KissMeData/014680/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190100	5879492300	97900	97900	97900	97900	20248
3	20241220	190000	5879492300	97900	97900	97900	97900	0
4	20241220	185900	5879492300	97900	97900	97900	97900	0
5	20241220	185800	5879492300	97900	97900	97900	97900	0
6	20241220	185700	5879492300	97900	97900	97900	97900	0
7	20241220	185600	5879492300	97900	97900	97900	97900	0
8	20241220	185500	5879492300	97900	97900	97900	97900	0
9	20241220	185400	5879492300	97900	97900	97900	97900	0
10	20241220	185300	5879492300	97900	97900	97900	97900	0
11	20241220	185200	5879492300	97900	97900	97900	97900	0
12	20241220	185100	5879492300	97900	97900	97900	97900	0
13	20241220	185000	5879492300	97900	97900	97900	97900	0
14	20241220	184900	5879492300	97900	97900	97900	97900	0
15	20241220	184800	5879492300	97900	97900	97900	97900	0
16	20241220	184700	5879492300	97900	97900	97900	97900	0
17	20241220	184600	5879492300	97900	97900	97900	97900	0
18	20241220	184500	5879492300	97900	97900	97900	97900	0
19	20241220	184400	5879492300	97900	97900	97900	97900	0
20	20241220	184300	5879492300	97900	97900	97900	97900	0
21	20241220	184200	5879492300	97900	97900	97900	97900	0
22	20241220	184100	5879492300	97900	97900	97900	97900	0
23	20241220	184000	5879492300	97900	97900	97900	97900	0
24	20241220	183900	5879492300	97900	97900	97900	97900	0
25	20241220	183800	5879492300	97900	97900	97900	97900	0
26	20241220	183700	5879492300	97900	97900	97900	97900	0
27	20241220	183600	5879492300	97900	97900	97900	97900	0
28	20241220	183500	5879492300	97900	97900	97900	97900	0
29	20241220	183400	5879492300	97900	97900	97900	97900	0
30	20241220	183300	5879492300	97900	97900	97900	97900	0
31	20241220	183200	5879492300	97900	97900	97900	97900	0
32	20241220	183100	5879492300	97900	97900	97900	97900	20248
33	20241220	183000	5879492300	97900	97900	97900	97900	0
34	20241220	182900	5879492300	97900	97900	97900	97900	0
35	20241220	182800	5879492300	97900	97900	97900	97900	0
36	20241220	182700	5879492300	97900	97900	97900	97900	0
37	20241220	182600	5879492300	97900	97900	97900	97900	0
38	20241220	182500	5879492300	97900	97900	97900	97900	0
39	20241220	182400	5879492300	97900	97900	97900	97900	0
40	20241220	182300	5879492300	97900	97900	97900	97900	0
41	20241220	182200	5879492300	97900	97900	97900	97900	0
42	20241220	182100	5879492300	97900	97900	97900	97900	0
43	20241220	182000	5879492300	97900	97900	97900	97900	0
44	20241220	181900	5879492300	97900	97900	97900	97900	0
45	20241220	181800	5879492300	97900	97900	97900	97900	0
46	20241220	181700	5879492300	97900	97900	97900	97900	0
47	20241220	181600	5879492300	97900	97900	97900	97900	0
48	20241220	181500	5879492300	97900	97900	97900	97900	0
49	20241220	181400	5879492300	97900	97900	97900	97900	0
50	20241220	181300	5879492300	97900	97900	97900	97900	0
51	20241220	181200	5879492300	97900	97900	97900	97900	0
52	20241220	181100	5879492300	97900	97900	97900	97900	0
53	20241220	181000	5879492300	97900	97900	97900	97900	0
54	20241220	180900	5879492300	97900	97900	97900	97900	0
55	20241220	180800	5879492300	97900	97900	97900	97900	0
56	20241220	180700	5879492300	97900	97900	97900	97900	0
57	20241220	180600	5879492300	97900	97900	97900	97900	0
58	20241220	180500	5879492300	97900	97900	97900	97900	0
59	20241220	180400	5879492300	97900	97900	97900	97900	0
60	20241220	180300	5879492300	97900	97900	97900	97900	0
61	20241220	180200	5879492300	97900	97900	97900	97900	0
62	20241220	180100	5879492300	97900	97900	97900	97900	20248
63	20241220	180000	5879492300	97900	97900	97900	97900	0
64	20241220	175900	5879492300	97900	97900	97900	97900	0
65	20241220	175800	5879492300	97900	97900	97900	97900	0
66	20241220	175700	5879492300	97900	97900	97900	97900	0
67	20241220	175600	5879492300	97900	97900	97900	97900	0
68	20241220	175500	5879492300	97900	97900	97900	97900	0
69	20241220	175400	5879492300	97900	97900	97900	97900	0
70	20241220	175300	5879492300	97900	97900	97900	97900	0
71	20241220	175200	5879492300	97900	97900	97900	97900	0
72	20241220	175100	5879492300	97900	97900	97900	97900	0
73	20241220	175000	5879492300	97900	97900	97900	97900	0
74	20241220	174900	5879492300	97900	97900	97900	97900	0
75	20241220	174800	5879492300	97900	97900	97900	97900	0
76	20241220	174700	5879492300	97900	97900	97900	97900	0
77	20241220	174600	5879492300	97900	97900	97900	97900	0
