KissMeData/006260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184800	15136479600	96300	96300	96300	96300	5548
3	20241219	184700	15136479600	96300	96300	96300	96300	0
4	20241219	184600	15136479600	96300	96300	96300	96300	0
5	20241219	184500	15136479600	96300	96300	96300	96300	0
6	20241219	184400	15136479600	96300	96300	96300	96300	0
7	20241219	184300	15136479600	96300	96300	96300	96300	0
8	20241219	184200	15136479600	96300	96300	96300	96300	0
9	20241219	184100	15136479600	96300	96300	96300	96300	0
10	20241219	184000	15136479600	96300	96300	96300	96300	0
11	20241219	183900	15136479600	96300	96300	96300	96300	0
12	20241219	183800	15136479600	96300	96300	96300	96300	0
13	20241219	183700	15136479600	96300	96300	96300	96300	0
14	20241219	183600	15136479600	96300	96300	96300	96300	0
15	20241219	183500	15136479600	96300	96300	96300	96300	0
16	20241219	183400	15136479600	96300	96300	96300	96300	0
17	20241219	183300	15136479600	96300	96300	96300	96300	0
18	20241219	183200	15136479600	96300	96300	96300	96300	0
19	20241219	183100	15136479600	96300	96300	96300	96300	0
20	20241219	183000	15136479600	96300	96300	96300	96300	0
21	20241219	182900	15136479600	96300	96300	96300	96300	0
22	20241219	182800	15136479600	96300	96300	96300	96300	0
23	20241219	182700	15136479600	96300	96300	96300	96300	0
24	20241219	182600	15136479600	96300	96300	96300	96300	0
25	20241219	182500	15136479600	96300	96300	96300	96300	0
26	20241219	182400	15136479600	96300	96300	96300	96300	0
27	20241219	182300	15136479600	96300	96300	96300	96300	0
28	20241219	182200	15136479600	96300	96300	96300	96300	0
29	20241219	182100	15136479600	96300	96300	96300	96300	0
30	20241219	182000	15136479600	96300	96300	96300	96300	0
31	20241219	181900	15136479600	96300	96300	96300	96300	0
32	20241219	181800	15136479600	96300	96300	96300	96300	5548
33	20241219	181700	15136479600	96300	96300	96300	96300	0
34	20241219	181600	15136479600	96300	96300	96300	96300	0
35	20241219	181500	15136479600	96300	96300	96300	96300	0
36	20241219	181400	15136479600	96300	96300	96300	96300	0
37	20241219	181300	15136479600	96300	96300	96300	96300	0
38	20241219	181200	15136479600	96300	96300	96300	96300	0
39	20241219	181100	15136479600	96300	96300	96300	96300	0
40	20241219	181000	15136479600	96300	96300	96300	96300	0
41	20241219	180900	15136479600	96300	96300	96300	96300	0
42	20241219	180800	15136479600	96300	96300	96300	96300	0
43	20241219	180700	15136479600	96300	96300	96300	96300	0
44	20241219	180600	15136479600	96300	96300	96300	96300	0
45	20241219	180500	15136479600	96300	96300	96300	96300	0
46	20241219	180400	15136479600	96300	96300	96300	96300	0
47	20241219	180300	15136479600	96300	96300	96300	96300	0
48	20241219	180200	15136479600	96300	96300	96300	96300	0
49	20241219	180100	15136479600	96300	96300	96300	96300	0
50	20241219	180000	15136479600	96300	96300	96300	96300	0
51	20241219	175900	15136479600	96300	96300	96300	96300	0
52	20241219	175800	15136479600	96300	96300	96300	96300	0
53	20241219	175700	15136479600	96300	96300	96300	96300	0
54	20241219	175600	15136479600	96300	96300	96300	96300	0
55	20241219	175500	15136479600	96300	96300	96300	96300	0
56	20241219	175400	15136479600	96300	96300	96300	96300	0
57	20241219	175300	15136479600	96300	96300	96300	96300	0
58	20241219	175200	15136479600	96300	96300	96300	96300	0
59	20241219	175100	15136479600	96300	96300	96300	96300	0
60	20241219	175000	15136479600	96300	96300	96300	96300	0
61	20241219	174900	15136479600	96300	96300	96300	96300	0
62	20241219	174800	15136479600	96300	96300	96300	96300	5548
63	20241219	174700	15136479600	96300	96300	96300	96300	0
64	20241219	174600	15136479600	96300	96300	96300	96300	0
65	20241219	174500	15136479600	96300	96300	96300	96300	0
66	20241219	174400	15136479600	96300	96300	96300	96300	0
67	20241219	174300	15136479600	96300	96300	96300	96300	0
68	20241219	174200	15136479600	96300	96300	96300	96300	0
69	20241219	174100	15136479600	96300	96300	96300	96300	0
70	20241219	174000	15136479600	96300	96300	96300	96300	0
71	20241219	173900	15136479600	96300	96300	96300	96300	0
72	20241219	173800	15136479600	96300	96300	96300	96300	0
73	20241219	173700	15136479600	96300	96300	96300	96300	0
74	20241219	173600	15136479600	96300	96300	96300	96300	0
75	20241219	173500	15136479600	96300	96300	96300	96300	0
76	20241219	173400	15136479600	96300	96300	96300	96300	0
