KissMeData/032830/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191500	18473607900	98200	98200	98200	98200	31210
3	20241216	191400	18473607900	98200	98200	98200	98200	0
4	20241216	191300	18473607900	98200	98200	98200	98200	0
5	20241216	191200	18473607900	98200	98200	98200	98200	0
6	20241216	191100	18473607900	98200	98200	98200	98200	0
7	20241216	191000	18473607900	98200	98200	98200	98200	0
8	20241216	190900	18473607900	98200	98200	98200	98200	0
9	20241216	190800	18473607900	98200	98200	98200	98200	0
10	20241216	190700	18473607900	98200	98200	98200	98200	0
11	20241216	190600	18473607900	98200	98200	98200	98200	0
12	20241216	190500	18473607900	98200	98200	98200	98200	0
13	20241216	190400	18473607900	98200	98200	98200	98200	0
14	20241216	190300	18473607900	98200	98200	98200	98200	0
15	20241216	190200	18473607900	98200	98200	98200	98200	0
16	20241216	190100	18473607900	98200	98200	98200	98200	0
17	20241216	190000	18473607900	98200	98200	98200	98200	0
18	20241216	185900	18473607900	98200	98200	98200	98200	0
19	20241216	185800	18473607900	98200	98200	98200	98200	0
20	20241216	185700	18473607900	98200	98200	98200	98200	0
21	20241216	185600	18473607900	98200	98200	98200	98200	0
22	20241216	185500	18473607900	98200	98200	98200	98200	0
23	20241216	185400	18473607900	98200	98200	98200	98200	0
24	20241216	185300	18473607900	98200	98200	98200	98200	0
25	20241216	185200	18473607900	98200	98200	98200	98200	0
26	20241216	185100	18473607900	98200	98200	98200	98200	0
27	20241216	185000	18473607900	98200	98200	98200	98200	0
28	20241216	184900	18473607900	98200	98200	98200	98200	0
29	20241216	184800	18473607900	98200	98200	98200	98200	0
30	20241216	184700	18473607900	98200	98200	98200	98200	0
31	20241216	184600	18473607900	98200	98200	98200	98200	0
32	20241216	184500	18473607900	98200	98200	98200	98200	31210
33	20241216	184400	18473607900	98200	98200	98200	98200	0
34	20241216	184300	18473607900	98200	98200	98200	98200	0
35	20241216	184200	18473607900	98200	98200	98200	98200	0
36	20241216	184100	18473607900	98200	98200	98200	98200	0
37	20241216	184000	18473607900	98200	98200	98200	98200	0
38	20241216	183900	18473607900	98200	98200	98200	98200	0
39	20241216	183800	18473607900	98200	98200	98200	98200	0
40	20241216	183700	18473607900	98200	98200	98200	98200	0
41	20241216	183600	18473607900	98200	98200	98200	98200	0
42	20241216	183500	18473607900	98200	98200	98200	98200	0
43	20241216	183400	18473607900	98200	98200	98200	98200	0
44	20241216	183300	18473607900	98200	98200	98200	98200	0
45	20241216	183200	18473607900	98200	98200	98200	98200	0
46	20241216	183100	18473607900	98200	98200	98200	98200	0
47	20241216	183000	18473607900	98200	98200	98200	98200	0
48	20241216	182900	18473607900	98200	98200	98200	98200	0
49	20241216	182800	18473607900	98200	98200	98200	98200	0
50	20241216	182700	18473607900	98200	98200	98200	98200	0
51	20241216	182600	18473607900	98200	98200	98200	98200	0
52	20241216	182500	18473607900	98200	98200	98200	98200	0
53	20241216	182400	18473607900	98200	98200	98200	98200	0
54	20241216	182300	18473607900	98200	98200	98200	98200	0
55	20241216	182200	18473607900	98200	98200	98200	98200	0
56	20241216	182100	18473607900	98200	98200	98200	98200	0
57	20241216	182000	18473607900	98200	98200	98200	98200	0
58	20241216	181900	18473607900	98200	98200	98200	98200	0
59	20241216	181800	18473607900	98200	98200	98200	98200	0
60	20241216	181700	18473607900	98200	98200	98200	98200	0
61	20241216	181600	18473607900	98200	98200	98200	98200	0