78	20241220	174500	5879492300	97900	97900	97900	97900	0
79	20241220	174400	5879492300	97900	97900	97900	97900	0
80	20241220	174300	5879492300	97900	97900	97900	97900	0
81	20241220	174200	5879492300	97900	97900	97900	97900	0
82	20241220	174100	5879492300	97900	97900	97900	97900	0
83	20241220	174000	5879492300	97900	97900	97900	97900	0
84	20241220	173900	5879492300	97900	97900	97900	97900	0
85	20241220	173800	5879492300	97900	97900	97900	97900	0
86	20241220	173700	5879492300	97900	97900	97900	97900	0
87	20241220	173600	5879492300	97900	97900	97900	97900	0
88	20241220	173500	5879492300	97900	97900	97900	97900	0
89	20241220	173400	5879492300	97900	97900	97900	97900	0
90	20241220	173300	5879492300	97900	97900	97900	97900	0
91	20241220	173200	5879492300	97900	97900	97900	97900	0
92	20241220	173100	5879492300	97900	97900	97900	97900	20248
93	20241220	173000	5879492300	97900	97900	97900	97900	0
94	20241220	172900	5879492300	97900	97900	97900	97900	0
95	20241220	172800	5879492300	97900	97900	97900	97900	0
96	20241220	172700	5879492300	97900	97900	97900	97900	0
97	20241220	172600	5879492300	97900	97900	97900	97900	0
98	20241220	172500	5879492300	97900	97900	97900	97900	0
99	20241220	172400	5879492300	97900	97900	97900	97900	0
100	20241220	172300	5879492300	97900	97900	97900	97900	0
101	20241220	172200	5879492300	97900	97900	97900	97900	0
102	20241220	172100	5879492300	97900	97900	97900	97900	0
103	20241220	172000	5879492300	97900	97900	97900	97900	0
104	20241220	171900	5879492300	97900	97900	97900	97900	0
105	20241220	171800	5879492300	97900	97900	97900	97900	0
106	20241220	171700	5879492300	97900	97900	97900	97900	0
107	20241220	171600	5879492300	97900	97900	97900	97900	0
108	20241220	171500	5879492300	97900	97900	97900	97900	0
109	20241220	171400	5879492300	97900	97900	97900	97900	0
110	20241220	171300	5879492300	97900	97900	97900	97900	0
111	20241220	171200	5879492300	97900	97900	97900	97900	0
112	20241220	171100	5879492300	97900	97900	97900	97900	0
113	20241220	171000	5879492300	97900	97900	97900	97900	0
114	20241220	170900	5879492300	97900	97900	97900	97900	0
115	20241220	170800	5879492300	97900	97900	97900	97900	0
116	20241220	170700	5879492300	97900	97900	97900	97900	0
117	20241220	170600	5879492300	97900	97900	97900	97900	0
118	20241220	170500	5879492300	97900	97900	97900	97900	0
119	20241220	170400	5879492300	97900	97900	97900	97900	0
120	20241220	170300	5879492300	97900	97900	97900	97900	0
121	20241220	170200	5879492300	97900	97900	97900	97900	0
122	20241220	170100	5879492300	97900	97900	97900	97900	20248
123	20241220	170000	5879492300	97900	97900	97900	97900	0
124	20241220	165900	5879492300	97900	97900	97900	97900	0
125	20241220	165800	5879492300	97900	97900	97900	97900	0
126	20241220	165700	5879492300	97900	97900	97900	97900	0
127	20241220	165600	5879492300	97900	97900	97900	97900	0
128	20241220	165500	5879492300	97900	97900	97900	97900	0
129	20241220	165400	5879492300	97900	97900	97900	97900	0
130	20241220	165300	5879492300	97900	97900	97900	97900	0
131	20241220	165200	5879492300	97900	97900	97900	97900	0
132	20241220	165100	5879492300	97900	97900	97900	97900	0
133	20241220	165000	5879492300	97900	97900	97900	97900	0
134	20241220	164900	5879492300	97900	97900	97900	97900	0
135	20241220	164800	5879492300	97900	97900	97900	97900	0
136	20241220	164700	5879492300	97900	97900	97900	97900	0
137	20241220	164600	5879492300	97900	97900	97900	97900	0
138	20241220	164500	5879492300	97900	97900	97900	97900	0
139	20241220	164400	5879492300	97900	97900	97900	97900	0
140	20241220	164300	5879492300	97900	97900	97900	97900	0
141	20241220	164200	5879492300	97900	97900	97900	97900	0
142	20241220	164100	5879492300	97900	97900	97900	97900	0
143	20241220	164000	5879492300	97900	97900	97900	97900	0
144	20241220	163900	5879492300	97900	97900	97900	97900	0
145	20241220	163800	5879492300	97900	97900	97900	97900	0
146	20241220	163700	5879492300	97900	97900	97900	97900	0
147	20241220	163600	5879492300	97900	97900	97900	97900	0
148	20241220	163500	5879492300	97900	97900	97900	97900	0
149	20241220	163400	5879492300	97900	97900	97900	97900	0
150	20241220	163300	5879492300	97900	97900	97900	97900	0
151	20241220	163200	5879492300	97900	97900	97900	97900	0
152	20241220	163100	5879492300	97900	97900	97900	97900	20248
153	20241220	163000	5879492300	97900	97900	97900	97900	0
154	20241220	162900	5879492300	97900	97900	97900	97900	0
