	86800	86800	86800	0
6	20241217	194200	32003839500	86800	86800	86800	86800	0
7	20241217	194100	32003839500	86800	86800	86800	86800	0
8	20241217	194000	32003839500	86800	86800	86800	86800	0
9	20241217	193900	32003839500	86800	86800	86800	86800	0
10	20241217	193800	32003839500	86800	86800	86800	86800	0
11	20241217	193700	32003839500	86800	86800	86800	86800	0
12	20241217	193600	32003839500	86800	86800	86800	86800	0
13	20241217	193500	32003839500	86800	86800	86800	86800	0
14	20241217	193400	32003839500	86800	86800	86800	86800	0
15	20241217	193300	32003839500	86800	86800	86800	86800	0
16	20241217	193200	32003839500	86800	86800	86800	86800	0
17	20241217	193100	32003839500	86800	86800	86800	86800	0
18	20241217	193000	32003839500	86800	86800	86800	86800	0
19	20241217	192900	32003839500	86800	86800	86800	86800	0
20	20241217	192800	32003839500	86800	86800	86800	86800	0
21	20241217	192700	32003839500	86800	86800	86800	86800	0
22	20241217	192600	32003839500	86800	86800	86800	86800	0
23	20241217	192500	32003839500	86800	86800	86800	86800	0
24	20241217	192400	32003839500	86800	86800	86800	86800	0
25	20241217	192300	32003839500	86800	86800	86800	86800	0
26	20241217	192200	32003839500	86800	86800	86800	86800	0
27	20241217	192100	32003839500	86800	86800	86800	86800	0
28	20241217	192000	32003839500	86800	86800	86800	86800	0
29	20241217	191900	32003839500	86800	86800	86800	86800	0
30	20241217	191800	32003839500	86800	86800	86800	86800	0
31	20241217	191700	32003839500	86800	86800	86800	86800	0
32	20241217	191600	32003839500	86800	86800	86800	86800	59607
33	20241217	191500	32003839500	86800	86800	86800	86800	0
34	20241217	191400	32003839500	86800	86800	86800	86800	0
35	20241217	191300	32003839500	86800	86800	86800	86800	0
36	20241217	191200	32003839500	86800	86800	86800	86800	0
37	20241217	191100	32003839500	86800	86800	86800	86800	0
38	20241217	191000	32003839500	86800	86800	86800	86800	0
39	20241217	190900	32003839500	86800	86800	86800	86800	0
40	20241217	190800	32003839500	86800	86800	86800	86800	0
41	20241217	190700	32003839500	86800	86800	86800	86800	0
42	20241217	190600	32003839500	86800	86800	86800	86800	0
43	20241217	190500	32003839500	86800	86800	86800	86800	0
44	20241217	190400	32003839500	86800	86800	86800	86800	0
45	20241217	190300	32003839500	86800	86800	86800	86800	0
46	20241217	190200	32003839500	86800	86800	86800	86800	0
47	20241217	190100	32003839500	86800	86800	86800	86800	0
48	20241217	190000	32003839500	86800	86800	86800	86800	0
49	20241217	185900	32003839500	86800	86800	86800	86800	0
50	20241217	185800	32003839500	86800	86800	86800	86800	0
51	20241217	185700	32003839500	86800	86800	86800	86800	0
52	20241217	185600	32003839500	86800	86800	86800	86800	0
53	20241217	185500	32003839500	86800	86800	86800	86800	0
54	20241217	185400	32003839500	86800	86800	86800	86800	0
55	20241217	185300	32003839500	86800	86800	86800	86800	0
56	20241217	185200	32003839500	86800	86800	86800	86800	0
57	20241217	185100	32003839500	86800	86800	86800	86800	0
58	20241217	185000	32003839500	86800	86800	86800	86800	0
59	20241217	184900	32003839500	86800	86800	86800	86800	0
60	20241217	184800	32003839500	86800	86800	86800	86800	0
61	20241217	184700	32003839500	86800	86800	86800	86800	0
62	20241217	184600	32003839500	86800	86800	86800	86800	59607
63	20241217	184500	32003839500	86800	86800	86800	86800	0
64	20241217	184400	32003839500	86800	86800	86800	86800	0
65	20241217	184300	32003839500	86800	86800	86800	86800	0
66	20241217	184200	32003839500	86800	86800	86800	86800	0
67	20241217	184100	32003839500	86800	86800	86800	86800	0
68	20241217	184000	32003839500	86800	86800	86800	86800	0
69	20241217	183900	32003839500	86800	86800	86800	86800	0
70	20241217	183800	32003839500	86800	86800	86800	86800	0
71	20241217	183700	32003839500	86800	86800	86800	86800	0
72	20241217	183600	32003839500	86800	86800	86800	86800	0
73	20241217	183500	32003839500	86800	86800	86800	86800	0
74	20241217	183400	32003839500	86800	86800	86800	86800	0
75	20241217	183300	32003839500	86800	86800	86800	86800	0
76	20241217	183200	32003839500	86800	86800	86800	86800	0
77	20241217	183100	32003839500	86800	86800	86800	86800	0
78	20241217	183000	32003839500	86800	86800	86800	86800	0
79	20241217	182900	32003839500	86800	86800	86800	86800	0
80	20241217	182800	32003839500	86800	86800	86800	86800	0
81	20241217	182700	32003839500	86800	86800	86800	86800	0
82	20241217	182600	32003839500	86800	86800	86800	86800	0
83	20241217	182500	32003839500	86800	86800	86800	86800	0
84	20241217	182400	32003839500	86800	86800	86800	86800	0
85	20241217	182300	32003839500	86800	86800	86800	86800	0
86	20241217	182200	32003839500	86800	86800	86800	86800	0
87	20241217	182100	32003839500	86800	86800	86800	86800	0
88	20241217	182000	32003839500	86800	86800	86800	86800	0
