KissMeData/011780/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185800	20964773100	97500	97500	97500	97500	3373
3	20241210	185700	20964773100	97500	97500	97500	97500	0
4	20241210	185600	20964773100	97500	97500	97500	97500	0
5	20241210	185500	20964773100	97500	97500	97500	97500	0
6	20241210	185400	20964773100	97500	97500	97500	97500	0
7	20241210	185300	20964773100	97500	97500	97500	97500	0
8	20241210	185200	20964773100	97500	97500	97500	97500	0
9	20241210	185100	20964773100	97500	97500	97500	97500	0
10	20241210	185000	20964773100	97500	97500	97500	97500	0
11	20241210	184900	20964773100	97500	97500	97500	97500	0
12	20241210	184800	20964773100	97500	97500	97500	97500	0
13	20241210	184700	20964773100	97500	97500	97500	97500	0
14	20241210	184600	20964773100	97500	97500	97500	97500	0
15	20241210	184500	20964773100	97500	97500	97500	97500	0
16	20241210	184400	20964773100	97500	97500	97500	97500	0
17	20241210	184300	20964773100	97500	97500	97500	97500	0
18	20241210	184200	20964773100	97500	97500	97500	97500	0
19	20241210	184100	20964773100	97500	97500	97500	97500	0
20	20241210	184000	20964773100	97500	97500	97500	97500	0
21	20241210	183900	20964773100	97500	97500	97500	97500	0
22	20241210	183800	20964773100	97500	97500	97500	97500	0
23	20241210	183700	20964773100	97500	97500	97500	97500	0
24	20241210	183600	20964773100	97500	97500	97500	97500	0
25	20241210	183500	20964773100	97500	97500	97500	97500	0
26	20241210	183400	20964773100	97500	97500	97500	97500	0
27	20241210	183300	20964773100	97500	97500	97500	97500	0
28	20241210	183200	20964773100	97500	97500	97500	97500	0
29	20241210	183100	20964773100	97500	97500	97500	97500	0
30	20241210	183000	20964773100	97500	97500	97500	97500	0
31	20241210	182900	20964773100	97500	97500	97500	97500	0
32	20241210	182800	20964773100	97500	97500	97500	97500	3373
33	20241210	182700	20964773100	97500	97500	97500	97500	0
34	20241210	182600	20964773100	97500	97500	97500	97500	0
35	20241210	182500	20964773100	97500	97500	97500	97500	0
36	20241210	182400	20964773100	97500	97500	97500	97500	0
37	20241210	182300	20964773100	97500	97500	97500	97500	0
38	20241210	182200	20964773100	97500	97500	97500	97500	0
39	20241210	182100	20964773100	97500	97500	97500	97500	0
40	20241210	182000	20964773100	97500	97500	97500	97500	0
41	20241210	181900	20964773100	97500	97500	97500	97500	0
42	20241210	181800	20964773100	97500	97500	97500	97500	0
43	20241210	181700	20964773100	97500	97500	97500	97500	0
44	20241210	181600	20964773100	97500	97500	97500	97500	0
45	20241210	181500	20964773100	97500	97500	97500	97500	0
46	20241210	181400	20964773100	97500	97500	97500	97500	0
47	20241210	181300	20964773100	97500	97500	97500	97500	0
48	20241210	181200	20964773100	97500	97500	97500	97500	0
49	20241210	181100	20964773100	97500	97500	97500	97500	0
50	20241210	181000	20964773100	97500	97500	97500	97500	0
51	20241210	180900	20964773100	97500	97500	97500	97500	0
52	20241210	180800	20964773100	97500	97500	97500	97500	0
53	20241210	180700	20964773100	97500	97500	97500	97500	0
54	20241210	180600	20964773100	97500	97500	97500	97500	0
55	20241210	180500	20964773100	97500	97500	97500	97500	0
56	20241210	180400	20964773100	97500	97500	97500	97500	0
57	20241210	180300	20964773100	97500	97500	97500	97500	0
58	20241210	180200	20964773100	97500	97500	97500	97500	0
59	20241210	180100	20964773100	97500	97500	97500	97500	0
60	20241210	180000	20964773100	97500	97500	97500	97500	0
61	20241210	175900	20964773100	97500	97500	97500	97500	0
62	20241210	175800	20964773100	97500	97500	97500	97500	3373
63	20241210	175700	20964773100	97500	97500	97500	97500	0
64	20241210	175600	20964773100	97500	97500	97500	97500	0
65	20241210	175500	20964773100	97500	97500	97500	97500	0
66	20241210	175400	20964773100	97500	97500	97500	97500	0
67	20241210	175300	20964773100	97500	97500	97500	97500	0
68	20241210	175200	20964773100	97500	97500	97500	97500	0
69	20241210	175100	20964773100	97500	97500	97500	97500	0
70	20241210	175000	20964773100	97500	97500	97500	97500	0
71	20241210	174900	20964773100	97500	97500	97500	97500	0
72	20241210	174800	20964773100	97500	97500	97500	97500	0
73	20241210	174700	20964773100	97500	97500	97500	97500	0
74	20241210	174600	20964773100	97500	97500	97500	97500	0
75	20241210	174500	20964773100	97500	97500	97500	97500	0
76	20241210	174400	20964773100	97500	97500	97500	97500	0
77	20241210	174300	20964773100	97500	97500	97500	97500	0
78	20241210	174200	20964773100	97500	97500	97500	97500	0