155	20241220	162800	5879492300	97900	97900	97900	97900	0
156	20241220	162700	5879492300	97900	97900	97900	97900	0
157	20241220	162600	5879492300	97900	97900	97900	97900	0
158	20241220	162500	5879492300	97900	97900	97900	97900	0
159	20241220	162400	5879492300	97900	97900	97900	97900	0
160	20241220	162300	5879492300	97900	97900	97900	97900	0
161	20241220	162200	5879492300	97900	97900	97900	97900	0
162	20241220	162100	5879492300	97900	97900	97900	97900	0
163	20241220	162000	5879492300	97900	97900	97900	97900	0
164	20241220	161900	5879492300	97900	97900	97900	97900	0
165	20241220	161800	5879492300	97900	97900	97900	97900	0
166	20241220	161700	5879492300	97900	97900	97900	97900	0
167	20241220	161600	5879492300	97900	97900	97900	97900	0
168	20241220	161500	5879492300	97900	97900	97900	97900	0
169	20241220	161400	5879492300	97900	97900	97900	97900	0
170	20241220	161300	5879492300	97900	97900	97900	97900	0
171	20241220	161200	5879492300	97900	97900	97900	97900	0
172	20241220	161100	5879492300	97900	97900	97900	97900	0
173	20241220	161000	5879492300	97900	97900	97900	97900	0
174	20241220	160900	5879492300	97900	97900	97900	97900	0
175	20241220	160800	5879492300	97900	97900	97900	97900	0
176	20241220	160700	5879492300	97900	97900	97900	97900	0
177	20241220	160600	5879492300	97900	97900	97900	97900	0
178	20241220	160500	5879492300	97900	97900	97900	97900	0
179	20241220	160400	5879492300	97900	97900	97900	97900	0
180	20241220	160300	5879492300	97900	97900	97900	97900	0
181	20241220	160200	5879492300	97900	97900	97900	97900	0
182	20241220	160100	5879492300	97900	97900	97900	97900	20248
183	20241220	160000	5879492300	97900	97900	97900	97900	0
184	20241220	155900	5879492300	97900	97900	97900	97900	0
185	20241220	155800	5879492300	97900	97900	97900	97900	0
186	20241220	155700	5879492300	97900	97900	97900	97900	0
187	20241220	155600	5879492300	97900	97900	97900	97900	0
188	20241220	155500	5879492300	97900	97900	97900	97900	0
189	20241220	155400	5879492300	97900	97900	97900	97900	0
190	20241220	155300	5879492300	97900	97900	97900	97900	0
191	20241220	155200	5879492300	97900	97900	97900	97900	0
192	20241220	155100	5879492300	97900	97900	97900	97900	0
193	20241220	155000	5879492300	97900	97900	97900	97900	0
194	20241220	154900	5879492300	97900	97900	97900	97900	0
195	20241220	154800	5879492300	97900	97900	97900	97900	0
196	20241220	154700	5879492300	97900	97900	97900	97900	0
197	20241220	154600	5879492300	97900	97900	97900	97900	0
198	20241220	154500	5879492300	97900	97900	97900	97900	0
199	20241220	154400	5879492300	97900	97900	97900	97900	0
200	20241220	154300	5879492300	97900	97900	97900	97900	0
201	20241220	154200	5879492300	97900	97900	97900	97900	0
202	20241220	154100	5879492300	97900	97900	97900	97900	0
203	20241220	154000	5879492300	97900	97900	97900	97900	0
204	20241220	153900	5879492300	97900	97900	97900	97900	0
205	20241220	153800	5879492300	97900	97900	97900	97900	0
206	20241220	153700	5879492300	97900	97900	97900	97900	0
207	20241220	153600	5879492300	97900	97900	97900	97900	0
208	20241220	153500	5879492300	97900	97900	97900	97900	0
209	20241220	153400	5879492300	97900	97900	97900	97900	0
210	20241220	153300	5879492300	97900	97900	97900	97900	0
211	20241220	153200	5879492300	97900	97900	97900	97900	0
212	20241220	153100	5879492300	97900	97900	97900	97900	20248
213	20241220	153000	5879492300	97900	97900	97900	97900	20248
214	20241220	152900	3897213100	97800	97800	97800	97800	0
215	20241220	152800	3897213100	97800	97800	97800	97800	0
216	20241220	152700	3897213100	97800	97800	97800	97800	0
217	20241220	152600	3897213100	97800	97800	97800	97800	0
218	20241220	152500	3897213100	97800	97800	97800	97800	0
219	20241220	152400	3897213100	97800	97800	97800	97800	0
220	20241220	152300	3897213100	97800	97800	97800	97800	0
221	20241220	152200	3897213100	97800	97800	97800	97800	0
222	20241220	152100	3897213100	97800	97800	97800	97800	0
223	20241220	152000	3897213100	97800	97800	97800	97800	0
224	20241220	151900	3897213100	97800	97900	98000	97800	117
225	20241220	151800	3885760400	97900	97900	98000	97800	160
226	20241220	151700	3870096200	97900	97900	97900	97800	92
227	20241220	151600	3861091700	97800	97800	97900	97600	222
228	20241220	151500	3839383600	97900	97800	97900	97800	65
229	20241220	151400	3833021900	97800	97800	97900	97800	161
230	20241220	151300	3817270600	97800	97900	97900	97800	72