89	20241217	181900	32003839500	86800	86800	86800	86800	0
90	20241217	181800	32003839500	86800	86800	86800	86800	0
91	20241217	181700	32003839500	86800	86800	86800	86800	0
92	20241217	181600	32003839500	86800	86800	86800	86800	59607
93	20241217	181500	32003839500	86800	86800	86800	86800	0
94	20241217	181400	32003839500	86800	86800	86800	86800	0
95	20241217	181300	32003839500	86800	86800	86800	86800	0
96	20241217	181200	32003839500	86800	86800	86800	86800	0
97	20241217	181100	32003839500	86800	86800	86800	86800	0
98	20241217	181000	32003839500	86800	86800	86800	86800	0
99	20241217	180900	32003839500	86800	86800	86800	86800	0
100	20241217	180800	32003839500	86800	86800	86800	86800	0
101	20241217	180700	32003839500	86800	86800	86800	86800	0
102	20241217	180600	32003839500	86800	86800	86800	86800	0
103	20241217	180500	32003839500	86800	86800	86800	86800	0
104	20241217	180400	32003839500	86800	86800	86800	86800	0
105	20241217	180300	32003839500	86800	86800	86800	86800	0
106	20241217	180200	32003839500	86800	86800	86800	86800	0
107	20241217	180100	32003839500	86800	86800	86800	86800	0
108	20241217	180000	32003839500	86800	86800	86800	86800	0
109	20241217	175900	32003839500	86800	86800	86800	86800	0
110	20241217	175800	32003839500	86800	86800	86800	86800	0
111	20241217	175700	32003839500	86800	86800	86800	86800	0
112	20241217	175600	32003839500	86800	86800	86800	86800	0
113	20241217	175500	32003839500	86800	86800	86800	86800	0
114	20241217	175400	32003839500	86800	86800	86800	86800	0
115	20241217	175300	32003839500	86800	86800	86800	86800	0
116	20241217	175200	32003839500	86800	86800	86800	86800	0
117	20241217	175100	32003839500	86800	86800	86800	86800	0
118	20241217	175000	32003839500	86800	86800	86800	86800	0
119	20241217	174900	32003839500	86800	86800	86800	86800	0
120	20241217	174800	32003839500	86800	86800	86800	86800	0
121	20241217	174700	32003839500	86800	86800	86800	86800	0
122	20241217	174600	32003839500	86800	86800	86800	86800	59607
123	20241217	174500	32003839500	86800	86800	86800	86800	0
124	20241217	174400	32003839500	86800	86800	86800	86800	0
125	20241217	174300	32003839500	86800	86800	86800	86800	0
126	20241217	174200	32003839500	86800	86800	86800	86800	0
127	20241217	174100	32003839500	86800	86800	86800	86800	0
128	20241217	174000	32003839500	86800	86800	86800	86800	0
129	20241217	173900	32003839500	86800	86800	86800	86800	0
130	20241217	173800	32003839500	86800	86800	86800	86800	0
131	20241217	173700	32003839500	86800	86800	86800	86800	0
132	20241217	173600	32003839500	86800	86800	86800	86800	0
133	20241217	173500	32003839500	86800	86800	86800	86800	0
134	20241217	173400	32003839500	86800	86800	86800	86800	0
135	20241217	173300	32003839500	86800	86800	86800	86800	0
136	20241217	173200	32003839500	86800	86800	86800	86800	0
137	20241217	173100	32003839500	86800	86800	86800	86800	0
138	20241217	173000	32003839500	86800	86800	86800	86800	0
139	20241217	172900	32003839500	86800	86800	86800	86800	0
140	20241217	172800	32003839500	86800	86800	86800	86800	0
141	20241217	172700	32003839500	86800	86800	86800	86800	0
142	20241217	172600	32003839500	86800	86800	86800	86800	0
143	20241217	172500	32003839500	86800	86800	86800	86800	0
144	20241217	172400	32003839500	86800	86800	86800	86800	0
145	20241217	172300	32003839500	86800	86800	86800	86800	0
146	20241217	172200	32003839500	86800	86800	86800	86800	0
147	20241217	172100	32003839500	86800	86800	86800	86800	0
148	20241217	172000	32003839500	86800	86800	86800	86800	0
149	20241217	171900	32003839500	86800	86800	86800	86800	0
150	20241217	171800	32003839500	86800	86800	86800	86800	0
151	20241217	171700	32003839500	86800	86800	86800	86800	0
152	20241217	171600	32003839500	86800	86800	86800	86800	59607
153	20241217	171500	32003839500	86800	86800	86800	86800	0
154	20241217	171400	32003839500	86800	86800	86800	86800	0
155	20241217	171300	32003839500	86800	86800	86800	86800	0
156	20241217	171200	32003839500	86800	86800	86800	86800	0
157	20241217	171100	32003839500	86800	86800	86800	86800	0
158	20241217	171000	32003839500	86800	86800	86800	86800	0
159	20241217	170900	32003839500	86800	86800	86800	86800	0
160	20241217	170800	32003839500	86800	86800	86800	86800	0
161	20241217	170700	32003839500	86800	86800	86800	86800	0
162	20241217	170600	32003839500	86800	86800	86800	86800	0
163	20241217	170500	32003839500	86800	86800	86800	86800	0
164	20241217	170400	32003839500	86800	86800	86800	86800	0
165	20241217	170300	32003839500	86800	86800	86800	86800	0
166	20241217	170200	32003839500	86800	86800	86800	86800	0
167	20241217	170100	32003839500	86800	86800	86800	86800	0
168	20241217	170000	32003839500	86800	86800	86800	86800	0
169	20241217	165900	32003839500	86800	86800	86800	86800	0
170	20241217	165800	32003839500	86800	86800	86800	86800	0