77	20241219	173300	15136479600	96300	96300	96300	96300	0
78	20241219	173200	15136479600	96300	96300	96300	96300	0
79	20241219	173100	15136479600	96300	96300	96300	96300	0
80	20241219	173000	15136479600	96300	96300	96300	96300	0
81	20241219	172900	15136479600	96300	96300	96300	96300	0
82	20241219	172800	15136479600	96300	96300	96300	96300	0
83	20241219	172700	15136479600	96300	96300	96300	96300	0
84	20241219	172600	15136479600	96300	96300	96300	96300	0
85	20241219	172500	15136479600	96300	96300	96300	96300	0
86	20241219	172400	15136479600	96300	96300	96300	96300	0
87	20241219	172300	15136479600	96300	96300	96300	96300	0
88	20241219	172200	15136479600	96300	96300	96300	96300	0
89	20241219	172100	15136479600	96300	96300	96300	96300	0
90	20241219	172000	15136479600	96300	96300	96300	96300	0
91	20241219	171900	15136479600	96300	96300	96300	96300	0
92	20241219	171800	15136479600	96300	96300	96300	96300	5548
93	20241219	171700	15136479600	96300	96300	96300	96300	0
94	20241219	171600	15136479600	96300	96300	96300	96300	0
95	20241219	171500	15136479600	96300	96300	96300	96300	0
96	20241219	171400	15136479600	96300	96300	96300	96300	0
97	20241219	171300	15136479600	96300	96300	96300	96300	0
98	20241219	171200	15136479600	96300	96300	96300	96300	0
99	20241219	171100	15136479600	96300	96300	96300	96300	0
100	20241219	171000	15136479600	96300	96300	96300	96300	0
101	20241219	170900	15136479600	96300	96300	96300	96300	0
102	20241219	170800	15136479600	96300	96300	96300	96300	0
103	20241219	170700	15136479600	96300	96300	96300	96300	0
104	20241219	170600	15136479600	96300	96300	96300	96300	0
105	20241219	170500	15136479600	96300	96300	96300	96300	0
106	20241219	170400	15136479600	96300	96300	96300	96300	0
107	20241219	170300	15136479600	96300	96300	96300	96300	0
108	20241219	170200	15136479600	96300	96300	96300	96300	0
109	20241219	170100	15136479600	96300	96300	96300	96300	0
110	20241219	170000	15136479600	96300	96300	96300	96300	0
111	20241219	165900	15136479600	96300	96300	96300	96300	0
112	20241219	165800	15136479600	96300	96300	96300	96300	0
113	20241219	165700	15136479600	96300	96300	96300	96300	0
114	20241219	165600	15136479600	96300	96300	96300	96300	0
115	20241219	165500	15136479600	96300	96300	96300	96300	0
116	20241219	165400	15136479600	96300	96300	96300	96300	0
117	20241219	165300	15136479600	96300	96300	96300	96300	0
118	20241219	165200	15136479600	96300	96300	96300	96300	0
119	20241219	165100	15136479600	96300	96300	96300	96300	0
120	20241219	165000	15136479600	96300	96300	96300	96300	0
121	20241219	164900	15136479600	96300	96300	96300	96300	0
122	20241219	164800	15136479600	96300	96300	96300	96300	5548
123	20241219	164700	15136479600	96300	96300	96300	96300	0
124	20241219	164600	15136479600	96300	96300	96300	96300	0
125	20241219	164500	15136479600	96300	96300	96300	96300	0
126	20241219	164400	15136479600	96300	96300	96300	96300	0
127	20241219	164300	15136479600	96300	96300	96300	96300	0
128	20241219	164200	15136479600	96300	96300	96300	96300	0
129	20241219	164100	15136479600	96300	96300	96300	96300	0
130	20241219	164000	15136479600	96300	96300	96300	96300	0
131	20241219	163900	15136479600	96300	96300	96300	96300	0
132	20241219	163800	15136479600	96300	96300	96300	96300	0
133	20241219	163700	15136479600	96300	96300	96300	96300	0
134	20241219	163600	15136479600	96300	96300	96300	96300	0
135	20241219	163500	15136479600	96300	96300	96300	96300	0
136	20241219	163400	15136479600	96300	96300	96300	96300	0
137	20241219	163300	15136479600	96300	96300	96300	96300	0
138	20241219	163200	15136479600	96300	96300	96300	96300	0
139	20241219	163100	15136479600	96300	96300	96300	96300	0
140	20241219	163000	15136479600	96300	96300	96300	96300	0
141	20241219	162900	15136479600	96300	96300	96300	96300	0
142	20241219	162800	15136479600	96300	96300	96300	96300	0
143	20241219	162700	15136479600	96300	96300	96300	96300	0
144	20241219	162600	15136479600	96300	96300	96300	96300	0
145	20241219	162500	15136479600	96300	96300	96300	96300	0
146	20241219	162400	15136479600	96300	96300	96300	96300	0
147	20241219	162300	15136479600	96300	96300	96300	96300	0
148	20241219	162200	15136479600	96300	96300	96300	96300	0
149	20241219	162100	15136479600	96300	96300	96300	96300	0
150	20241219	162000	15136479600	96300	96300	96300	96300	0
151	20241219	161900	15136479600	96300	96300	96300	96300	0