231	20241220	151200	3810225200	97900	98000	98000	97900	91
232	20241220	151100	3801314100	97900	97900	98000	97800	55
233	20241220	151000	3795929800	97900	98000	98000	97800	146
234	20241220	150900	3781636800	98000	98100	98100	97900	186
235	20241220	150800	3763396500	98200	98200	98300	98100	83
236	20241220	150700	3755246100	98200	98300	98300	98100	68
237	20241220	150600	3748565800	98200	98200	98300	98100	90
238	20241220	150500	3739728900	98000	98300	98300	98000	108
239	20241220	150400	3729131600	98300	98300	98300	98100	116
240	20241220	150300	3717741700	98400	98300	98400	98100	93
241	20241220	150200	3708599700	98100	98200	98300	98100	89
242	20241220	150100	3699857400	98100	98000	98200	98000	51
243	20241220	150000	3694854400	98000	98100	98300	98000	100
244	20241220	145900	3685044700	98100	98200	98300	98000	136
245	20241220	145800	3671684400	98200	98300	98400	98000	97
246	20241220	145700	3662159300	98300	98300	98400	98100	97
247	20241220	145600	3652625300	98100	98200	98500	98100	164
248	20241220	145500	3636495800	98200	98200	98300	98100	59
249	20241220	145400	3630701100	98200	98300	98400	98000	270
250	20241220	145300	3604198900	98300	98500	98500	98200	97
251	20241220	145200	3594662500	98500	98400	98500	98200	115
252	20241220	145100	3583346100	98400	98200	98400	98100	127
253	20241220	145000	3570860200	98300	98300	98400	98200	95
254	20241220	144900	3561525400	98300	98100	98300	98100	84
255	20241220	144800	3553272300	98100	98200	98300	98100	120
256	20241220	144700	3541484800	98300	98200	98300	98100	96
257	20241220	144600	3532054100	98100	98200	98300	98100	148
258	20241220	144500	3517514100	98400	98400	98500	98200	89
259	20241220	144400	3508762400	98400	98200	98400	98200	184
260	20241220	144300	3490675400	98200	98300	98300	98100	34
261	20241220	144200	3487336300	98300	98300	98400	98200	132
262	20241220	144100	3474363000	98300	98200	98300	98100	118
263	20241220	144000	3462780200	98200	98200	98300	98100	66
264	20241220	143900	3456293700	98300	98300	98300	98100	135
265	20241220	143800	3443026400	98300	98300	98300	98100	104
266	20241220	143700	3432810900	98300	98200	98300	98000	90
267	20241220	143600	3423974300	98200	98000	98200	97900	101
268	20241220	143500	3414071300	97900	97900	98000	97800	87
269	20241220	143400	3405552900	97900	98000	98100	97900	131
270	20241220	143300	3392721300	98100	98000	98100	97900	89
271	20241220	143200	3383998700	97900	98100	98100	97900	35
272	20241220	143100	3380568400	98100	98000	98100	97900	162
273	20241220	143000	3364689400	98000	98100	98100	97800	114
274	20241220	142900	3353530900	98200	98100	98200	98000	140
275	20241220	142800	3339795700	98200	98200	98200	97900	51
276	20241220	142700	3334788900	98200	98100	98200	98100	52
277	20241220	142600	3329686000	98100	98100	98200	97900	207
278	20241220	142500	3309393000	98100	98200	98200	98000	57
279	20241220	142400	3303800500	98200	98000	98200	98000	154
280	20241220	142300	3288690900	98100	98100	98200	98000	65
281	20241220	142200	3282313700	98100	98200	98200	98000	89
282	20241220	142100	3273579700	98000	98000	98200	97900	133
283	20241220	142000	3260538700	98000	98000	98200	97900	89
284	20241220	141900	3251815400	98200	98000	98200	97900	120
285	20241220	141800	3240048400	97900	97900	98000	97800	65
286	20241220	141700	3233681000	97900	97900	98000	97900	73
287	20241220	141600	3226531400	98200	98000	98200	97800	173
288	20241220	141500	3209580800	97900	98100	98200	97900	109
289	20241220	141400	3198885400	98200	98200	98200	98100	109
290	20241220	141300	3188181900	98200	98200	98200	98000	81
291	20241220	141200	3180236300	98200	98300	98300	98100	106
292	20241220	141100	3169828400	98300	98100	98300	98100	117
293	20241220	141000	3158338700	98100	98100	98200	98000	106
294	20241220	140900	3147942900	98000	98100	98200	98000	107
295	20241220	140800	3137446000	98100	98000	98100	98000	57
296	20241220	140700	3131854800	98000	98100	98100	97900	56
297	20241220	140600	3126366100	98100	98100	98100	97900	203
298	20241220	140500	3106474000	98100	98200	98200	98000	78
299	20241220	140400	3098821600	98200	98000	98200	97900	131
300	20241220	140300	3085971100	98000	98000	98100	98000	114
301	20241220	140200	3074794800	98000	97900	98000	97900	29
302	20241220	140100	3071954500	97900	97800	98000	97800	132
303	20241220	140000	3059036200	97800	97900	98000	97800	107
304	20241220	135900	3048563900	97900	98500	98500	97700	276