171	20241217	165700	32003839500	86800	86800	86800	86800	0
172	20241217	165600	32003839500	86800	86800	86800	86800	0
173	20241217	165500	32003839500	86800	86800	86800	86800	0
174	20241217	165400	32003839500	86800	86800	86800	86800	0
175	20241217	165300	32003839500	86800	86800	86800	86800	0
176	20241217	165200	32003839500	86800	86800	86800	86800	0
177	20241217	165100	32003839500	86800	86800	86800	86800	0
178	20241217	165000	32003839500	86800	86800	86800	86800	0
179	20241217	164900	32003839500	86800	86800	86800	86800	0
180	20241217	164800	32003839500	86800	86800	86800	86800	0
181	20241217	164700	32003839500	86800	86800	86800	86800	0
182	20241217	164600	32003839500	86800	86800	86800	86800	59607
183	20241217	164500	32003839500	86800	86800	86800	86800	0
184	20241217	164400	32003839500	86800	86800	86800	86800	0
185	20241217	164300	32003839500	86800	86800	86800	86800	0
186	20241217	164200	32003839500	86800	86800	86800	86800	0
187	20241217	164100	32003839500	86800	86800	86800	86800	0
188	20241217	164000	32003839500	86800	86800	86800	86800	0
189	20241217	163900	32003839500	86800	86800	86800	86800	0
190	20241217	163800	32003839500	86800	86800	86800	86800	0
191	20241217	163700	32003839500	86800	86800	86800	86800	0
192	20241217	163600	32003839500	86800	86800	86800	86800	0
193	20241217	163500	32003839500	86800	86800	86800	86800	0
194	20241217	163400	32003839500	86800	86800	86800	86800	0
195	20241217	163300	32003839500	86800	86800	86800	86800	0
196	20241217	163200	32003839500	86800	86800	86800	86800	0
197	20241217	163100	32003839500	86800	86800	86800	86800	0
198	20241217	163000	32003839500	86800	86800	86800	86800	0
199	20241217	162900	32003839500	86800	86800	86800	86800	0
200	20241217	162800	32003839500	86800	86800	86800	86800	0
201	20241217	162700	32003839500	86800	86800	86800	86800	0
202	20241217	162600	32003839500	86800	86800	86800	86800	0
203	20241217	162500	32003839500	86800	86800	86800	86800	0
204	20241217	162400	32003839500	86800	86800	86800	86800	0
205	20241217	162300	32003839500	86800	86800	86800	86800	0
206	20241217	162200	32003839500	86800	86800	86800	86800	0
207	20241217	162100	32003839500	86800	86800	86800	86800	0
208	20241217	162000	32003839500	86800	86800	86800	86800	0
209	20241217	161900	32003839500	86800	86800	86800	86800	0
210	20241217	161800	32003839500	86800	86800	86800	86800	0
211	20241217	161700	32003839500	86800	86800	86800	86800	0
212	20241217	161600	32003839500	86800	86800	86800	86800	59607
213	20241217	161500	32003839500	86800	86800	86800	86800	0
214	20241217	161400	32003839500	86800	86800	86800	86800	0
215	20241217	161300	32003839500	86800	86800	86800	86800	0
216	20241217	161200	32003839500	86800	86800	86800	86800	0
217	20241217	161100	32003839500	86800	86800	86800	86800	0
218	20241217	161000	32003839500	86800	86800	86800	86800	0
219	20241217	160900	32003839500	86800	86800	86800	86800	0
220	20241217	160800	32003839500	86800	86800	86800	86800	0
221	20241217	160700	32003839500	86800	86800	86800	86800	0
222	20241217	160600	32003839500	86800	86800	86800	86800	0
223	20241217	160500	32003839500	86800	86800	86800	86800	0
224	20241217	160400	32003839500	86800	86800	86800	86800	0
225	20241217	160300	32003839500	86800	86800	86800	86800	0
226	20241217	160200	32003839500	86800	86800	86800	86800	0
227	20241217	160100	32003839500	86800	86800	86800	86800	0
228	20241217	160000	32003839500	86800	86800	86800	86800	0
229	20241217	155900	32003839500	86800	86800	86800	86800	0
230	20241217	155800	32003839500	86800	86800	86800	86800	0
231	20241217	155700	32003839500	86800	86800	86800	86800	0
232	20241217	155600	32003839500	86800	86800	86800	86800	0
233	20241217	155500	32003839500	86800	86800	86800	86800	0
234	20241217	155400	32003839500	86800	86800	86800	86800	0
235	20241217	155300	32003839500	86800	86800	86800	86800	0
236	20241217	155200	32003839500	86800	86800	86800	86800	0
237	20241217	155100	32003839500	86800	86800	86800	86800	0
238	20241217	155000	32003839500	86800	86800	86800	86800	0
239	20241217	154900	32003839500	86800	86800	86800	86800	0
240	20241217	154800	32003839500	86800	86800	86800	86800	0
241	20241217	154700	32003839500	86800	86800	86800	86800	0
242	20241217	154600	32003839500	86800	86800	86800	86800	59607
243	20241217	154500	32003839500	86800	86800	86800	86800	0
244	20241217	154400	32003839500	86800	86800	86800	86800	0
245	20241217	154300	32003839500	86800	86800	86800	86800	0
246	20241217	154200	32003839500	86800	86800	86800	86800	0
247	20241217	154100	32003839500	86800	86800	86800	86800	0
248	20241217	154000	32003839500	86800	86800	86800	86800	0
249	20241217	153900	32003839500	86800	86800	86800	86800	0
250	20241217	153800	32003839500	86800	86800	86800	86800	0
251	20241217	153700	32003839500	86800	86800	86800	86800	0