79	20241210	174100	20964773100	97500	97500	97500	97500	0
80	20241210	174000	20964773100	97500	97500	97500	97500	0
81	20241210	173900	20964773100	97500	97500	97500	97500	0
82	20241210	173800	20964773100	97500	97500	97500	97500	0
83	20241210	173700	20964773100	97500	97500	97500	97500	0
84	20241210	173600	20964773100	97500	97500	97500	97500	0
85	20241210	173500	20964773100	97500	97500	97500	97500	0
86	20241210	173400	20964773100	97500	97500	97500	97500	0
87	20241210	173300	20964773100	97500	97500	97500	97500	0
88	20241210	173200	20964773100	97500	97500	97500	97500	0
89	20241210	173100	20964773100	97500	97500	97500	97500	0
90	20241210	173000	20964773100	97500	97500	97500	97500	0
91	20241210	172900	20964773100	97500	97500	97500	97500	0
92	20241210	172800	20964773100	97500	97500	97500	97500	3373
93	20241210	172700	20964773100	97500	97500	97500	97500	0
94	20241210	172600	20964773100	97500	97500	97500	97500	0
95	20241210	172500	20964773100	97500	97500	97500	97500	0
96	20241210	172400	20964773100	97500	97500	97500	97500	0
97	20241210	172300	20964773100	97500	97500	97500	97500	0
98	20241210	172200	20964773100	97500	97500	97500	97500	0
99	20241210	172100	20964773100	97500	97500	97500	97500	0
100	20241210	172000	20964773100	97500	97500	97500	97500	0
101	20241210	171900	20964773100	97500	97500	97500	97500	0
102	20241210	171800	20964773100	97500	97500	97500	97500	0
103	20241210	171700	20964773100	97500	97500	97500	97500	0
104	20241210	171600	20964773100	97500	97500	97500	97500	0
105	20241210	171500	20964773100	97500	97500	97500	97500	0
106	20241210	171400	20964773100	97500	97500	97500	97500	0
107	20241210	171300	20964773100	97500	97500	97500	97500	0
108	20241210	171200	20964773100	97500	97500	97500	97500	0
109	20241210	171100	20964773100	97500	97500	97500	97500	0
110	20241210	171000	20964773100	97500	97500	97500	97500	0
111	20241210	170900	20964773100	97500	97500	97500	97500	0
112	20241210	170800	20964773100	97500	97500	97500	97500	0
113	20241210	170700	20964773100	97500	97500	97500	97500	0
114	20241210	170600	20964773100	97500	97500	97500	97500	0
115	20241210	170500	20964773100	97500	97500	97500	97500	0
116	20241210	170400	20964773100	97500	97500	97500	97500	0
117	20241210	170300	20964773100	97500	97500	97500	97500	0
118	20241210	170200	20964773100	97500	97500	97500	97500	0
119	20241210	170100	20964773100	97500	97500	97500	97500	0
120	20241210	170000	20964773100	97500	97500	97500	97500	0
121	20241210	165900	20964773100	97500	97500	97500	97500	0
122	20241210	165800	20964773100	97500	97500	97500	97500	3373
123	20241210	165700	20964773100	97500	97500	97500	97500	0
124	20241210	165600	20964773100	97500	97500	97500	97500	0
125	20241210	165500	20964773100	97500	97500	97500	97500	0
126	20241210	165400	20964773100	97500	97500	97500	97500	0
127	20241210	165300	20964773100	97500	97500	97500	97500	0
128	20241210	165200	20964773100	97500	97500	97500	97500	0
129	20241210	165100	20964773100	97500	97500	97500	97500	0
130	20241210	165000	20964773100	97500	97500	97500	97500	0
131	20241210	164900	20964773100	97500	97500	97500	97500	0
132	20241210	164800	20964773100	97500	97500	97500	97500	0
133	20241210	164700	20964773100	97500	97500	97500	97500	0
134	20241210	164600	20964773100	97500	97500	97500	97500	0
135	20241210	164500	20964773100	97500	97500	97500	97500	0
136	20241210	164400	20964773100	97500	97500	97500	97500	0
137	20241210	164300	20964773100	97500	97500	97500	97500	0
138	20241210	164200	20964773100	97500	97500	97500	97500	0
139	20241210	164100	20964773100	97500	97500	97500	97500	0
140	20241210	164000	20964773100	97500	97500	97500	97500	0
141	20241210	163900	20964773100	97500	97500	97500	97500	0
142	20241210	163800	20964773100	97500	97500	97500	97500	0
143	20241210	163700	20964773100	97500	97500	97500	97500	0
144	20241210	163600	20964773100	97500	97500	97500	97500	0
145	20241210	163500	20964773100	97500	97500	97500	97500	0
146	20241210	163400	20964773100	97500	97500	97500	97500	0
147	20241210	163300	20964773100	97500	97500	97500	97500	0
148	20241210	163200	20964773100	97500	97500	97500	97500	0
149	20241210	163100	20964773100	97500	97500	97500	97500	0
150	20241210	163000	20964773100	97500	97500	97500	97500	0
151	20241210	162900	20964773100	97500	97500	97500	97500	0
152	20241210	162800	20964773100	97500	97500	97500	97500	3373
153	20241210	162700	20964773100	97500	97500	97500	97500	0
154	20241210	162600	20964773100	97500	97500	97500	97500	0