305	20241220	135800	3021515200	98500	98200	98500	98100	189
306	20241220	135700	3002944600	98200	98100	98200	98000	74
307	20241220	135600	2995685200	98100	97900	98100	97900	201
308	20241220	135500	2975980400	98000	97900	98000	97900	154
309	20241220	135400	2960897900	97900	97800	97900	97800	120
310	20241220	135300	2949158600	97800	97700	97800	97600	104
311	20241220	135200	2938998900	97800	97700	97800	97600	116
312	20241220	135100	2927664000	97700	97700	97800	97700	99
313	20241220	135000	2917991400	97700	97600	97700	97600	38
314	20241220	134900	2914281300	97700	97600	97700	97500	89
315	20241220	134800	2905594900	97700	97600	97700	97500	111
316	20241220	134700	2894763400	97600	97500	97600	97500	58
317	20241220	134600	2889107600	97500	97600	97700	97500	102
318	20241220	134500	2879156100	97600	97700	97800	97600	98
319	20241220	134400	2869589400	97700	97700	97700	97600	69
320	20241220	134300	2862848300	97700	97500	97700	97400	70
321	20241220	134200	2856016500	97500	97500	97500	97400	67
322	20241220	134100	2849484500	97400	97700	97800	97400	165
323	20241220	134000	2833379700	97700	97700	97800	97600	64
324	20241220	133900	2827123400	97600	97800	97800	97600	59
325	20241220	133800	2821359400	97800	97700	97800	97600	104
326	20241220	133700	2811199800	97700	97700	97800	97700	138
327	20241220	133600	2797717000	97700	97700	97700	97600	61
328	20241220	133500	2791758500	97600	97600	97600	97500	58
329	20241220	133400	2786097800	97600	97700	97800	97500	146
330	20241220	133300	2771844700	97700	97700	97700	97600	109
331	20241220	133200	2761195500	97700	97600	97700	97600	31
332	20241220	133100	2758168900	97600	97600	97600	97600	70
333	20241220	133000	2751336900	97600	97500	97600	97500	69
334	20241220	132900	2744607000	97500	97500	97500	97400	45
335	20241220	132800	2740220200	97400	97600	97700	97400	147
336	20241220	132700	2725883200	97700	97600	97700	97500	135
337	20241220	132600	2712707600	97600	97700	97700	97600	30
338	20241220	132500	2709779300	97600	97400	97600	97400	102
339	20241220	132400	2699829500	97400	97400	97600	97400	126
340	20241220	132300	2687543700	97600	97400	97600	97300	76
341	20241220	132200	2680141300	97400	97200	97400	97200	118
342	20241220	132100	2668660500	97300	97300	97300	97200	42
343	20241220	132000	2664574500	97300	97300	97300	97300	86
344	20241220	131900	2656206700	97300	97300	97300	97200	68
345	20241220	131800	2649590900	97300	97300	97300	97200	20
346	20241220	131700	2647645100	97400	97600	97600	97300	291
347	20241220	131600	2619287200	97600	97500	97600	97500	45
348	20241220	131500	2614895600	97600	97700	97700	97600	86
349	20241220	131400	2606498400	97500	97500	97700	97500	70
350	20241220	131300	2599662900	97600	97600	97600	97500	56
351	20241220	131200	2594197500	97600	97500	97600	97500	127
352	20241220	131100	2581804200	97500	97600	97600	97500	26
353	20241220	131000	2579267800	97600	97600	97600	97500	59
354	20241220	130900	2573509600	97600	97600	97700	97500	93
355	20241220	130800	2564432900	97800	98100	98100	97600	276
356	20241220	130700	2537452100	98100	97800	98100	97800	98
357	20241220	130600	2527849500	97900	97900	97900	97900	10
358	20241220	130500	2526870500	97800	97900	98200	97800	97
359	20241220	130400	2517367500	98000	98000	98200	98000	127
360	20241220	130300	2504919100	97900	98000	98000	97900	13
361	20241220	130200	2503645300	98000	97900	98000	97900	68
362	20241220	130100	2496984700	98000	98000	98000	98000	11
363	20241220	130000	2495906700	97900	98000	98100	97800	121
364	20241220	125900	2484051900	98000	97900	98100	97900	86
365	20241220	125800	2475621800	98000	97800	98100	97800	35
366	20241220	125700	2472189600	97800	97800	97800	97800	70
367	20241220	125600	2465343600	97800	97800	97800	97700	33
368	20241220	125500	2462116700	97700	97800	97800	97700	86
369	20241220	125400	2453706600	97800	97800	98100	97800	43
370	20241220	125300	2449500900	97800	98100	98200	97800	161
371	20241220	125200	2433731300	98100	98000	98100	98000	81
372	20241220	125100	2425793200	97900	97900	98000	97900	39
373	20241220	125000	2421973300	97900	97700	97900	97700	58
374	20241220	124900	2416300400	97800	97800	97800	97700	125
375	20241220	124800	2404076000	97900	97900	97900	97900	12
376	20241220	124700	2402901200	97900	97800	97900	97700	101
377	20241220	124600	2393019900	97800	97700	97800	97700	14
378	20241220	124500	2391651600	97700	98100	98100	97700	78