252	20241217	153600	32003839500	86800	86800	86800	86800	0
253	20241217	153500	32003839500	86800	86800	86800	86800	0
254	20241217	153400	32003839500	86800	86800	86800	86800	0
255	20241217	153300	32003839500	86800	86800	86800	86800	0
256	20241217	153200	32003839500	86800	86800	86800	86800	0
257	20241217	153100	32003839500	86800	86800	86800	86800	0
258	20241217	153000	32003839500	86800	86800	86800	86800	59607
259	20241217	152900	26829951900	86800	86800	86800	86800	0
260	20241217	152800	26829951900	86800	86800	86800	86800	0
261	20241217	152700	26829951900	86800	86800	86800	86800	0
262	20241217	152600	26829951900	86800	86800	86800	86800	0
263	20241217	152500	26829951900	86800	86800	86800	86800	0
264	20241217	152400	26829951900	86800	86800	86800	86800	0
265	20241217	152300	26829951900	86800	86800	86800	86800	0
266	20241217	152200	26829951900	86800	86800	86800	86800	0
267	20241217	152100	26829951900	86800	86800	86800	86800	0
268	20241217	152000	26829951900	86800	86800	86800	86800	0
269	20241217	151900	26829951900	86800	86800	86900	86800	1220
270	20241217	151800	26724035400	86800	87000	87100	86800	4107
271	20241217	151700	26366703800	87000	87000	87100	87000	746
272	20241217	151600	26301738700	87000	86900	87000	86900	1278
273	20241217	151500	26190559100	87000	86900	87000	86900	620
274	20241217	151400	26136627100	86900	87100	87100	86900	1211
275	20241217	151300	26031254900	87100	87000	87100	87000	843
276	20241217	151200	25957843300	87000	87000	87100	87000	595
277	20241217	151100	25906024400	87100	87100	87100	87000	414
278	20241217	151000	25869968900	87100	86900	87100	86800	3030
279	20241217	150900	25606492000	86900	86900	86900	86800	451
280	20241217	150800	25567305700	86800	86900	86900	86700	1083
281	20241217	150700	25473297500	86800	86800	86900	86700	920
282	20241217	150600	25393441700	86800	86700	86800	86700	671
283	20241217	150500	25335211500	86700	86800	86800	86700	885
284	20241217	150400	25258449000	86700	86900	86900	86700	949
285	20241217	150300	25176053900	86900	86700	86900	86700	820
286	20241217	150200	25104867000	86800	86800	86800	86700	458
287	20241217	150100	25065117600	86800	86800	86800	86700	1031
288	20241217	150000	24975663500	86700	86700	86800	86700	1379
289	20241217	145900	24855981200	86800	86900	86900	86700	4771
290	20241217	145800	24441904400	86800	86800	86900	86800	798
291	20241217	145700	24372581600	86900	86800	86900	86800	426
292	20241217	145600	24335572200	86900	86900	86900	86800	548
293	20241217	145500	24287958300	86900	86800	86900	86800	392
294	20241217	145400	24253904200	86800	86800	86900	86800	723
295	20241217	145300	24191109100	86900	86900	86900	86800	568
296	20241217	145200	24141764000	86900	86800	86900	86800	976
297	20241217	145100	24056966100	86900	86800	86900	86800	1547
298	20241217	145000	23922535500	86900	86800	86900	86700	1972
299	20241217	144900	23751338200	86800	86700	86800	86700	469
300	20241217	144800	23710646700	86700	86700	86800	86700	273
301	20241217	144700	23686953400	86700	86800	86800	86700	689
302	20241217	144600	23627182200	86700	86700	86800	86700	539
303	20241217	144500	23580437100	86700	86800	86800	86700	349
304	20241217	144400	23550157000	86700	86700	86800	86700	1497
305	20241217	144300	23420242200	86700	86800	86800	86700	611
306	20241217	144200	23367227200	86800	86700	86800	86700	737
307	20241217	144100	23303281400	86800	86700	86800	86700	952
308	20241217	144000	23220716200	86800	86800	86900	86700	3165
309	20241217	143900	22946067300	86900	86900	86900	86800	240
310	20241217	143800	22925227500	86900	86900	86900	86800	487
311	20241217	143700	22882930800	86900	86900	86900	86800	516
312	20241217	143600	22838127500	86800	86900	87000	86800	1903
313	20241217	143500	22672767700	87000	86900	87000	86900	1048
314	20241217	143400	22581662400	87000	86900	87000	86900	344
315	20241217	143300	22551758500	86900	86900	87000	86900	279
316	20241217	143200	22527493400	86900	86900	87000	86900	493
317	20241217	143100	22484620100	87000	87000	87000	86900	403
318	20241217	143000	22449569800	86900	87000	87000	86900	934
319	20241217	142900	22368325500	87000	86900	87000	86800	874
320	20241217	142800	22292361500	86800	86800	86900	86800	581
321	20241217	142700	22241886600	86900	86800	86900	86800	746
322	20241217	142600	22177100000	86900	87000	87000	86900	7359
323	20241217	142500	21537554200	86900	87000	87000	86900	438
324	20241217	142400	21499457800	86900	87000	87000	86900	1453
325	20241217	142300	21373057700	86900	86900	87000	86900	411
326	20241217	142200	21337316800	87000	87000	87000	86900	1701
327	20241217	142100	21189340900	86900	87000	87000	86900	486
328	20241217	142000	21147073200	86900	87000	87100	86900	6324
329	20241217	141900	20596903200	87000	87000	87100	87000	204
330	20241217	141800	20579143700	87100	87000	87100	87000	1353
331	20241217	141700	20461311700	87000	87100	87100	87000	379