155	20241210	162500	20964773100	97500	97500	97500	97500	0
156	20241210	162400	20964773100	97500	97500	97500	97500	0
157	20241210	162300	20964773100	97500	97500	97500	97500	0
158	20241210	162200	20964773100	97500	97500	97500	97500	0
159	20241210	162100	20964773100	97500	97500	97500	97500	0
160	20241210	162000	20964773100	97500	97500	97500	97500	0
161	20241210	161900	20964773100	97500	97500	97500	97500	0
162	20241210	161800	20964773100	97500	97500	97500	97500	0
163	20241210	161700	20964773100	97500	97500	97500	97500	0
164	20241210	161600	20964773100	97500	97500	97500	97500	0
165	20241210	161500	20964773100	97500	97500	97500	97500	0
166	20241210	161400	20964773100	97500	97500	97500	97500	0
167	20241210	161300	20964773100	97500	97500	97500	97500	0
168	20241210	161200	20964773100	97500	97500	97500	97500	0
169	20241210	161100	20964773100	97500	97500	97500	97500	0
170	20241210	161000	20964773100	97500	97500	97500	97500	0
171	20241210	160900	20964773100	97500	97500	97500	97500	0
172	20241210	160800	20964773100	97500	97500	97500	97500	0
173	20241210	160700	20964773100	97500	97500	97500	97500	0
174	20241210	160600	20964773100	97500	97500	97500	97500	0
175	20241210	160500	20964773100	97500	97500	97500	97500	0
176	20241210	160400	20964773100	97500	97500	97500	97500	0
177	20241210	160300	20964773100	97500	97500	97500	97500	0
178	20241210	160200	20964773100	97500	97500	97500	97500	0
179	20241210	160100	20964773100	97500	97500	97500	97500	0
180	20241210	160000	20964773100	97500	97500	97500	97500	0
181	20241210	155900	20964773100	97500	97500	97500	97500	0
182	20241210	155800	20964773100	97500	97500	97500	97500	3373
183	20241210	155700	20964773100	97500	97500	97500	97500	0
184	20241210	155600	20964773100	97500	97500	97500	97500	0
185	20241210	155500	20964773100	97500	97500	97500	97500	0
186	20241210	155400	20964773100	97500	97500	97500	97500	0
187	20241210	155300	20964773100	97500	97500	97500	97500	0
188	20241210	155200	20964773100	97500	97500	97500	97500	0
189	20241210	155100	20964773100	97500	97500	97500	97500	0
190	20241210	155000	20964773100	97500	97500	97500	97500	0
191	20241210	154900	20964773100	97500	97500	97500	97500	0
192	20241210	154800	20964773100	97500	97500	97500	97500	0
193	20241210	154700	20964773100	97500	97500	97500	97500	0
194	20241210	154600	20964773100	97500	97500	97500	97500	0
195	20241210	154500	20964773100	97500	97500	97500	97500	0
196	20241210	154400	20964773100	97500	97500	97500	97500	0
197	20241210	154300	20964773100	97500	97500	97500	97500	0
198	20241210	154200	20964773100	97500	97500	97500	97500	0
199	20241210	154100	20964773100	97500	97500	97500	97500	0
200	20241210	154000	20964773100	97500	97500	97500	97500	0
201	20241210	153900	20964773100	97500	97500	97500	97500	0
202	20241210	153800	20964773100	97500	97500	97500	97500	0
203	20241210	153700	20964773100	97500	97500	97500	97500	0
204	20241210	153600	20964773100	97500	97500	97500	97500	0
205	20241210	153500	20964773100	97500	97500	97500	97500	0
206	20241210	153400	20964773100	97500	97500	97500	97500	0
207	20241210	153300	20964773100	97500	97500	97500	97500	0
208	20241210	153200	20964773100	97500	97500	97500	97500	0
209	20241210	153100	20964773100	97500	97500	97500	97500	0
210	20241210	153000	20964773100	97500	97500	97500	97500	3373
211	20241210	152900	20635905600	97000	97000	97000	97000	0
212	20241210	152800	20635905600	97000	97000	97000	97000	0
213	20241210	152700	20635905600	97000	97000	97000	97000	0
214	20241210	152600	20635905600	97000	97000	97000	97000	0
215	20241210	152500	20635905600	97000	97000	97000	97000	0
216	20241210	152400	20635905600	97000	97000	97000	97000	0
217	20241210	152300	20635905600	97000	97000	97000	97000	0
218	20241210	152200	20635905600	97000	97000	97000	97000	0
219	20241210	152100	20635905600	97000	97000	97000	97000	0
220	20241210	152000	20635905600	97000	97000	97000	97000	0
221	20241210	151900	20635905600	97000	97000	97100	96600	274
222	20241210	151800	20609380200	97000	96900	97100	96700	553
223	20241210	151700	20555794100	96800	97000	97200	96700	986
224	20241210	151600	20460166100	96600	97100	97200	96600	757
225	20241210	151500	20386753000	97100	97400	97600	97100	546
226	20241210	151400	20333578600	97400	97500	97900	97400	509
227	20241210	151300	20283934100	97500	97900	97900	97500	504
228	20241210	151200	20234691100	97800	97700	97900	97600	379
229	20241210	151100	20197660100	97700	97600	97700	97600	279
230	20241210	151000	20170408400	97600	97800	97900	97600	376