379	20241220	124400	2384012400	98100	97900	98100	97700	97
380	20241220	124300	2374506700	97800	97900	97900	97700	15
381	20241220	124200	2373039800	97900	97800	97900	97700	103
382	20241220	124100	2362964300	97800	98100	98100	97800	74
383	20241220	124000	2355721200	98000	98000	98100	98000	46
384	20241220	123900	2351213000	98000	98000	98000	97900	73
385	20241220	123800	2344059400	98000	98200	98200	98000	29
386	20241220	123700	2341216800	98200	97900	98200	97900	131
387	20241220	123600	2328368400	98000	98000	98100	97900	19
388	20241220	123500	2326506400	98100	97700	98200	97700	99
389	20241220	123400	2316817700	97800	97700	97800	97700	49
390	20241220	123300	2312025800	97700	97700	97800	97700	12
391	20241220	123200	2310852400	97700	97700	97800	97700	71
392	20241220	123100	2303909300	97800	98100	98100	97800	175
393	20241220	123000	2286763500	98100	98100	98100	98000	69
394	20241220	122900	2279995100	98100	98100	98100	98000	78
395	20241220	122800	2272344000	98100	98100	98100	98000	60
396	20241220	122700	2266458100	98100	98100	98100	98000	44
397	20241220	122600	2262141800	98100	98200	98200	98000	81
398	20241220	122500	2254196100	98200	98000	98200	98000	77
399	20241220	122400	2246636800	98100	98000	98100	98000	113
400	20241220	122300	2235555400	97900	98000	98000	97900	41
401	20241220	122200	2231538000	98000	98000	98000	97900	58
402	20241220	122100	2225854200	98000	98000	98000	97900	37
403	20241220	122000	2222228600	98000	98000	98100	97900	84
404	20241220	121900	2213993800	98200	98200	98200	98000	170
405	20241220	121800	2197320000	98200	98100	98200	98000	59
406	20241220	121700	2191531400	98100	98000	98100	98000	51
407	20241220	121600	2186528600	98000	98100	98100	98000	32
408	20241220	121500	2183392000	98000	98000	98100	97900	137
409	20241220	121400	2169962600	98100	98000	98100	98000	38
410	20241220	121300	2166235300	98000	98000	98000	98000	47
411	20241220	121200	2161629300	97900	98000	98100	97900	63
412	20241220	121100	2155456200	98100	98000	98100	98000	86
413	20241220	121000	2147025400	98000	98000	98000	97900	70
414	20241220	120900	2140165700	98000	97900	98000	97900	46
415	20241220	120800	2135661200	97800	97900	98000	97800	56
416	20241220	120700	2130179100	97800	97900	97900	97700	24
417	20241220	120600	2127831900	97800	97800	97900	97800	87
418	20241220	120500	2119316400	97900	97700	97900	97700	81
419	20241220	120400	2111391200	97800	97800	97800	97700	6
420	20241220	120300	2110804500	97900	97900	97900	97900	33
421	20241220	120200	2107573800	97900	98000	98200	97600	226
422	20241220	120100	2085461800	98100	98400	98400	98100	43
423	20241220	120000	2081233600	98400	98200	98400	97900	155
424	20241220	115900	2066020800	98200	98200	98300	98100	33
425	20241220	115800	2062779400	98300	98100	98300	98100	109
426	20241220	115700	2052072500	98200	98100	98200	98100	15
427	20241220	115600	2050599800	98100	98400	98400	98100	134
428	20241220	115500	2037442900	98300	98200	98400	98200	76
429	20241220	115400	2029968300	98200	98100	98300	98100	6
430	20241220	115300	2029379000	98300	98300	98300	98300	68
431	20241220	115200	2022694600	98300	98200	98300	98100	23
432	20241220	115100	2020436200	98200	98500	98500	98100	191
433	20241220	115000	2001658500	98500	98400	98700	98400	33
434	20241220	114900	1998408300	98400	98300	98400	98300	7
435	20241220	114800	1997720000	98500	98400	98500	98400	96
436	20241220	114700	1988269900	98500	98700	98700	98300	156
437	20241220	114600	1972906600	98500	98500	98700	98500	52
438	20241220	114500	1967779500	98500	98600	98600	98500	66
439	20241220	114400	1961272600	98500	98600	98600	98500	46
440	20241220	114300	1956739200	98600	98500	98700	98500	127
441	20241220	114200	1944216000	98500	98500	98500	98500	1
442	20241220	114100	1944117500	98500	98300	98600	98300	47
443	20241220	114000	1939486000	98300	98500	98700	98300	59
444	20241220	113900	1933675400	98700	98700	98700	98500	88
445	20241220	113800	1925001900	98700	98500	98700	98500	117
446	20241220	113700	1913465300	98500	98400	98500	98300	40
447	20241220	113600	1909528000	98400	98400	98400	98300	13
448	20241220	113500	1908249700	98400	98300	98500	98300	106
449	20241220	113400	1897820100	98300	98400	98400	98300	88
450	20241220	113300	1889161100	98400	98300	98400	98300	110
451	20241220	113200	1878337500	98400	98600	98600	98300	51
452	20241220	113100	1873316400	98600	98700	98800	98600	119
453	20241220	113000	1861575200	98800	98600	98800	98600	81