332	20241217	141600	20428307700	87100	87000	87100	87000	2724
333	20241217	141500	20191052200	87000	87100	87100	87000	363
334	20241217	141400	20159463700	87000	87000	87100	87000	472
335	20241217	141300	20118383500	87000	87100	87100	87000	152
336	20241217	141200	20105151300	87100	87000	87200	87000	1309
337	20241217	141100	19991189700	87100	87100	87200	87000	135
338	20241217	141000	19979441800	87100	87200	87200	87000	495
339	20241217	140900	19936303700	87100	87200	87200	87000	1510
340	20241217	140800	19804758500	87200	87100	87200	87100	1237
341	20241217	140700	19696904000	87200	87100	87200	87100	2559
342	20241217	140600	19473778500	87100	87100	87200	87100	407
343	20241217	140500	19438298400	87200	87200	87200	87100	313
344	20241217	140400	19411008900	87100	87100	87200	87100	334
345	20241217	140300	19381892500	87100	87000	87200	87000	4469
346	20241217	140200	18992610800	87100	87000	87100	87000	284
347	20241217	140100	18967880700	87000	87100	87100	87000	1490
348	20241217	140000	18838107200	87000	87000	87100	87000	738
349	20241217	135900	18773876600	87100	87100	87100	87000	284
350	20241217	135800	18749151500	87000	87100	87100	87000	185
351	20241217	135700	18733052200	87000	87100	87100	87000	278
352	20241217	135600	18708853400	87000	87100	87100	87000	353
353	20241217	135500	18678115900	87000	87000	87100	87000	512
354	20241217	135400	18633559200	87000	87000	87100	87000	299
355	20241217	135300	18607534800	87100	87100	87100	87000	340
356	20241217	135200	18577934100	87000	87000	87100	87000	363
357	20241217	135100	18546341600	87000	87000	87100	87000	323
358	20241217	135000	18518221900	87000	87000	87100	87000	1987
359	20241217	134900	18345323600	87000	87000	87100	87000	243
360	20241217	134800	18324170800	87000	87000	87100	87000	448
361	20241217	134700	18285181600	87000	87000	87100	87000	204
362	20241217	134600	18267432100	87100	87000	87100	87000	765
363	20241217	134500	18200852900	87000	87000	87100	87000	327
364	20241217	134400	18172390400	87000	87000	87100	87000	160
365	20241217	134300	18158463700	87100	87100	87100	87000	125
366	20241217	134200	18147582900	87000	87000	87100	87000	383
367	20241217	134100	18114233500	87100	87100	87100	87000	137
368	20241217	134000	18102307200	87000	87000	87100	87000	100
369	20241217	133900	18093603900	87000	87000	87100	87000	328
370	20241217	133800	18065048800	87000	87100	87100	87000	217
371	20241217	133700	18046161900	87000	87100	87100	87000	158
372	20241217	133600	18032406800	87100	87000	87100	87000	1028
373	20241217	133500	17942873400	87000	87100	87100	87000	292
374	20241217	133400	17917453400	87000	87000	87100	87000	151
375	20241217	133300	17904309400	87000	87000	87100	87000	124
376	20241217	133200	17893513600	87000	87100	87200	87000	946
377	20241217	133100	17811109100	87100	87100	87200	87100	170
378	20241217	133000	17796298600	87100	87100	87200	87100	119
379	20241217	132900	17785930300	87100	87200	87200	87100	289
380	20241217	132800	17760745400	87100	87100	87200	87100	80
381	20241217	132700	17753774800	87100	87100	87200	87100	527
382	20241217	132600	17707837700	87100	87100	87200	87100	1631
383	20241217	132500	17565763300	87100	87200	87300	87100	425
384	20241217	132400	17528698700	87300	87100	87300	87100	1577
385	20241217	132300	17391173400	87100	87100	87200	87100	114
386	20241217	132200	17381243800	87100	87200	87200	87100	942
387	20241217	132100	17299122900	87100	87200	87200	87100	71
388	20241217	132000	17292937500	87100	87100	87200	87100	145
389	20241217	131900	17280307600	87100	87100	87200	87100	71
390	20241217	131800	17274121800	87100	87100	87200	87100	369
391	20241217	131700	17241966300	87100	87100	87200	87100	286
392	20241217	131600	17217055400	87100	87100	87200	87000	276
393	20241217	131500	17193016800	87100	87100	87200	87100	379
394	20241217	131400	17159993300	87100	87100	87200	87000	293
395	20241217	131300	17134471300	87100	87100	87200	87000	1507
396	20241217	131200	17003208100	87100	87000	87100	87000	288
397	20241217	131100	16978128800	87000	87000	87100	87000	334
398	20241217	131000	16949054900	87100	87100	87100	87000	2371
399	20241217	130900	16742566300	87000	87000	87100	87000	271
400	20241217	130800	16718984000	87000	87000	87100	87000	333
401	20241217	130700	16689989500	87000	87100	87100	87000	1800
402	20241217	130600	16533226200	87100	87100	87200	87100	333
403	20241217	130500	16504214500	87100	87100	87200	87100	523
404	20241217	130400	16458640300	87100	87100	87200	87100	70
405	20241217	130300	16452542400	87100	87200	87200	87100	151
406	20241217	130200	16439386200	87100	87200	87200	87100	126
407	20241217	130100	16428408400	87100	87200	87200	87100	581
408	20241217	130000	16377752700	87100	87200	87200	87100	498
409	20241217	125900	16334334300	87100	87100	87200	87100	1103
410	20241217	125800	16238162300	87200	87100	87200	87100	391