152	20241219	161800	15136479600	96300	96300	96300	96300	5548
153	20241219	161700	15136479600	96300	96300	96300	96300	0
154	20241219	161600	15136479600	96300	96300	96300	96300	0
155	20241219	161500	15136479600	96300	96300	96300	96300	0
156	20241219	161400	15136479600	96300	96300	96300	96300	0
157	20241219	161300	15136479600	96300	96300	96300	96300	0
158	20241219	161200	15136479600	96300	96300	96300	96300	0
159	20241219	161100	15136479600	96300	96300	96300	96300	0
160	20241219	161000	15136479600	96300	96300	96300	96300	0
161	20241219	160900	15136479600	96300	96300	96300	96300	0
162	20241219	160800	15136479600	96300	96300	96300	96300	0
163	20241219	160700	15136479600	96300	96300	96300	96300	0
164	20241219	160600	15136479600	96300	96300	96300	96300	0
165	20241219	160500	15136479600	96300	96300	96300	96300	0
166	20241219	160400	15136479600	96300	96300	96300	96300	0
167	20241219	160300	15136479600	96300	96300	96300	96300	0
168	20241219	160200	15136479600	96300	96300	96300	96300	0
169	20241219	160100	15136479600	96300	96300	96300	96300	0
170	20241219	160000	15136479600	96300	96300	96300	96300	0
171	20241219	155900	15136479600	96300	96300	96300	96300	0
172	20241219	155800	15136479600	96300	96300	96300	96300	0
173	20241219	155700	15136479600	96300	96300	96300	96300	0
174	20241219	155600	15136479600	96300	96300	96300	96300	0
175	20241219	155500	15136479600	96300	96300	96300	96300	0
176	20241219	155400	15136479600	96300	96300	96300	96300	0
177	20241219	155300	15136479600	96300	96300	96300	96300	0
178	20241219	155200	15136479600	96300	96300	96300	96300	0
179	20241219	155100	15136479600	96300	96300	96300	96300	0
180	20241219	155000	15136479600	96300	96300	96300	96300	0
181	20241219	154900	15136479600	96300	96300	96300	96300	0
182	20241219	154800	15136479600	96300	96300	96300	96300	5548
183	20241219	154700	15136479600	96300	96300	96300	96300	0
184	20241219	154600	15136479600	96300	96300	96300	96300	0
185	20241219	154500	15136479600	96300	96300	96300	96300	0
186	20241219	154400	15136479600	96300	96300	96300	96300	0
187	20241219	154300	15136479600	96300	96300	96300	96300	0
188	20241219	154200	15136479600	96300	96300	96300	96300	0
189	20241219	154100	15136479600	96300	96300	96300	96300	0
190	20241219	154000	15136479600	96300	96300	96300	96300	0
191	20241219	153900	15136479600	96300	96300	96300	96300	0
192	20241219	153800	15136479600	96300	96300	96300	96300	0
193	20241219	153700	15136479600	96300	96300	96300	96300	0
194	20241219	153600	15136479600	96300	96300	96300	96300	0
195	20241219	153500	15136479600	96300	96300	96300	96300	0
196	20241219	153400	15136479600	96300	96300	96300	96300	0
197	20241219	153300	15136479600	96300	96300	96300	96300	0
198	20241219	153200	15136479600	96300	96300	96300	96300	0
199	20241219	153100	15136479600	96300	96300	96300	96300	0
200	20241219	153000	15136479600	96300	96300	96300	96300	5548
201	20241219	152900	14602207200	96200	96200	96200	96200	0
202	20241219	152800	14602207200	96200	96200	96200	96200	0
203	20241219	152700	14602207200	96200	96200	96200	96200	0
204	20241219	152600	14602207200	96200	96200	96200	96200	0
205	20241219	152500	14602207200	96200	96200	96200	96200	0
206	20241219	152400	14602207200	96200	96200	96200	96200	0
207	20241219	152300	14602207200	96200	96200	96200	96200	0
208	20241219	152200	14602207200	96200	96200	96200	96200	0
209	20241219	152100	14602207200	96200	96200	96200	96200	0
210	20241219	152000	14602207200	96200	96200	96200	96200	0
211	20241219	151900	14602207200	96200	96000	96200	96000	171
212	20241219	151800	14585780400	96100	96100	96200	96000	146
213	20241219	151700	14571746900	96100	96100	96200	96000	226
214	20241219	151600	14550028100	96100	96000	96100	96000	155
215	20241219	151500	14535143200	96100	95900	96100	95700	908
216	20241219	151400	14448112300	95900	95900	96000	95800	527
217	20241219	151300	14397554200	95900	95900	95900	95700	405
218	20241219	151200	14358758300	95900	95900	96000	95700	98
219	20241219	151100	14349361200	95900	96000	96000	95800	124
220	20241219	151000	14337475000	96000	96000	96000	95700	215
221	20241219	150900	14316843800	95800	95900	96000	95800	679
222	20241219	150800	14251769600	96000	95900	96000	95800	330
223	20241219	150700	14220130600	95900	96000	96000	95600	272
224	20241219	150600	14194076600	95700	95700	96000	95600	245