454	20241220	112900	1853581000	98600	98800	98800	98600	25
455	20241220	112800	1851114600	98800	98800	99000	98700	189
456	20241220	112700	1832431600	98800	98700	98800	98700	64
457	20241220	112600	1826109400	98700	98700	98700	98600	48
458	20241220	112500	1821372000	98600	98500	98700	98500	79
459	20241220	112400	1813579500	98600	98600	98600	98500	30
460	20241220	112300	1810621800	98600	98500	98600	98500	143
461	20241220	112200	1796527300	98500	98500	98500	98300	22
462	20241220	112100	1794362400	98500	98300	98600	98200	77
463	20241220	112000	1786797400	98500	98600	98600	98400	88
464	20241220	111900	1778129500	98200	98500	98500	98200	154
465	20241220	111800	1762966800	98600	98600	98700	98500	154
466	20241220	111700	1747775700	98500	98600	98600	98500	4
467	20241220	111600	1747381500	98600	98500	98600	98500	30
468	20241220	111500	1744424600	98500	98300	98500	98300	59
469	20241220	111400	1738615900	98400	98200	98400	98200	39
470	20241220	111300	1734780600	98300	98300	98300	98200	150
471	20241220	111200	1720037100	98400	98300	98400	98300	51
472	20241220	111100	1715019100	98400	98600	98600	98400	97
473	20241220	111000	1705468400	98600	98500	98700	98500	179
474	20241220	110900	1687824400	98500	98500	98500	98400	20
475	20241220	110800	1685855000	98400	98500	98500	98400	47
476	20241220	110700	1681226400	98500	98400	98500	98300	92
477	20241220	110600	1672170400	98300	98400	98400	98300	62
478	20241220	110500	1666069800	98400	98300	98400	98300	75
479	20241220	110400	1658690400	98300	98300	98400	98300	45
480	20241220	110300	1654266800	98300	98100	98300	98100	85
481	20241220	110200	1645925600	97800	97900	98000	97800	102
482	20241220	110100	1635930100	98000	97800	98000	97800	85
483	20241220	110000	1627608700	97800	97900	98000	97600	110
484	20241220	105900	1616840300	98000	98100	98100	97900	44
485	20241220	105800	1612527400	98200	98200	98200	98100	42
486	20241220	105700	1608403700	98200	98200	98200	98100	162
487	20241220	105600	1592507500	98200	98000	98200	98000	116
488	20241220	105500	1581133000	97800	97400	98000	97400	204
489	20241220	105400	1561184400	97500	97600	97600	97500	40
490	20241220	105300	1557283800	97600	97400	97600	97400	151
491	20241220	105200	1542559100	97500	97400	97500	97400	108
492	20241220	105100	1532029500	97400	97500	97500	97300	9
493	20241220	105000	1531152800	97500	97300	97500	97300	186
494	20241220	104900	1513043300	97300	97500	97600	97200	211
495	20241220	104800	1492480700	97600	97900	97900	97600	83
496	20241220	104700	1484378900	97900	97700	97900	97600	94
497	20241220	104600	1475187500	97700	97600	97700	97600	4
498	20241220	104500	1474796900	97700	97600	97700	97600	27
499	20241220	104400	1472160500	97600	97700	97700	97600	18
500	20241220	104300	1470402500	97700	97700	97800	97600	74
501	20241220	104200	1463177800	97800	97700	97800	97700	43
502	20241220	104100	1458972700	97800	97800	97800	97800	34
503	20241220	104000	1455647500	97700	97700	97800	97700	6
504	20241220	103900	1455061100	97800	97600	97800	97600	52
505	20241220	103800	1449980600	97600	97700	97700	97600	26
506	20241220	103700	1447441200	97700	97600	97700	97600	15
507	20241220	103600	1445976600	97600	97600	97700	97600	27
508	20241220	103500	1443339800	97600	97700	97700	97600	16
509	20241220	103400	1441776800	97700	97800	97800	97700	119
510	20241220	103300	1430141900	97900	97800	97900	97800	17
511	20241220	103200	1428477800	97900	97700	97900	97700	32
512	20241220	103100	1425348300	97700	97700	97800	97700	31
513	20241220	103000	1422317900	97800	97700	97800	97700	8
514	20241220	102900	1421536200	97700	97600	97700	97600	44
515	20241220	102800	1417240500	97500	97500	97600	97500	58
516	20241220	102700	1411581800	97500	97500	97600	97500	12
517	20241220	102600	1410410800	97500	97600	97600	97500	5
518	20241220	102500	1409923000	97600	97600	97700	97600	78
519	20241220	102400	1402309900	97600	97600	97700	97600	21
520	20241220	102300	1400258900	97600	97800	97800	97600	7
521	20241220	102200	1399575100	97800	97600	97800	97600	71
522	20241220	102100	1392634900	97600	97600	97700	97600	10
523	20241220	102000	1391658600	97700	97700	97700	97600	41
524	20241220	101900	1387656400	97700	97800	97800	97700	60
525	20241220	101800	1381790800	97800	97800	97900	97800	16
526	20241220	101700	1380225700	97900	97900	97900	97900	14
527	20241220	101600	1378855100	97900	97900	97900	97800	149
528	20241220	101500	1364270100	97900	98000	98000	97900	5