411	20241217	125700	16204083700	87200	87200	87200	87100	291
412	20241217	125600	16178713500	87100	87100	87200	87100	373
413	20241217	125500	16146196300	87100	87100	87200	87100	204
414	20241217	125400	16128415900	87200	87200	87300	87100	469
415	20241217	125300	16087537800	87200	87200	87300	87200	307
416	20241217	125200	16060764200	87200	87200	87300	87200	197
417	20241217	125100	16043584900	87200	87100	87300	87100	239
418	20241217	125000	16022746900	87100	87200	87300	87100	228
419	20241217	124900	16002865500	87200	87300	87300	87200	301
420	20241217	124800	15976607500	87200	87200	87300	87100	698
421	20241217	124700	15915743700	87200	87100	87200	87100	418
422	20241217	124600	15879311200	87100	87200	87300	87100	229
423	20241217	124500	15859353400	87200	87100	87200	87100	211
424	20241217	124400	15840959800	87100	87100	87200	87100	260
425	20241217	124300	15818291600	87100	87200	87300	87100	215
426	20241217	124200	15799551400	87200	87200	87300	87200	256
427	20241217	124100	15777215800	87200	87200	87300	87100	291
428	20241217	124000	15751844100	87100	87200	87200	87100	170
429	20241217	123900	15737026100	87200	87200	87300	87100	727
430	20241217	123800	15673633600	87100	87100	87200	87100	377
431	20241217	123700	15640762800	87200	87100	87200	87100	528
432	20241217	123600	15594740700	87100	87000	87200	87000	230
433	20241217	123500	15574695900	87100	87100	87200	87000	472
434	20241217	123400	15533568900	87100	87100	87200	87100	299
435	20241217	123300	15507509300	87100	87100	87200	87100	323
436	20241217	123200	15479363300	87100	87000	87200	87000	201
437	20241217	123100	15461841900	87000	87000	87100	87000	928
438	20241217	123000	15381028400	87000	87000	87100	87000	270
439	20241217	122900	15357516000	87100	87000	87100	87000	503
440	20241217	122800	15313710800	87000	87000	87100	87000	292
441	20241217	122700	15288288700	87100	87000	87100	87000	1038
442	20241217	122600	15197885400	87000	87100	87100	87000	236
443	20241217	122500	15177340700	87000	87000	87100	87000	723
444	20241217	122400	15114384200	87100	87000	87200	87000	713
445	20241217	122300	15052257800	87000	87100	87200	87000	536
446	20241217	122200	15005559800	87200	87100	87200	87000	227
447	20241217	122100	14985791200	87100	87100	87200	87000	235
448	20241217	122000	14965315900	87100	87000	87200	87000	694
449	20241217	121900	14904859700	87000	87100	87200	87000	451
450	20241217	121800	14865573800	87200	87200	87200	87100	424
451	20241217	121700	14828624100	87100	87000	87200	87000	661
452	20241217	121600	14771043500	87100	87100	87200	87000	270
453	20241217	121500	14747531800	87100	87100	87200	87000	1889
454	20241217	121400	14582985000	87200	87200	87200	87100	275
455	20241217	121300	14559015400	87100	87100	87200	87100	582
456	20241217	121200	14508283000	87100	87100	87200	87100	332
457	20241217	121100	14479352400	87200	87100	87200	87100	328
458	20241217	121000	14450773400	87100	87200	87200	87100	368
459	20241217	120900	14418697200	87100	87100	87200	87100	946
460	20241217	120800	14336223200	87100	87000	87200	87000	493
461	20241217	120700	14293291600	87000	87100	87200	87000	675
462	20241217	120600	14234489300	87100	87000	87200	87000	2119
463	20241217	120500	14049944500	87100	87100	87100	87000	265
464	20241217	120400	14026872100	87000	87100	87200	87000	3834
465	20241217	120300	13693088800	87200	87100	87200	87100	252
466	20241217	120200	13671138900	87100	87300	87300	87100	346
467	20241217	120100	13640978100	87200	87200	87300	87200	319
468	20241217	120000	13613159900	87200	87200	87300	87200	368
469	20241217	115900	13581068500	87200	87200	87300	87200	273
470	20241217	115800	13557249200	87200	87200	87300	87200	404
471	20241217	115700	13522018200	87200	87300	87300	87200	139
472	20241217	115600	13509894700	87200	87200	87300	87200	354
473	20241217	115500	13479009300	87200	87400	87400	87200	145
474	20241217	115400	13466353900	87400	87300	87400	87300	395
475	20241217	115300	13431867200	87300	87200	87300	87200	235
476	20241217	115200	13411354700	87300	87200	87300	87200	296
477	20241217	115100	13385523200	87200	87200	87300	87200	434
478	20241217	115000	13347649100	87300	87300	87300	87100	101
479	20241217	114900	13338839100	87200	87300	87300	87200	792
480	20241217	114800	13269764500	87200	87200	87300	87200	127
481	20241217	114700	13258688700	87200	87200	87300	87200	292
482	20241217	114600	13233204300	87300	87300	87400	87300	383
483	20241217	114500	13199767000	87300	87300	87400	87200	229
484	20241217	114400	13179775600	87300	87300	87400	87300	91
485	20241217	114300	13171830500	87300	87400	87400	87300	967
486	20241217	114200	13087332500	87300	87300	87400	87300	184
487	20241217	114100	13071260200	87300	87300	87400	87300	205
488	20241217	114000	13053362100	87300	87300	87400	87300	62
489	20241217	113900	13047949200	87400	87300	87400	87200	570