231	20241210	150900	20133636000	97700	97800	97900	97700	239
232	20241210	150800	20110266800	97800	97900	97900	97600	326
233	20241210	150700	20078372300	97800	97600	98000	97600	500
234	20241210	150600	20029460900	97700	97800	97900	97600	338
235	20241210	150500	19996427700	98000	97800	98000	97600	363
236	20241210	150400	19960926500	97700	97800	97900	97700	438
237	20241210	150300	19918091700	97800	97700	97800	97600	173
238	20241210	150200	19901177200	97800	97800	97800	97600	346
239	20241210	150100	19867364100	97800	97700	97800	97600	285
240	20241210	150000	19839508600	97600	97700	97900	97600	578
241	20241210	145900	19783011400	97700	98000	98000	97600	442
242	20241210	145800	19739783000	98000	98000	98100	97900	447
243	20241210	145700	19695980200	98000	98000	98000	97800	539
244	20241210	145600	19643166700	98000	97900	98000	97800	381
245	20241210	145500	19605854800	97900	98000	98000	97800	449
246	20241210	145400	19561897600	97900	97800	98000	97800	630
247	20241210	145300	19500205700	97800	97800	98000	97700	341
248	20241210	145200	19466824600	97800	98000	98100	97700	421
249	20241210	145100	19425600900	97900	98000	98100	97900	620
250	20241210	145000	19364841200	97900	97900	98100	97900	722
251	20241210	144900	19294121700	98100	98100	98100	97900	383
252	20241210	144800	19256575100	98100	98100	98200	97900	467
253	20241210	144700	19210787700	98100	98000	98100	97900	704
254	20241210	144600	19141765000	97900	98100	98100	97900	347
255	20241210	144500	19107754100	97900	97900	98100	97800	727
256	20241210	144400	19036555800	97900	97900	98000	97800	484
257	20241210	144300	18989153200	97900	97900	98100	97800	824
258	20241210	144200	18908419000	97900	98100	98100	97800	389
259	20241210	144100	18870301200	98100	98100	98100	97800	461
260	20241210	144000	18825135500	98100	98000	98100	97900	432
261	20241210	143900	18782793300	97900	98100	98200	97800	347
262	20241210	143800	18748773600	98100	97900	98200	97900	616
263	20241210	143700	18688368100	98100	98100	98100	97900	399
264	20241210	143600	18649247200	98100	98100	98100	98000	336
265	20241210	143500	18616291100	98000	98000	98100	97900	525
266	20241210	143400	18564840500	97900	97800	98100	97800	421
267	20241210	143300	18523602500	97900	98000	98000	97700	353
268	20241210	143200	18489054900	97900	97800	98100	97700	525
269	20241210	143100	18437668400	97700	97800	98000	97700	379
270	20241210	143000	18400565600	97800	97900	98100	97600	355
271	20241210	142900	18365813300	97900	98100	98100	97800	522
272	20241210	142800	18314665300	97900	97800	98100	97800	454
273	20241210	142700	18270183400	97800	98000	98100	97800	344
274	20241210	142600	18236478000	97900	97900	98000	97800	640
275	20241210	142500	18173775900	97800	97800	98000	97700	463
276	20241210	142400	18128451800	97800	97900	98000	97700	387
277	20241210	142300	18090592100	97900	97900	98100	97800	392
278	20241210	142200	18052178500	98000	98000	98100	97800	553
279	20241210	142100	17997978100	97900	97900	98100	97800	369
280	20241210	142000	17961847600	97700	97800	98100	97700	354
281	20241210	141900	17927187500	97900	97700	98000	97600	514
282	20241210	141800	17876885900	97700	97900	98000	97600	320
283	20241210	141700	17845579900	97800	97800	98000	97600	516
284	20241210	141600	17795097200	97800	97900	98000	97500	361
285	20241210	141500	17759774700	97800	97700	98000	97600	528
286	20241210	141400	17708122100	97800	97900	98000	97600	273
287	20241210	141300	17681432600	97900	97700	98000	97600	555
288	20241210	141200	17627153000	97600	97700	98100	97600	617
289	20241210	141100	17566784900	97700	97900	98000	97600	257
290	20241210	141000	17541661800	97900	97800	98000	97700	467
291	20241210	140900	17495942200	97800	97800	98100	97700	493
292	20241210	140800	17447665600	97800	97900	98000	97600	528
293	20241210	140700	17396035200	97900	97800	97900	97600	278
294	20241210	140600	17368847600	97900	97600	97900	97600	460
295	20241210	140500	17323880600	97500	97600	97700	97400	448
296	20241210	140400	17280149300	97700	97600	97700	97400	290
297	20241210	140300	17251850400	97400	97100	97700	97000	769
298	20241210	140200	17176936100	97000	96900	97200	96800	786
299	20241210	140100	17100731000	96900	96700	97200	96600	745
300	20241210	140000	17028485100	96700	97300	97300	96500	988
301	20241210	135900	16932751300	97100	97600	97600	97100	774
302	20241210	135800	16857380600	97500	97800	97900	97500	472
303	20241210	135700	16811296900	97900	97900	98100	97700	518