225	20241219	150500	14170615900	95700	95800	95900	95700	677
226	20241219	150400	14105775700	95800	95900	96000	95800	410
227	20241219	150300	14066481200	95900	95800	96000	95700	337
228	20241219	150200	14034205800	95800	95900	95900	95700	440
229	20241219	150100	13992062500	95800	95900	95900	95800	301
230	20241219	150000	13963210100	95900	95800	96000	95800	309
231	20241219	145900	13933569000	95800	95900	96000	95600	796
232	20241219	145800	13857381500	95800	96000	96000	95800	120
233	20241219	145700	13845874900	96000	96100	96200	95800	152
234	20241219	145600	13831286600	96200	95800	96200	95800	352
235	20241219	145500	13797535200	95900	95800	95900	95800	94
236	20241219	145400	13788522800	95800	95800	96200	95800	378
237	20241219	145300	13752286300	95900	96000	96200	95800	477
238	20241219	145200	13706512800	96000	95800	96200	95800	393
239	20241219	145100	13668790900	95800	96100	96200	95700	765
240	20241219	145000	13595399300	96100	95800	96100	95800	421
241	20241219	144900	13554990800	95800	96100	96100	95800	422
242	20241219	144800	13514529000	96000	95900	96300	95900	292
243	20241219	144700	13486498000	95900	96300	96300	95700	456
244	20241219	144600	13442732800	96100	96000	96300	95900	1031
245	20241219	144500	13343772000	96000	96300	96300	95800	132
246	20241219	144400	13331091100	96100	96000	96300	96000	132
247	20241219	144300	13318397000	96100	96100	96100	96000	210
248	20241219	144200	13298218100	96100	96000	96100	96000	188
249	20241219	144100	13280165600	96000	96000	96000	95800	396
250	20241219	144000	13242199300	96000	95900	96100	95800	976
251	20241219	143900	13148572400	95900	96000	96100	95900	1138
252	20241219	143800	13039340700	96000	96300	96300	96000	436
253	20241219	143700	12997452300	96300	96100	96300	96000	1411
254	20241219	143600	12861837200	96200	96200	96200	96100	158
255	20241219	143500	12846649000	96200	96300	96300	96100	206
256	20241219	143400	12826834900	96300	96300	96300	96200	42
257	20241219	143300	12822790400	96200	96300	96300	96200	151
258	20241219	143200	12808258400	96300	96300	96300	96300	77
259	20241219	143100	12800843300	96300	96300	96300	96100	829
260	20241219	143000	12721117000	96300	96300	96300	96300	226
261	20241219	142900	12699353200	96300	96300	96300	96300	105
262	20241219	142800	12689241700	96300	96300	96300	96300	86
263	20241219	142700	12680959900	96300	96500	96500	96200	992
264	20241219	142600	12585391900	96500	96500	96500	96500	130
265	20241219	142500	12572846900	96500	96600	96600	96400	129
266	20241219	142400	12560394300	96600	96600	96600	96500	55
267	20241219	142300	12555082400	96600	96700	96700	96500	130
268	20241219	142200	12542524200	96700	96600	96800	96600	77
269	20241219	142100	12535079100	96500	96700	96700	96500	104
270	20241219	142000	12525030600	96500	96500	96900	96400	452
271	20241219	141900	12481432500	96500	96600	96700	96400	202
272	20241219	141800	12461949300	96500	96700	96700	96500	84
273	20241219	141700	12453839200	96700	96600	96700	96400	133
274	20241219	141600	12440997500	96600	96500	96600	96500	223
275	20241219	141500	12419467500	96400	96500	96500	96400	102
276	20241219	141400	12409624900	96500	96600	96700	96400	425
277	20241219	141300	12368620500	96700	96600	96700	96400	585
278	20241219	141200	12312166300	96600	96700	96700	96600	54
279	20241219	141100	12306947000	96700	96700	96700	96400	140
280	20241219	141000	12293428300	96700	96700	96700	96700	65
281	20241219	140900	12287142800	96600	96700	96700	96400	595
282	20241219	140800	12229718300	96800	96800	96800	96700	85
283	20241219	140700	12221491600	96800	96800	96800	96800	77
284	20241219	140600	12214038000	96800	96800	96800	96700	35
285	20241219	140500	12210650300	96800	96800	96800	96800	64
286	20241219	140400	12204455100	96700	96800	96800	96700	36
287	20241219	140300	12200971100	96800	96800	96800	96800	60
288	20241219	140200	12195163100	96800	96800	96800	96500	155
289	20241219	140100	12180173700	96800	96700	96800	96500	530
290	20241219	140000	12128979800	96700	96700	96700	96600	67
291	20241219	135900	12122501200	96700	96700	96700	96600	215
292	20241219	135800	12101728000	96700	96500	96700	96500	195
293	20241219	135700	12082892100	96500	96500	96500	96400	549
294	20241219	135600	12029918700	96500	96600	96600	96400	89
295	20241219	135500	12021331600	96600	96500	96600	96500	200
296	20241219	135400	12002026000	96500	96600	96600	96500	42
297	20241219	135300	11997970600	96600	96600	96600	96500	54