490	20241217	113800	12998184000	87300	87200	87400	87200	494
491	20241217	113700	12955046100	87300	87200	87300	87200	243
492	20241217	113600	12933851300	87200	87200	87300	87200	103
493	20241217	113500	12924866400	87200	87200	87300	87200	235
494	20241217	113400	12904358100	87200	87200	87300	87200	80
495	20241217	113300	12897378900	87300	87400	87400	87200	823
496	20241217	113200	12825553700	87400	87400	87400	87300	453
497	20241217	113100	12785975500	87400	87400	87400	87300	771
498	20241217	113000	12718595800	87400	87400	87400	87300	352
499	20241217	112900	12687848300	87400	87400	87400	87300	310
500	20241217	112800	12660762600	87300	87400	87400	87300	780
501	20241217	112700	12592598400	87300	87300	87400	87200	1349
502	20241217	112600	12474772400	87300	87400	87400	87300	257
503	20241217	112500	12452320400	87400	87100	87400	87100	6790
504	20241217	112400	11859971900	87200	87100	87200	87100	213
505	20241217	112300	11841409700	87100	87100	87200	87100	594
506	20241217	112200	11789663700	87100	87100	87200	87100	645
507	20241217	112100	11733476200	87200	87100	87200	87100	384
508	20241217	112000	11700015400	87100	87100	87200	87100	980
509	20241217	111900	11614628900	87100	87200	87200	87100	269
510	20241217	111800	11591194700	87200	87100	87200	87100	715
511	20241217	111700	11528905000	87100	87100	87200	87100	594
512	20241217	111600	11477137000	87100	87100	87200	87100	798
513	20241217	111500	11407565300	87100	87200	87200	87100	215
514	20241217	111400	11388826500	87100	87100	87200	87100	1120
515	20241217	111300	11291177300	87100	87100	87200	87100	321
516	20241217	111200	11263213400	87100	87100	87200	87100	79
517	20241217	111100	11256329400	87200	87100	87200	87100	203
518	20241217	111000	11238639600	87100	87100	87200	87100	213
519	20241217	110900	11220077600	87100	87100	87200	87100	375
520	20241217	110800	11187408500	87200	87100	87200	87100	340
521	20241217	110700	11157787900	87100	87100	87200	87100	794
522	20241217	110600	11088607200	87200	87100	87200	87100	254
523	20241217	110500	11066482200	87100	87100	87200	87100	184
524	20241217	110400	11050452000	87100	87200	87200	87100	368
525	20241217	110300	11018366200	87100	87100	87200	87100	1300
526	20241217	110200	10905024900	87200	87100	87200	87100	1155
527	20241217	110100	10804409300	87100	87100	87200	87100	332
528	20241217	110000	10775484100	87100	87100	87200	87100	484
529	20241217	105900	10733309200	87200	87100	87200	87100	345
530	20241217	105800	10703242700	87100	87200	87200	87100	227
531	20241217	105700	10683462600	87100	87100	87200	87100	240
532	20241217	105600	10662545300	87100	87100	87200	87100	394
533	20241217	105500	10628222800	87100	87100	87200	87100	189
534	20241217	105400	10611750900	87100	87200	87200	87100	575
535	20241217	105300	10561654100	87100	87100	87200	87100	1297
536	20241217	105200	10448607900	87100	87200	87200	87100	350
537	20241217	105100	10418102800	87100	87100	87200	87100	262
538	20241217	105000	10395266800	87200	87200	87200	87100	289
539	20241217	104900	10370073700	87100	87200	87200	87100	280
540	20241217	104800	10345672600	87200	87200	87200	87100	258
541	20241217	104700	10323185100	87200	87100	87200	87100	2391
542	20241217	104600	10114868900	87100	87100	87200	87100	379
543	20241217	104500	10081835300	87100	87100	87200	87100	425
544	20241217	104400	10044796300	87100	87100	87200	87100	158
545	20241217	104300	10031023600	87200	87200	87300	87200	1387
546	20241217	104200	9910070200	87200	87300	87300	87200	253
547	20241217	104100	9887992000	87300	87300	87300	87200	166
548	20241217	104000	9873507300	87300	87200	87300	87200	784
549	20241217	103900	9805130600	87300	87200	87300	87200	173
550	20241217	103800	9790032800	87300	87200	87300	87200	172
551	20241217	103700	9775023800	87300	87300	87300	87200	187
552	20241217	103600	9758710100	87200	87200	87300	87200	127
553	20241217	103500	9747629700	87300	87200	87300	87200	746
554	20241217	103400	9682512300	87200	87200	87300	87200	258
555	20241217	103300	9660010800	87200	87300	87300	87200	205
556	20241217	103200	9642118700	87300	87200	87300	87100	1413
557	20241217	103100	9518901300	87200	87200	87300	87100	1747
558	20241217	103000	9366594000	87200	87200	87300	87200	317
559	20241217	102900	9338932600	87200	87200	87300	87200	95
560	20241217	102800	9330647100	87200	87200	87300	87200	343
561	20241217	102700	9300716300	87300	87300	87300	87200	180
562	20241217	102600	9285016000	87300	87200	87300	87200	149
563	20241217	102500	9272014100	87300	87200	87300	87200	350
564	20241217	102400	9241478800	87200	87300	87300	87200	1373
565	20241217	102300	9121623000	87400	87300	87400	87300	278
566	20241217	102200	9097333900	87300	87300	87400	87300	232
567	20241217	102100	9077067900	87300	87300	87400	87300	286
568	20241217	102000	9052096300	87300	87500	87500	87300	923