304	20241210	135600	16760558500	97800	97800	98100	97700	443
305	20241210	135500	16717194300	97800	98000	98000	97600	281
306	20241210	135400	16689702300	97800	97800	98300	97800	528
307	20241210	135300	16637987300	97900	98000	98100	97800	493
308	20241210	135200	16589702300	98000	98100	98200	97900	502
309	20241210	135100	16540477900	98100	97800	98100	97800	230
310	20241210	135000	16517931500	97800	97900	98200	97800	844
311	20241210	134900	16435207600	97900	98000	98200	97900	214
312	20241210	134800	16414237600	98000	98100	98200	97900	478
313	20241210	134700	16367354200	98000	98000	98100	97900	404
314	20241210	134600	16327747000	98000	97900	98200	97900	359
315	20241210	134500	16292559000	98200	97800	98200	97800	313
316	20241210	134400	16261885200	98000	97900	98000	97800	552
317	20241210	134300	16207806500	97900	98000	98200	97800	345
318	20241210	134200	16174017900	97800	97900	98000	97800	414
319	20241210	134100	16133452400	97900	97800	98000	97700	567
320	20241210	134000	16077964400	97700	97700	97900	97500	280
321	20241210	133900	16050616800	97600	97700	97900	97600	618
322	20241210	133800	15990190500	97700	97800	97900	97700	430
323	20241210	133700	15948132800	97900	97700	98000	97700	471
324	20241210	133600	15902041100	97700	97900	98000	97700	280
325	20241210	133500	15874640000	98000	98000	98000	97700	391
326	20241210	133400	15836340500	98000	97900	98200	97800	474
327	20241210	133300	15789912000	98000	97700	98100	97700	483
328	20241210	133200	15742581600	97700	97800	98000	97400	590
329	20241210	133100	15685014800	97500	97800	98000	97500	754
330	20241210	133000	15611322400	97700	98400	98400	97600	662
331	20241210	132900	15546422800	98200	98500	98500	98100	409
332	20241210	132800	15506208700	98400	98300	98500	98200	453
333	20241210	132700	15461649300	98200	98500	98500	98200	261
334	20241210	132600	15435972400	98200	98600	98700	98200	594
335	20241210	132500	15377492600	98500	98600	98700	98400	205
336	20241210	132400	15357284900	98500	98600	98700	98400	617
337	20241210	132300	15296494600	98500	98600	98700	98400	271
338	20241210	132200	15269784800	98600	98400	98600	98300	367
339	20241210	132100	15233617000	98400	98600	98700	98200	393
340	20241210	132000	15194927800	98500	98600	98600	98400	374
341	20241210	131900	15158067600	98500	98600	98700	98400	295
342	20241210	131800	15128977400	98600	98500	98600	98200	459
343	20241210	131700	15083767800	98600	98600	98700	98400	404
344	20241210	131600	15043920900	98700	98500	98700	98500	166
345	20241210	131500	15027545900	98500	98500	98900	98500	562
346	20241210	131400	14972057500	98800	98700	98900	98500	326
347	20241210	131300	14939868000	98700	98500	98900	98500	363
348	20241210	131200	14904022600	98500	98800	98900	98500	376
349	20241210	131100	14866921300	98700	98600	98800	98600	375
350	20241210	131000	14829895000	98700	98700	98900	98400	372
351	20241210	130900	14793199800	98700	98700	98900	98600	367
352	20241210	130800	14756936200	98600	98700	98900	98400	318
353	20241210	130700	14725546400	98500	98700	98800	98500	281
354	20241210	130600	14697842700	98800	98700	98900	98700	585
355	20241210	130500	14640041100	98700	98700	98800	98600	293
356	20241210	130400	14611103700	98700	98600	98800	98500	447
357	20241210	130300	14566967500	98600	98700	98800	98500	248
358	20241210	130200	14542492800	98700	98600	98800	98400	536
359	20241210	130100	14489601600	98600	98700	98700	98200	305
360	20241210	130000	14459528600	98700	98500	98800	98500	331
361	20241210	125900	14426876300	98500	98500	98800	98200	334
362	20241210	125800	14393939200	98500	98600	98700	98200	363
363	20241210	125700	14358174300	98500	98400	98700	98400	490
364	20241210	125600	14309867100	98600	98300	98600	98100	394
365	20241210	125500	14271138800	98300	98800	98900	98300	600
366	20241210	125400	14211944900	98800	98700	98900	98700	306
367	20241210	125300	14181715300	98900	98800	98900	98100	415
368	20241210	125200	14140773900	98800	98800	98800	98100	398
369	20241210	125100	14101518500	98700	98700	98900	98600	415
370	20241210	125000	14060544400	98500	98800	98800	98400	336
371	20241210	124900	14027392800	98700	98900	99000	98700	592
372	20241210	124800	13968861600	98800	99000	99000	98800	276
373	20241210	124700	13941558400	98800	99000	99000	98800	461
374	20241210	124600	13895932700	98900	99000	99000	98900	237
375	20241210	124500	13872474100	98900	98800	99000	98800	379
376	20241210	124400	13834991100	98900	98900	99000	98400	478
377	20241210	124300	13787734000	98800	98900	99000	98700	329