298	20241219	135200	11992754500	96600	96500	96600	96500	587
299	20241219	135100	11936076300	96500	96600	96600	96400	799
300	20241219	135000	11858972400	96600	96600	96600	96500	114
301	20241219	134900	11847966100	96600	96500	96600	96500	51
302	20241219	134800	11843041700	96600	96600	96600	96500	126
303	20241219	134700	11830870700	96600	96700	96700	96600	97
304	20241219	134600	11821495000	96700	96700	96700	96700	24
305	20241219	134500	11819174200	96700	96700	96700	96600	62
306	20241219	134400	11813179100	96700	96600	96800	96600	1090
307	20241219	134300	11707881100	96700	96700	96700	96600	165
308	20241219	134200	11691926600	96800	96800	96800	96700	81
309	20241219	134100	11684086800	96800	96800	96800	96700	112
310	20241219	134000	11673254000	96800	96800	96800	96700	84
311	20241219	133900	11665126400	96700	96900	96900	96700	71
312	20241219	133800	11658255100	96900	96800	96900	96800	88
313	20241219	133700	11649730400	96900	96800	96900	96800	92
314	20241219	133600	11640822600	96800	96900	96900	96800	324
315	20241219	133500	11609427200	96900	96800	96900	96800	60
316	20241219	133400	11603619000	96800	96800	96900	96700	27
317	20241219	133300	11601006000	96800	96600	96800	96600	463
318	20241219	133200	11556268500	96600	96800	96800	96500	194
319	20241219	133100	11537531900	96700	96800	96800	96700	98
320	20241219	133000	11528053300	96900	96600	96900	96600	64
321	20241219	132900	11521860600	96600	96600	96600	96500	409
322	20241219	132800	11482354200	96600	96700	96700	96500	163
323	20241219	132700	11466612600	96600	96700	96700	96600	127
324	20241219	132600	11454334700	96700	96900	96900	96600	135
325	20241219	132500	11441281000	96900	96800	97000	96700	485
326	20241219	132400	11394305400	96800	96800	96800	96700	124
327	20241219	132300	11382310100	96800	96800	96800	96700	96
328	20241219	132200	11373018400	96800	96700	96800	96600	280
329	20241219	132100	11345942500	96700	96700	96800	96600	424
330	20241219	132000	11304943600	96800	96800	96800	96800	80
331	20241219	131900	11297199600	96800	96800	96800	96700	36
332	20241219	131800	11293714900	96700	96900	96900	96700	81
333	20241219	131700	11285875400	96900	96900	96900	96800	72
334	20241219	131600	11278900100	96900	96900	96900	96700	79
335	20241219	131500	11271251200	96900	96900	96900	96800	125
336	20241219	131400	11259139500	96900	96800	97000	96700	944
337	20241219	131300	11167850800	96800	96700	96800	96600	127
338	20241219	131200	11155564800	96800	96800	96800	96700	198
339	20241219	131100	11136411800	96800	97000	97100	96700	224
340	20241219	131000	11114726400	96900	96900	97100	96900	179
341	20241219	130900	11097371500	97100	97000	97200	96900	1833
342	20241219	130800	10919548700	97000	96700	97000	96600	6710
343	20241219	130700	10269794300	96600	96400	96600	96400	1054
344	20241219	130600	10168016700	96500	96400	96500	96300	164
345	20241219	130500	10152206700	96300	96400	96400	96300	94
346	20241219	130400	10143145600	96400	96400	96400	96300	47
347	20241219	130300	10138617400	96400	96200	96400	96200	61
348	20241219	130200	10132737800	96300	96300	96300	96300	99
349	20241219	130100	10123204100	96300	96300	96300	96200	69
350	20241219	130000	10116559500	96300	96200	96300	96200	24
351	20241219	125900	10114248600	96100	96200	96300	96100	789
352	20241219	125800	10038344100	96200	96100	96200	96000	203
353	20241219	125700	10018834000	96200	96300	96300	96200	50
354	20241219	125600	10014022000	96200	96300	96300	96200	87
355	20241219	125500	10005648900	96300	96300	96300	96200	172
356	20241219	125400	9989088000	96300	96300	96300	96200	128
357	20241219	125300	9976762200	96300	96300	96300	96200	111
358	20241219	125200	9966078200	96300	96300	96300	96300	123
359	20241219	125100	9954233300	96200	96100	96300	96100	29
360	20241219	125000	9951441300	96200	96500	96500	96200	59
361	20241219	124900	9945756700	96300	96500	96500	96200	136
362	20241219	124800	9932665900	96500	96300	96500	96200	111
363	20241219	124700	9921974900	96300	96300	96500	96200	153
364	20241219	124600	9907243900	96200	96400	96400	96200	491
365	20241219	124500	9859953900	96400	96300	96400	96300	121
366	20241219	124400	9848296600	96400	96200	96400	96100	648
367	20241219	124300	9785965200	96200	96200	96200	96100	248
368	20241219	124200	9762126700	96100	96300	96300	96100	154
369	20241219	124100	9747311500	96200	96300	96300	96200	40