62	20241216	181500	18473607900	98200	98200	98200	98200	31210
63	20241216	181400	18473607900	98200	98200	98200	98200	0
64	20241216	181300	18473607900	98200	98200	98200	98200	0
65	20241216	181200	18473607900	98200	98200	98200	98200	0
66	20241216	181100	18473607900	98200	98200	98200	98200	0
67	20241216	181000	18473607900	98200	98200	98200	98200	0
68	20241216	180900	18473607900	98200	98200	98200	98200	0
69	20241216	180800	18473607900	98200	98200	98200	98200	0
70	20241216	180700	18473607900	98200	98200	98200	98200	0
71	20241216	180600	18473607900	98200	98200	98200	98200	0
72	20241216	180500	18473607900	98200	98200	98200	98200	0
73	20241216	180400	18473607900	98200	98200	98200	98200	0
74	20241216	180300	18473607900	98200	98200	98200	98200	0
75	20241216	180200	18473607900	98200	98200	98200	98200	0
76	20241216	180100	18473607900	98200	98200	98200	98200	0
77	20241216	180000	18473607900	98200	98200	98200	98200	0
78	20241216	175900	18473607900	98200	98200	98200	98200	0
79	20241216	175800	18473607900	98200	98200	98200	98200	0
80	20241216	175700	18473607900	98200	98200	98200	98200	0
81	20241216	175600	18473607900	98200	98200	98200	98200	0
82	20241216	175500	18473607900	98200	98200	98200	98200	0
83	20241216	175400	18473607900	98200	98200	98200	98200	0
84	20241216	175300	18473607900	98200	98200	98200	98200	0
85	20241216	175200	18473607900	98200	98200	98200	98200	0
86	20241216	175100	18473607900	98200	98200	98200	98200	0
87	20241216	175000	18473607900	98200	98200	98200	98200	0
88	20241216	174900	18473607900	98200	98200	98200	98200	0
89	20241216	174800	18473607900	98200	98200	98200	98200	0
90	20241216	174700	18473607900	98200	98200	98200	98200	0
91	20241216	174600	18473607900	98200	98200	98200	98200	0
92	20241216	174500	18473607900	98200	98200	98200	98200	31210
93	20241216	174400	18473607900	98200	98200	98200	98200	0
94	20241216	174300	18473607900	98200	98200	98200	98200	0
95	20241216	174200	18473607900	98200	98200	98200	98200	0
96	20241216	174100	18473607900	98200	98200	98200	98200	0
97	20241216	174000	18473607900	98200	98200	98200	98200	0
98	20241216	173900	18473607900	98200	98200	98200	98200	0
99	20241216	173800	18473607900	98200	98200	98200	98200	0
100	20241216	173700	18473607900	98200	98200	98200	98200	0
101	20241216	173600	18473607900	98200	98200	98200	98200	0
102	20241216	173500	18473607900	98200	98200	98200	98200	0
103	20241216	173400	18473607900	98200	98200	98200	98200	0
104	20241216	173300	18473607900	98200	98200	98200	98200	0
105	20241216	173200	18473607900	98200	98200	98200	98200	0
106	20241216	173100	18473607900	98200	98200	98200	98200	0
107	20241216	173000	18473607900	98200	98200	98200	98200	0
108	20241216	172900	18473607900	98200	98200	98200	98200	0
109	20241216	172800	18473607900	98200	98200	98200	98200	0
110	20241216	172700	18473607900	98200	98200	98200	98200	0
111	20241216	172600	18473607900	98200	98200	98200	98200	0
112	20241216	172500	18473607900	98200	98200	98200	98200	0
113	20241216	172400	18473607900	98200	98200	98200	98200	0
114	20241216	172300	18473607900	98200	98200	98200	98200	0
115	20241216	172200	18473607900	98200	98200	98200	98200	0
116	20241216	172100	18473607900	98200	98200	98200	98200	0
117	20241216	172000	18473607900	98200	98200	98200	98200	0
118	20241216	171900	18473607900	98200	98200	98200	98200	0
119	20241216	171800	18473607900	98200	98200	98200	98200	0
120	20241216	171700	18473607900	98200	98200	98200	98200	0
121	20241216	171600	18473607900	98200	98200	98200	98200	0
122	20241216	171500	18473607900	98200	98200	98200	98200	31210