569	20241217	101900	8971465700	87500	87400	87500	87400	264
570	20241217	101800	8948375700	87400	87400	87500	87400	1760
571	20241217	101700	8794511800	87400	87300	87400	87200	1998
572	20241217	101600	8620061900	87300	87200	87300	87200	405
573	20241217	101500	8584728400	87200	87200	87300	87200	784
574	20241217	101400	8516313200	87200	87100	87200	87100	415
575	20241217	101300	8480128500	87200	87200	87300	87100	352
576	20241217	101200	8449441300	87200	87200	87300	87100	990
577	20241217	101100	8363144000	87200	87200	87200	87100	528
578	20241217	101000	8317120400	87200	87300	87300	87200	1265
579	20241217	100900	8206796500	87300	87000	87300	87000	5003
580	20241217	100800	7770711400	87100	87000	87100	87000	1284
581	20241217	100700	7658966300	87000	86900	87000	86900	835
582	20241217	100600	7586332300	87000	87000	87100	86900	2657
583	20241217	100500	7355217300	86900	87100	87100	86900	7135
584	20241217	100400	6734277400	87100	87100	87200	87100	746
585	20241217	100300	6669299100	87100	87100	87200	87100	464
586	20241217	100200	6628883000	87200	87200	87200	87100	120
587	20241217	100100	6618429600	87200	87100	87200	87100	311
588	20241217	100000	6591331700	87100	87300	87300	87100	2817
589	20241217	095900	6345764800	87200	87300	87400	87200	1468
590	20241217	095800	6217607400	87300	87400	87400	87300	201
591	20241217	095700	6200043900	87300	87500	87500	87300	4958
592	20241217	095600	5766716300	87500	87500	87500	87400	115
593	20241217	095500	5756664800	87400	87500	87500	87400	124
594	20241217	095400	5745817200	87400	87500	87500	87400	159
595	20241217	095300	5731918500	87400	87500	87500	87400	63
596	20241217	095200	5726411300	87500	87400	87500	87400	183
597	20241217	095100	5710404500	87400	87500	87500	87400	171
598	20241217	095000	5695448000	87500	87500	87500	87400	139
599	20241217	094900	5683297300	87400	87500	87500	87400	109
600	20241217	094800	5673768500	87500	87400	87500	87400	188
601	20241217	094700	5657323500	87400	87500	87500	87400	231
602	20241217	094600	5637127600	87400	87400	87500	87400	173
603	20241217	094500	5622006000	87400	87500	87500	87400	92
604	20241217	094400	5613962100	87500	87500	87500	87400	276
605	20241217	094300	5589822800	87500	87400	87500	87400	121
606	20241217	094200	5579242200	87400	87500	87500	87400	494
607	20241217	094100	5536047400	87500	87400	87500	87400	2619
608	20241217	094000	5306927000	87400	87400	87500	87300	1611
609	20241217	093900	5166177400	87400	87500	87500	87300	1494
610	20241217	093800	5035589200	87500	87500	87500	87400	491
611	20241217	093700	4992644900	87500	87600	87600	87400	349
612	20241217	093600	4962107400	87500	87400	87600	87400	1614
613	20241217	093500	4820846700	87500	87500	87600	87400	1795
614	20241217	093400	4663874300	87600	87700	87700	87500	788
615	20241217	093300	4594816800	87700	87600	87700	87500	1062
616	20241217	093200	4501772000	87600	87500	87600	87400	1959
617	20241217	093100	4330296300	87500	87500	87500	87400	491
618	20241217	093000	4287367200	87500	87400	87500	87400	1526
619	20241217	092900	4153926600	87300	87300	87400	87200	969
620	20241217	092800	4069334500	87400	87500	87500	87300	470
621	20241217	092700	4028266200	87400	87500	87500	87400	992
622	20241217	092600	3941530900	87400	87200	87500	87200	3160
623	20241217	092500	3665700900	87200	87100	87200	87100	1061
624	20241217	092400	3573236500	87200	87100	87200	87100	887
625	20241217	092300	3495935700	87100	87200	87200	87100	2594
626	20241217	092200	3269761700	87100	87200	87200	87100	490
627	20241217	092100	3227077800	87200	87200	87200	87100	1239
628	20241217	092000	3119072000	87200	87300	87400	87200	172
629	20241217	091900	3104068400	87300	87300	87300	87300	715
630	20241217	091800	3041648900	87200	87300	87400	87200	1364
631	20241217	091700	2922584300	87300	87300	87300	87300	359
632	20241217	091600	2891243600	87300	87300	87400	87200	1551
633	20241217	091500	2755845000	87300	87400	87400	87300	2128
634	20241217	091400	2569942200	87500	87500	87500	87400	426
635	20241217	091300	2532702600	87500	87500	87500	87400	117
636	20241217	091200	2522472300	87400	87500	87500	87400	125
637	20241217	091100	2511542900	87500	87400	87500	87400	114
638	20241217	091000	2501569000	87400	87400	87500	87300	1281
639	20241217	090900	2389556300	87400	87500	87500	87300	2106
640	20241217	090800	2205491900	87500	87600	87700	87500	1269
641	20241217	090700	2094422000	87600	87700	87800	87600	886
642	20241217	090600	2016753300	87700	87900	87900	87600	804
643	20241217	090500	1946185400	87800	88000	88000	87800	1458
644	20241217	090400	1818086100	87900	87800	88100	87800	3387
645	20241217	090300	1520172900	87800	87600	87900	87600	2409
646	20241217	090200	1308804500	87600	87500	87700	87400	1391
647	20241217	090100	1187019200	87500	87100	87500	87100	2620
648	20241217	090000	958353600	87100	87400	87600	86900	10985