529	20241220	101400	1363780300	98000	98100	98100	97900	90
530	20241220	101300	1354955800	98200	98100	98400	98100	88
531	20241220	101200	1346313800	98100	98100	98100	98000	33
532	20241220	101100	1343076800	98100	98000	98100	97900	43
533	20241220	101000	1338862600	98000	97700	98000	97700	210
534	20241220	100900	1318332000	97700	97600	97800	97400	370
535	20241220	100800	1282174600	97600	97900	97900	97400	285
536	20241220	100700	1254328400	97900	98000	98300	97800	68
537	20241220	100600	1247661000	98000	98400	98400	98000	27
538	20241220	100500	1245013100	98000	97900	98400	97800	1036
539	20241220	100400	1143498500	97900	97800	97900	97700	71
540	20241220	100300	1136553300	97800	97800	97800	97700	54
541	20241220	100200	1131272200	97700	97700	97800	97700	22
542	20241220	100100	1129121000	97700	97700	97700	97600	13
543	20241220	100000	1127851100	97600	97700	97800	97600	266
544	20241220	095900	1101850000	97700	97700	97700	97600	30
545	20241220	095800	1098919300	97500	97700	97700	97500	39
546	20241220	095700	1095112000	97700	97700	97700	97600	16
547	20241220	095600	1093548900	97700	97600	97700	97600	26
548	20241220	095500	1091010000	97600	97300	97600	97300	117
549	20241220	095400	1079602600	97400	97300	97400	97300	36
550	20241220	095300	1076098300	97500	97300	97500	97300	34
551	20241220	095200	1072787200	97300	97300	97400	97200	20
552	20241220	095100	1070840200	97300	97400	97400	97300	4
553	20241220	095000	1070450900	97400	97400	97400	97300	8
554	20241220	094900	1069671900	97300	97300	97300	97300	23
555	20241220	094800	1067434000	97200	97200	97300	97200	52
556	20241220	094700	1062379100	97200	97300	97300	97100	464
557	20241220	094600	1017313300	97300	97200	97300	97200	2
558	20241220	094500	1017118800	97500	97500	97500	97500	1
559	20241220	094400	1017021300	97500	97700	97700	97200	296
560	20241220	094300	988223300	97300	97700	97700	97300	14
561	20241220	094200	986855900	97600	97600	97600	97500	74
562	20241220	094100	979634100	97600	97300	97600	97300	22
563	20241220	094000	977490000	97300	97500	97500	97300	55
564	20241220	093900	972135100	97500	97500	97500	97500	14
565	20241220	093800	970770100	97500	97400	97700	97400	9
566	20241220	093700	969892300	97500	97300	97500	97300	24
567	20241220	093600	967553400	97400	97400	97400	97400	1
568	20241220	093500	967456000	97400	97500	97500	97200	122
569	20241220	093400	955580300	97500	97300	97500	97200	93
570	20241220	093300	946529600	97300	97100	97300	97100	62
571	20241220	093200	940499600	97200	97100	97200	97000	136
572	20241220	093100	927287100	97000	97100	97200	97000	213
573	20241220	093000	906624600	97100	97200	97200	97100	29
574	20241220	092900	903807200	97100	97100	97100	97000	12
575	20241220	092800	902642200	97100	96800	97100	96800	29
576	20241220	092700	899828800	97000	96900	97000	96800	27
577	20241220	092600	897212300	96800	97000	97000	96800	142
578	20241220	092500	883455000	97100	97100	97300	97100	144
579	20241220	092400	869470100	97100	97100	97100	97100	9
580	20241220	092300	868596200	97100	97200	97300	97100	14
581	20241220	092200	867235700	97100	96900	97100	96900	98
582	20241220	092100	857725100	97000	97100	97100	97000	91
583	20241220	092000	848896800	97200	97000	97300	97000	34
584	20241220	091900	845593200	97100	97100	97100	97100	21
585	20241220	091800	843554100	97100	96900	97100	96900	20
586	20241220	091700	841614100	96800	96800	97000	96800	14
587	20241220	091600	840258300	96800	96800	96800	96800	14
588	20241220	091500	838903100	97000	97300	97300	96800	559
589	20241220	091400	784741800	97400	97000	97400	97000	166
590	20241220	091300	768613000	96900	97200	97200	96900	67
591	20241220	091200	762110100	97300	96700	97300	96700	356
592	20241220	091100	727623100	96700	96500	96800	96500	59
593	20241220	091000	721925900	96500	96300	96500	96000	505
594	20241220	090900	673336600	96100	96500	96500	96000	886
595	20241220	090800	588147100	96100	97000	97000	96000	1564
596	20241220	090700	437092700	97000	96900	97000	96800	174
597	20241220	090600	420227700	96900	96800	97000	96800	183
598	20241220	090500	402498000	96900	97000	97200	96800	563
599	20241220	090400	347932000	96900	97400	97700	96900	354
600	20241220	090300	313528300	97300	97400	97400	96600	944
601	20241220	090200	221968700	97300	97700	98000	97200	1210
602	20241220	090100	104070100	97600	98400	98500	97600	265
603	20241220	090000	78091700	98100	99300	100900	98000	789