378	20241210	124200	13755203800	98800	99000	99000	98800	309
379	20241210	124100	13724644500	99000	99000	99000	98700	387
380	20241210	124000	13686373900	99000	99000	99000	98800	623
381	20241210	123900	13624726500	98900	99000	99000	98900	395
382	20241210	123800	13585631700	98900	98800	99000	98800	915
383	20241210	123700	13495109300	98900	98900	98900	98800	327
384	20241210	123600	13462786900	98800	98700	98900	98700	537
385	20241210	123500	13409715700	98700	98800	98800	98700	276
386	20241210	123400	13382453400	98800	98600	98800	98600	339
387	20241210	123300	13348965800	98700	98700	98800	98400	424
388	20241210	123200	13307132200	98800	98700	98800	98700	324
389	20241210	123100	13275124800	98700	98700	98800	98600	504
390	20241210	123000	13225376900	98600	98600	98700	98500	325
391	20241210	122900	13193312700	98700	98700	98800	98500	412
392	20241210	122800	13152665500	98600	98400	98700	98400	265
393	20241210	122700	13126531200	98400	98600	98700	98400	546
394	20241210	122600	13072710400	98500	98500	98700	98400	243
395	20241210	122500	13048758000	98500	98500	98700	98500	442
396	20241210	122400	13005173300	98500	98600	98700	98500	268
397	20241210	122300	12978730500	98600	98600	98700	98400	533
398	20241210	122200	12926181600	98600	98500	98700	98300	346
399	20241210	122100	12892078500	98500	98600	98600	98400	334
400	20241210	122000	12859176000	98400	98300	98600	98300	356
401	20241210	121900	12824111300	98500	98400	98500	98100	245
402	20241210	121800	12800014400	98400	98500	98500	98300	431
403	20241210	121700	12757590600	98500	98200	98500	98100	360
404	20241210	121600	12722177000	98200	98100	98200	98000	350
405	20241210	121500	12687857400	98100	98200	98300	98100	504
406	20241210	121400	12638389300	98100	98100	98300	98000	226
407	20241210	121300	12616204300	98100	98100	98300	98000	719
408	20241210	121200	12545687400	98000	98300	98400	98000	391
409	20241210	121100	12507257700	98300	98300	98400	98200	281
410	20241210	121000	12479638700	98100	98500	98500	98100	293
411	20241210	120900	12450823800	98400	98400	98600	98200	1110
412	20241210	120800	12341535800	98500	98400	98600	98200	390
413	20241210	120700	12303137200	98400	98600	98800	98400	434
414	20241210	120600	12260360100	98600	98600	98800	98500	465
415	20241210	120500	12214479600	98600	98800	98800	98500	394
416	20241210	120400	12175596300	98700	98700	98800	98700	348
417	20241210	120300	12141235100	98700	98800	98800	98700	247
418	20241210	120200	12116838700	98800	98800	98800	98300	348
419	20241210	120100	12082483100	98800	98700	98800	98600	363
420	20241210	120000	12046650800	98600	98500	98700	98300	181
421	20241210	115900	12028813100	98500	98600	98800	98200	337
422	20241210	115800	11995568800	98500	98600	98700	98500	323
423	20241210	115700	11963735500	98500	98600	98700	98500	431
424	20241210	115600	11921241300	98600	98700	98800	98300	527
425	20241210	115500	11869318000	98700	98600	98700	98500	389
426	20241210	115400	11830963600	98600	98600	98600	98100	180
427	20241210	115300	11813242600	98700	98700	98800	98500	410
428	20241210	115200	11772767900	98800	98700	98800	98600	424
429	20241210	115100	11730905400	98600	98800	98800	98600	300
430	20241210	115000	11701291900	98700	98700	98900	98700	383
431	20241210	114900	11663461600	98700	98700	98800	98600	304
432	20241210	114800	11633461600	98700	98800	98800	98500	474
433	20241210	114700	11586693700	98700	98800	98900	98700	295
434	20241210	114600	11557563000	98800	98700	98800	98700	386
435	20241210	114500	11519429900	98700	98700	98800	98300	197
436	20241210	114400	11499988800	98500	98700	98800	98500	369
437	20241210	114300	11463554700	98700	98700	98800	98500	425
438	20241210	114200	11421584600	98800	98800	98800	98600	331
439	20241210	114100	11388901200	98800	98700	98800	98600	294
440	20241210	114000	11359868500	98600	98500	98700	98500	389
441	20241210	113900	11321477800	98600	98600	98800	98500	436
442	20241210	113800	11278473900	98600	98600	98600	98400	288
443	20241210	113700	11250087000	98700	98600	98800	98500	553
444	20241210	113600	11195539500	98700	98600	98700	98500	320
445	20241210	113500	11163981500	98600	98600	98600	98500	273
446	20241210	113400	11137067100	98500	98600	98600	98500	387
447	20241210	113300	11098918400	98700	98700	98700	98600	360
448	20241210	113200	11063392900	98600	98600	98800	98500	265
449	20241210	113100	11037246000	98700	98700	98800	98500	333
450	20241210	113000	11004393100	98700	98800	98800	98500	468
451	20241210	112900	10958211300	98800	98600	98800	98600	380