370	20241219	124000	9743460200	96300	96300	96300	96200	58
371	20241219	123900	9737875100	96200	96300	96300	96200	25
372	20241219	123800	9735468100	96100	96100	96100	96000	437
373	20241219	123700	9693473400	96100	96200	96200	96100	102
374	20241219	123600	9683665300	96200	96100	96200	96100	45
375	20241219	123500	9679336700	96100	96300	96300	96100	375
376	20241219	123400	9643257400	96300	96400	96400	96300	98
377	20241219	123300	9633818800	96400	96400	96400	96400	55
378	20241219	123200	9628516800	96300	96100	96400	96100	1049
379	20241219	123100	9527685500	96100	96100	96100	96000	38
380	20241219	123000	9524034200	96100	96100	96100	96000	87
381	20241219	122900	9515674200	96200	96200	96200	96100	146
382	20241219	122800	9501639500	96200	96200	96200	96100	168
383	20241219	122700	9485478000	96200	96000	96200	95900	792
384	20241219	122600	9409382700	96000	96000	96000	95900	52
385	20241219	122500	9404391800	96000	96100	96200	95800	570
386	20241219	122400	9349688500	96100	96300	96300	96100	143
387	20241219	122300	9335920700	96300	96300	96300	96200	35
388	20241219	122200	9332550700	96300	96300	96300	96200	62
389	20241219	122100	9326580700	96200	96300	96300	96200	50
390	20241219	122000	9321767200	96300	96300	96300	96200	72
391	20241219	121900	9314835200	96300	96300	96300	96200	59
392	20241219	121800	9309154600	96300	96400	96400	96300	62
393	20241219	121700	9303182900	96300	96400	96400	96300	64
394	20241219	121600	9297014900	96400	96400	96400	96400	39
395	20241219	121500	9293255300	96400	96400	96400	96300	78
396	20241219	121400	9285737900	96500	96500	96500	96400	58
397	20241219	121300	9280141600	96400	96500	96500	96400	46
398	20241219	121200	9275703900	96500	96300	96500	96300	51
399	20241219	121100	9270782800	96400	96500	96500	96400	299
400	20241219	121000	9241953400	96500	96400	96500	96400	70
401	20241219	120900	9235199500	96500	96500	96500	96400	321
402	20241219	120800	9204231800	96500	96500	96500	96500	22
403	20241219	120700	9202108800	96500	96600	96600	96500	116
404	20241219	120600	9190910100	96600	96600	96600	96500	51
405	20241219	120500	9185985700	96500	96400	96600	96400	330
406	20241219	120400	9154145600	96400	96400	96400	96400	48
407	20241219	120300	9149518400	96400	96500	96500	96300	34
408	20241219	120200	9146241800	96500	96400	96500	96100	77
409	20241219	120100	9138814700	96500	96500	96500	96400	37
410	20241219	120000	9135244300	96500	96500	96500	96400	96
411	20241219	115900	9125980400	96500	96100	96500	96100	927
412	20241219	115800	9036737500	96200	96100	96200	96000	211
413	20241219	115700	9016460800	96000	96200	96200	96000	72
414	20241219	115600	9009541500	96200	96200	96200	96100	27
415	20241219	115500	9006944800	96200	96100	96200	96000	270
416	20241219	115400	8981018100	96200	96100	96200	96000	60
417	20241219	115300	8975250500	96100	96200	96200	96100	38
418	20241219	115200	8971596700	96200	96100	96200	96100	206
419	20241219	115100	8951800000	96000	96200	96200	96000	62
420	20241219	115000	8945839400	96200	96000	96200	96000	35
421	20241219	114900	8942474100	96200	95800	96200	95800	608
422	20241219	114800	8884160400	95800	95700	95800	95700	51
423	20241219	114700	8879275400	95800	95700	95800	95700	279
424	20241219	114600	8852569100	95800	95900	95900	95800	114
425	20241219	114500	8841639900	95900	95900	95900	95800	44
426	20241219	114400	8837421000	95900	95800	95900	95700	1119
427	20241219	114300	8730221200	95700	95800	95800	95700	1134
428	20241219	114200	8621595400	95800	95700	95800	95700	158
429	20241219	114100	8606469600	95700	95800	95800	95700	121
430	20241219	114000	8594884500	95800	95800	95800	95700	56
431	20241219	113900	8589520700	95700	95800	95800	95700	63
432	20241219	113800	8583487500	95800	95800	95800	95700	39
433	20241219	113700	8579752100	95800	95800	95800	95700	151
434	20241219	113600	8565294300	95800	95800	95800	95700	51
435	20241219	113500	8560410200	95700	95800	95800	95700	71
436	20241219	113400	8553610900	95700	95700	95800	95700	206
437	20241219	113300	8533890100	95700	95700	95800	95700	53
438	20241219	113200	8528814000	95800	95800	95800	95700	56
439	20241219	113100	8523450100	95800	95800	95800	95700	52
440	20241219	113000	8518470200	95800	95800	95800	95700	84
441	20241219	112900	8510423600	95800	95700	95800	95700	62
442	20241219	112800	8504485500	95800	95800	95900	95800	87
443	20241219	112700	8496147700	95900	95900	95900	95800	64