123	20241216	171400	18473607900	98200	98200	98200	98200	0
124	20241216	171300	18473607900	98200	98200	98200	98200	0
125	20241216	171200	18473607900	98200	98200	98200	98200	0
126	20241216	171100	18473607900	98200	98200	98200	98200	0
127	20241216	171000	18473607900	98200	98200	98200	98200	0
128	20241216	170900	18473607900	98200	98200	98200	98200	0
129	20241216	170800	18473607900	98200	98200	98200	98200	0
130	20241216	170700	18473607900	98200	98200	98200	98200	0
131	20241216	170600	18473607900	98200	98200	98200	98200	0
132	20241216	170500	18473607900	98200	98200	98200	98200	0
133	20241216	170400	18473607900	98200	98200	98200	98200	0
134	20241216	170300	18473607900	98200	98200	98200	98200	0
135	20241216	170200	18473607900	98200	98200	98200	98200	0
136	20241216	170100	18473607900	98200	98200	98200	98200	0
137	20241216	170000	18473607900	98200	98200	98200	98200	0
138	20241216	165900	18473607900	98200	98200	98200	98200	0
139	20241216	165800	18473607900	98200	98200	98200	98200	0
140	20241216	165700	18473607900	98200	98200	98200	98200	0
141	20241216	165600	18473607900	98200	98200	98200	98200	0
142	20241216	165500	18473607900	98200	98200	98200	98200	0
143	20241216	165400	18473607900	98200	98200	98200	98200	0
144	20241216	165300	18473607900	98200	98200	98200	98200	0
145	20241216	165200	18473607900	98200	98200	98200	98200	0
146	20241216	165100	18473607900	98200	98200	98200	98200	0
147	20241216	165000	18473607900	98200	98200	98200	98200	0
148	20241216	164900	18473607900	98200	98200	98200	98200	0
149	20241216	164800	18473607900	98200	98200	98200	98200	0
150	20241216	164700	18473607900	98200	98200	98200	98200	0
151	20241216	164600	18473607900	98200	98200	98200	98200	0
152	20241216	164500	18473607900	98200	98200	98200	98200	31210
153	20241216	164400	18473607900	98200	98200	98200	98200	0
154	20241216	164300	18473607900	98200	98200	98200	98200	0
155	20241216	164200	18473607900	98200	98200	98200	98200	0
156	20241216	164100	18473607900	98200	98200	98200	98200	0
157	20241216	164000	18473607900	98200	98200	98200	98200	0
158	20241216	163900	18473607900	98200	98200	98200	98200	0
159	20241216	163800	18473607900	98200	98200	98200	98200	0
160	20241216	163700	18473607900	98200	98200	98200	98200	0
161	20241216	163600	18473607900	98200	98200	98200	98200	0
162	20241216	163500	18473607900	98200	98200	98200	98200	0
163	20241216	163400	18473607900	98200	98200	98200	98200	0
164	20241216	163300	18473607900	98200	98200	98200	98200	0
165	20241216	163200	18473607900	98200	98200	98200	98200	0
166	20241216	163100	18473607900	98200	98200	98200	98200	0
167	20241216	163000	18473607900	98200	98200	98200	98200	0
168	20241216	162900	18473607900	98200	98200	98200	98200	0
169	20241216	162800	18473607900	98200	98200	98200	98200	0
170	20241216	162700	18473607900	98200	98200	98200	98200	0
171	20241216	162600	18473607900	98200	98200	98200	98200	0
172	20241216	162500	18473607900	98200	98200	98200	98200	0
173	20241216	162400	18473607900	98200	98200	98200	98200	0
174	20241216	162300	18473607900	98200	98200	98200	98200	0
175	20241216	162200	18473607900	98200	98200	98200	98200	0
176	20241216	162100	18473607900	98200	98200	98200	98200	0
177	20241216	162000	18473607900	98200	98200	98200	98200	0
178	20241216	161900	18473607900	98200	98200	98200	98200	0
179	20241216	161800	18473607900	98200	98200	98200	98200	0
180	20241216	161700	18473607900	98200	98200	98200	98200	0
181	20241216	161600	18473607900	98200	98200	98200	98200	0
182	20241216	161500	18473607900	98200	98200	98200	98200	31210
183	20241216	161400	18473607900	98200	98200	98200	98200	0