452	20241210	112800	10920688800	98600	98700	98700	98500	399
453	20241210	112700	10881330000	98600	98500	98700	98400	342
454	20241210	112600	10847604500	98500	98400	98600	98400	303
455	20241210	112500	10817746600	98400	98600	98600	98400	279
456	20241210	112400	10790250300	98500	98500	98700	98500	463
457	20241210	112300	10744614700	98500	98500	98500	98100	202
458	20241210	112200	10724737400	98500	98700	98700	98500	431
459	20241210	112100	10682207600	98700	98800	98800	98500	329
460	20241210	112000	10649735300	98800	98500	98800	98300	516
461	20241210	111900	10598844800	98500	98700	98800	98500	421
462	20241210	111800	10557294400	98700	98800	98800	98700	337
463	20241210	111700	10524012200	98700	98800	98800	98300	346
464	20241210	111600	10489878700	98700	98800	98800	98600	496
465	20241210	111500	10440903500	98700	98700	98800	98600	297
466	20241210	111400	10411575700	98700	98800	98800	98300	444
467	20241210	111300	10367771200	98800	98700	98800	98700	319
468	20241210	111200	10336273000	98700	98500	98700	98500	298
469	20241210	111100	10306868900	98500	98400	98700	98400	435
470	20241210	111000	10264012500	98400	98600	98600	98300	147
471	20241210	110900	10249541700	98500	98400	98600	98300	446
472	20241210	110800	10205604100	98400	98300	98400	98200	549
473	20241210	110700	10151653500	98200	98300	98400	98200	333
474	20241210	110600	10118934300	98300	98600	98700	98300	1168
475	20241210	110500	10003812400	98600	98700	98700	98600	443
476	20241210	110400	9960099600	98700	98800	98800	98600	577
477	20241210	110300	9903136500	98700	98700	98800	98500	314
478	20241210	110200	9872134600	98800	98700	98800	98600	419
479	20241210	110100	9830781300	98700	98700	98800	98600	272
480	20241210	110000	9803928100	98800	98800	98800	98600	656
481	20241210	105900	9739148300	98800	98600	98800	98400	420
482	20241210	105800	9697756400	98500	98500	98700	98500	1133
483	20241210	105700	9585982100	98600	98400	98600	98300	477
484	20241210	105600	9539008700	98300	98300	98500	98200	312
485	20241210	105500	9508301000	98300	98200	98500	98200	462
486	20241210	105400	9462839300	98200	98400	98400	98200	345
487	20241210	105300	9428907200	98400	98500	98500	98300	303
488	20241210	105200	9399073000	98400	98500	98500	98300	492
489	20241210	105100	9350646700	98400	98400	98500	98300	390
490	20241210	105000	9312273600	98300	98200	98400	98200	344
491	20241210	104900	9278444000	98200	98400	98400	98200	408
492	20241210	104800	9238328900	98400	98300	98400	98300	227
493	20241210	104700	9216000500	98300	98300	98400	98200	364
494	20241210	104600	9180198100	98400	98400	98400	98000	387
495	20241210	104500	9142149300	98300	98200	98400	98200	296
496	20241210	104400	9113039400	98200	98200	98300	98200	332
497	20241210	104300	9080412400	98200	98300	98300	98000	392
498	20241210	104200	9041930300	98200	97800	98300	97600	950
499	20241210	104100	8948680500	97800	97800	98000	97500	753
500	20241210	104000	8875141600	97900	97900	98100	97700	394
501	20241210	103900	8836566900	97900	97700	98000	97600	479
502	20241210	103800	8789688300	97700	98000	98000	97700	703
503	20241210	103700	8720878400	97800	98100	98200	97500	577
504	20241210	103600	8664403700	98100	98200	98400	98100	506
505	20241210	103500	8614642300	98300	98400	98400	98200	245
506	20241210	103400	8590556600	98300	98200	98500	98200	751
507	20241210	103300	8516682700	98100	97900	98100	97900	564
508	20241210	103200	8461386600	97900	97600	98000	97500	417
509	20241210	103100	8420625500	97500	97800	97800	97500	601
510	20241210	103000	8361942800	97700	97700	98000	97700	460
511	20241210	102900	8316941200	97700	98000	98000	97600	618
512	20241210	102800	8256481100	98000	98300	98300	97800	1017
513	20241210	102700	8156696100	98200	98300	98400	98200	436
514	20241210	102600	8113803900	98300	98200	98400	98100	815
515	20241210	102500	8033711900	98200	97800	98200	97800	1529
516	20241210	102400	7883849100	97800	98000	98000	97700	449
517	20241210	102300	7839868000	97900	97600	98000	97500	596
518	20241210	102200	7781557200	97500	98200	98200	97500	534
519	20241210	102100	7729314500	98000	97800	98200	97600	740
520	20241210	102000	7656837900	97900	97800	97900	97700	379
521	20241210	101900	7619758000	97800	97900	98000	97800	585
522	20241210	101800	7562474600	97900	97800	98000	97700	294
523	20241210	101700	7533676400	97800	97900	98000	97700	834
524	20241210	101600	7452030500	97800	97800	97900	97700	913
525	20241210	101500	7362694700	97800	97600	97800	97600	337