444	20241219	112600	8490010800	95800	95800	95900	95700	84
445	20241219	112500	8481963400	95800	95800	95900	95700	461
446	20241219	112400	8437796600	95800	95800	95800	95700	83
447	20241219	112300	8429845600	95700	95800	95800	95700	134
448	20241219	112200	8417010100	95800	96000	96000	95800	76
449	20241219	112100	8409721000	96000	96000	96000	95900	80
450	20241219	112000	8402045700	96000	96000	96000	95900	69
451	20241219	111900	8395422900	95900	95900	96000	95900	192
452	20241219	111800	8377009100	95900	95700	95900	95700	591
453	20241219	111700	8320387800	95800	95800	95800	95800	54
454	20241219	111600	8315214600	95800	95800	95800	95700	44
455	20241219	111500	8311000800	95700	95800	95800	95700	79
456	20241219	111400	8303433500	95800	95800	95800	95700	72
457	20241219	111300	8296536600	95800	95700	95800	95700	20
458	20241219	111200	8294621300	95800	95700	95900	95700	110
459	20241219	111100	8284084600	95600	95700	95700	95600	154
460	20241219	111000	8269348500	95600	95500	95700	95500	98
461	20241219	110900	8259981900	95600	95500	95600	95500	110
462	20241219	110800	8249476000	95500	95500	95600	95400	1034
463	20241219	110700	8150734200	95500	95400	95500	95400	181
464	20241219	110600	8133456600	95500	95500	95500	95400	127
465	20241219	110500	8121338800	95400	95500	95500	95400	175
466	20241219	110400	8104636700	95500	95400	95600	95400	1645
467	20241219	110300	7947547200	95400	95600	95700	95300	675
468	20241219	110200	7883072100	95700	95600	95700	95400	3248
469	20241219	110100	7573041500	95500	95800	95800	95500	169
470	20241219	110000	7556879100	95800	95600	95800	95500	277
471	20241219	105900	7530383600	95700	95600	95800	95600	234
472	20241219	105800	7507993000	95600	95700	95800	95500	486
473	20241219	105700	7461510600	95800	95800	95800	95700	59
474	20241219	105600	7455861700	95700	95800	95800	95600	333
475	20241219	105500	7424002200	95800	95500	95800	95500	163
476	20241219	105400	7408404400	95700	95700	95700	95600	514
477	20241219	105300	7359236700	95700	95800	95800	95600	92
478	20241219	105200	7350437200	95700	95600	95800	95600	105
479	20241219	105100	7340392100	95800	95500	95800	95500	221
480	20241219	105000	7319262100	95500	95700	95700	95500	158
481	20241219	104900	7304157300	95600	95800	95800	95600	154
482	20241219	104800	7289422100	95600	95700	95700	95600	240
483	20241219	104700	7266472300	95600	95700	95700	95600	54
484	20241219	104600	7261305600	95400	95500	95700	95400	221
485	20241219	104500	7240189400	95600	95600	95700	95500	103
486	20241219	104400	7230343900	95700	95600	95700	95600	90
487	20241219	104300	7221738900	95600	95600	95700	95500	186
488	20241219	104200	7203968400	95700	95700	95700	95500	66
489	20241219	104100	7197656500	95600	95700	95700	95500	210
490	20241219	104000	7177580700	95600	95600	95700	95600	349
491	20241219	103900	7144214000	95600	95600	95800	95600	216
492	20241219	103800	7123552400	95700	95600	95800	95600	230
493	20241219	103700	7101542400	95700	95600	95700	95600	168
494	20241219	103600	7085469500	95600	95700	95700	95600	219
495	20241219	103500	7064531000	95700	95600	95700	95600	85
496	20241219	103400	7056398500	95700	95700	95700	95600	154
497	20241219	103300	7041671200	95600	95900	96000	95600	633
498	20241219	103200	6980992600	95900	95500	96000	95500	1250
499	20241219	103100	6861260400	95700	95800	95800	95700	68
500	20241219	103000	6854751800	95800	95700	95800	95500	647
501	20241219	102900	6792928800	95800	95900	95900	95600	94
502	20241219	102800	6783915900	95600	95600	95900	95600	379
503	20241219	102700	6747660300	95700	95700	95700	95600	171
504	20241219	102600	6731304600	95600	95700	95900	95600	269
505	20241219	102500	6705577400	95600	95900	95900	95600	1031
506	20241219	102400	6606977700	95800	95900	95900	95800	80
507	20241219	102300	6599307800	95900	95900	95900	95800	58
508	20241219	102200	6593748200	95900	95800	96000	95800	1536
509	20241219	102100	6446532700	95800	95700	95800	95700	89
510	20241219	102000	6438009100	95700	95700	95800	95700	103
511	20241219	101900	6428146100	95800	95800	95800	95700	508
512	20241219	101800	6379523500	95800	95800	95800	95700	41
513	20241219	101700	6375596700	95700	95700	95800	95700	91
514	20241219	101600	6366881000	95800	95900	95900	95700	537
515	20241219	101500	6315455100	95900	96000	96000	95800	162
516	20241219	101400	6299919700	96000	96000	96000	95900	177
517	20241219	101300	6282940300	96000	96000	96000	95900	181