526	20241210	101400	7329749100	97600	97500	97800	97500	628
527	20241210	101300	7268401900	97400	97600	97700	97400	514
528	20241210	101200	7218241600	97700	97600	97700	97500	587
529	20241210	101100	7160951900	97600	97300	97700	97300	648
530	20241210	101000	7097749800	97300	97400	97600	97100	717
531	20241210	100900	7027918700	97400	97300	97600	97300	680
532	20241210	100800	6961656600	97300	97300	97600	97300	758
533	20241210	100700	6887735700	97300	97600	97600	97300	621
534	20241210	100600	6827234800	97500	97500	97600	97400	1153
535	20241210	100500	6714828700	97400	97300	97600	97200	1841
536	20241210	100400	6535623900	97300	97100	97300	97100	786
537	20241210	100300	6459178000	97100	97100	97300	97000	554
538	20241210	100200	6405324000	97000	97000	97300	96900	1220
539	20241210	100100	6286881400	96900	96800	97000	96600	492
540	20241210	100000	6239263400	96600	96800	97000	96600	1347
541	20241210	095900	6108882100	96700	96800	97200	96700	1163
542	20241210	095800	5996253800	96800	96700	97100	96700	1322
543	20241210	095700	5868185800	96800	96500	96800	96500	472
544	20241210	095600	5822548300	96600	96400	96800	96400	869
545	20241210	095500	5738591100	96500	96200	96500	96200	825
546	20241210	095400	5659096500	96200	96100	96300	96100	773
547	20241210	095300	5584743400	96200	96300	96300	96000	812
548	20241210	095200	5506627100	96300	96200	96300	96200	336
549	20241210	095100	5474274300	96300	96100	96300	96000	1056
550	20241210	095000	5372729900	96200	96000	96200	96000	595
551	20241210	094900	5315537000	96100	95900	96100	95800	756
552	20241210	094800	5242991600	95900	96000	96100	95900	602
553	20241210	094700	5185191700	95900	95800	96000	95700	346
554	20241210	094600	5152008700	95900	95800	96000	95700	555
555	20241210	094500	5098792800	95900	95600	95900	95500	421
556	20241210	094400	5058460200	95600	95600	95900	95500	515
557	20241210	094300	5009142600	95600	96000	96000	95600	554
558	20241210	094200	4956048500	95900	96000	96000	95700	807
559	20241210	094100	4878631300	95900	95800	96000	95700	509
560	20241210	094000	4829793800	95800	95800	96000	95800	508
561	20241210	093900	4781087600	95900	95800	95900	95700	505
562	20241210	093800	4732686700	95800	95800	95900	95700	705
563	20241210	093700	4665118100	95800	96000	96200	95700	1463
564	20241210	093600	4524662000	95900	95500	96000	95400	2821
565	20241210	093500	4254567200	95500	95300	95500	95200	677
566	20241210	093400	4190029400	95200	95500	95500	95200	396
567	20241210	093300	4152278700	95400	95300	95600	95200	478
568	20241210	093200	4106634000	95300	95700	95800	95300	1828
569	20241210	093100	3932010600	95600	95700	95800	95600	455
570	20241210	093000	3888477300	95700	95300	95700	95300	1652
571	20241210	092900	3730766000	95400	95300	95400	95100	558
572	20241210	092800	3677594100	95300	95300	95500	95100	780
573	20241210	092700	3603254000	95300	95100	95300	95000	905
574	20241210	092600	3517065800	95300	94600	95400	94600	1515
575	20241210	092500	3373035500	94800	94300	94900	94300	1377
576	20241210	092400	3242666800	94600	94400	94600	94200	607
577	20241210	092300	3185307100	94500	94600	94800	94300	649
578	20241210	092200	3123925100	94600	94200	94800	94200	1312
579	20241210	092100	2999977200	94200	93900	94300	93900	501
580	20241210	092000	2952807800	94000	94100	94200	93800	2389
581	20241210	091900	2728041600	94100	94200	94300	94000	266
582	20241210	091800	2702976700	94200	94000	94300	93800	1600
583	20241210	091700	2552437100	94000	94000	94200	94000	537
584	20241210	091600	2501922300	94000	93500	94200	93500	2956
585	20241210	091500	2224618200	93300	93100	93600	93100	1752
586	20241210	091400	2061204500	93100	93400	93400	92900	1291
587	20241210	091300	1941039100	93400	92900	93400	92800	2968
588	20241210	091200	1664752500	93000	93100	93100	92900	358
589	20241210	091100	1631447000	93200	92900	93200	92900	692
590	20241210	091000	1567069400	93000	93100	93200	92900	1575
591	20241210	090900	1420407600	93000	92800	93100	92400	1477
592	20241210	090800	1283408300	92900	92800	92900	92400	1052
593	20241210	090700	1185858000	92900	92800	93300	92700	2150
594	20241210	090600	986088400	92900	91200	92900	91000	3019
595	20241210	090500	707691900	90800	91300	91500	90800	459
596	20241210	090400	665896600	91300	90700	91300	90400	840
597	20241210	090300	589606900	90600	90000	90800	89900	1396
598	20241210	090200	463346900	89900	92300	92300	89500	2963
599	20241210	090100	193542100	92400	92400	92400	92400	0
600	20241210	090000	193542100	92400	89000	92400	89000	2161