518	20241219	101200	6265573000	96000	96100	96100	95900	332
519	20241219	101100	6233700000	96000	96100	96100	96000	69
520	20241219	101000	6227073300	96100	96000	96100	96000	95
521	20241219	100900	6217946600	96100	95900	96100	95900	176
522	20241219	100800	6201035000	96100	96000	96100	95900	447
523	20241219	100700	6158118500	95900	95900	96100	95900	149
524	20241219	100600	6143823800	95800	95900	96100	95800	86
525	20241219	100500	6135574700	95900	95800	96000	95800	904
526	20241219	100400	6048928100	95800	95800	95900	95700	476
527	20241219	100300	6003326600	95900	95800	95900	95800	32
528	20241219	100200	6000258700	95900	95900	96000	95900	131
529	20241219	100100	5987686200	96000	96000	96100	95900	173
530	20241219	100000	5971078200	96000	96000	96000	95900	224
531	20241219	095900	5949584100	96000	96000	96000	95900	322
532	20241219	095800	5918674500	96000	96000	96000	95900	109
533	20241219	095700	5908219500	96000	96000	96000	95800	61
534	20241219	095600	5902370500	96000	95900	96000	95900	213
535	20241219	095500	5881942800	95900	95900	95900	95700	325
536	20241219	095400	5850801000	95900	95800	95900	95800	130
537	20241219	095300	5838341200	95800	96000	96000	95800	379
538	20241219	095200	5802021800	95900	96000	96100	95900	190
539	20241219	095100	5783793800	96000	96100	96100	95900	201
540	20241219	095000	5764515900	96000	95800	96100	95800	313
541	20241219	094900	5734481100	95800	96000	96000	95800	577
542	20241219	094800	5679138200	96000	95700	96000	95700	119
543	20241219	094700	5667735400	95800	95900	95900	95700	321
544	20241219	094600	5636974900	96000	95800	96000	95800	244
545	20241219	094500	5613570600	95800	96000	96100	95700	1540
546	20241219	094400	5465996400	96100	96200	96200	95900	1550
547	20241219	094300	5317155000	96300	96400	96400	96300	243
548	20241219	094200	5293746500	96400	96500	96500	96300	274
549	20241219	094100	5267341800	96500	96200	96500	96100	263
550	20241219	094000	5242030100	96200	96300	96500	96200	626
551	20241219	093900	5181680400	96200	96500	96500	96200	155
552	20241219	093800	5166748900	96500	96400	96600	96300	107
553	20241219	093700	5156427400	96400	96700	96800	96300	274
554	20241219	093600	5129989600	96800	96600	96800	96400	238
555	20241219	093500	5107011800	96600	96800	96900	96600	344
556	20241219	093400	5073718700	96700	96600	96900	96400	616
557	20241219	093300	5014205100	96600	96400	96800	96400	669
558	20241219	093200	4949549100	96400	96400	96500	96200	442
559	20241219	093100	4906931100	96400	96300	96500	96100	494
560	20241219	093000	4859395800	96400	96500	96600	96400	466
561	20241219	092900	4814432300	96400	96200	96400	96100	693
562	20241219	092800	4747665200	96200	96100	96200	96100	542
563	20241219	092700	4695571300	96000	96000	96000	95800	202
564	20241219	092600	4676182800	96000	96000	96000	95800	202
565	20241219	092500	4656825100	95900	95900	96100	95600	1914
566	20241219	092400	4473304400	95800	95700	95800	95700	201
567	20241219	092300	4454053700	95700	95600	95700	95600	351
568	20241219	092200	4420478100	95500	95500	95600	95500	78
569	20241219	092100	4413028300	95500	95600	95600	95400	294
570	20241219	092000	4384952200	95600	95000	95600	95000	277
571	20241219	091900	4358540200	95000	95100	95200	94900	1336
572	20241219	091800	4231615700	95100	95300	95300	95000	4075
573	20241219	091700	3844476700	95300	95300	95300	95000	5086
574	20241219	091600	3361248500	95000	95000	95300	95000	3080
575	20241219	091500	3068485400	95000	95000	95400	94900	3398
576	20241219	091400	2745649200	95000	95300	95500	95000	5244
577	20241219	091300	2247352900	95000	95300	95500	95000	1934
578	20241219	091200	2063520300	95400	95000	95400	95000	667
579	20241219	091100	2000105700	95000	95200	95200	94800	922
580	20241219	091000	1912676400	95100	95400	95500	95000	3492
581	20241219	090900	1580846300	95500	95100	95600	95100	960
582	20241219	090800	1489393700	95100	95200	95200	94900	870
583	20241219	090700	1406697600	95100	95100	95300	94900	765
584	20241219	090600	1333992200	95400	94900	95400	94500	1187
585	20241219	090500	1221344800	94600	94600	94900	94300	907
586	20241219	090400	1135615000	94500	94500	94900	94300	559
587	20241219	090300	1082697300	94500	94600	94600	94100	660
588	20241219	090200	1020561100	94600	93600	94800	93600	2930
589	20241219	090100	745021300	93700	93700	94200	93600	2058
590	20241219	090000	552033800	93700	94800	95000	93600	5841