184	20241216	161300	18473607900	98200	98200	98200	98200	0
185	20241216	161200	18473607900	98200	98200	98200	98200	0
186	20241216	161100	18473607900	98200	98200	98200	98200	0
187	20241216	161000	18473607900	98200	98200	98200	98200	0
188	20241216	160900	18473607900	98200	98200	98200	98200	0
189	20241216	160800	18473607900	98200	98200	98200	98200	0
190	20241216	160700	18473607900	98200	98200	98200	98200	0
191	20241216	160600	18473607900	98200	98200	98200	98200	0
192	20241216	160500	18473607900	98200	98200	98200	98200	0
193	20241216	160400	18473607900	98200	98200	98200	98200	0
194	20241216	160300	18473607900	98200	98200	98200	98200	0
195	20241216	160200	18473607900	98200	98200	98200	98200	0
196	20241216	160100	18473607900	98200	98200	98200	98200	0
197	20241216	160000	18473607900	98200	98200	98200	98200	0
198	20241216	155900	18473607900	98200	98200	98200	98200	0
199	20241216	155800	18473607900	98200	98200	98200	98200	0
200	20241216	155700	18473607900	98200	98200	98200	98200	0
201	20241216	155600	18473607900	98200	98200	98200	98200	0
202	20241216	155500	18473607900	98200	98200	98200	98200	0
203	20241216	155400	18473607900	98200	98200	98200	98200	0
204	20241216	155300	18473607900	98200	98200	98200	98200	0
205	20241216	155200	18473607900	98200	98200	98200	98200	0
206	20241216	155100	18473607900	98200	98200	98200	98200	0
207	20241216	155000	18473607900	98200	98200	98200	98200	0
208	20241216	154900	18473607900	98200	98200	98200	98200	0
209	20241216	154800	18473607900	98200	98200	98200	98200	0
210	20241216	154700	18473607900	98200	98200	98200	98200	0
211	20241216	154600	18473607900	98200	98200	98200	98200	0
212	20241216	154500	18473607900	98200	98200	98200	98200	31210
213	20241216	154400	18473607900	98200	98200	98200	98200	0
214	20241216	154300	18473607900	98200	98200	98200	98200	0
215	20241216	154200	18473607900	98200	98200	98200	98200	0
216	20241216	154100	18473607900	98200	98200	98200	98200	0
217	20241216	154000	18473607900	98200	98200	98200	98200	0
218	20241216	153900	18473607900	98200	98200	98200	98200	0
219	20241216	153800	18473607900	98200	98200	98200	98200	0
220	20241216	153700	18473607900	98200	98200	98200	98200	0
221	20241216	153600	18473607900	98200	98200	98200	98200	0
222	20241216	153500	18473607900	98200	98200	98200	98200	0
223	20241216	153400	18473607900	98200	98200	98200	98200	0
224	20241216	153300	18473607900	98200	98200	98200	98200	0
225	20241216	153200	18473607900	98200	98200	98200	98200	0
226	20241216	153100	18473607900	98200	98200	98200	98200	0
227	20241216	153000	18473607900	98200	98200	98200	98200	31210
228	20241216	152900	15408785900	98000	98000	98000	98000	0
229	20241216	152800	15408785900	98000	98000	98000	98000	0
230	20241216	152700	15408785900	98000	98000	98000	98000	0
231	20241216	152600	15408785900	98000	98000	98000	98000	0
232	20241216	152500	15408785900	98000	98000	98000	98000	0
233	20241216	152400	15408785900	98000	98000	98000	98000	0
234	20241216	152300	15408785900	98000	98000	98000	98000	0
235	20241216	152200	15408785900	98000	98000	98000	98000	0
236	20241216	152100	15408785900	98000	98000	98000	98000	0
237	20241216	152000	15408785900	98000	98000	98000	98000	0
238	20241216	151900	15408785900	98000	98000	98200	98000	2160
239	20241216	151800	15196891300	98000	98000	98100	98000	317
240	20241216	151700	15165816400	98000	98000	98100	98000	251
241	20241216	151600	15141213500	98000	98000	98100	98000	72
242	20241216	151500	15134155700	98100	98100	98100	98000	1090
243	20241216	151400	15027242100	98100	98100	98200	98100	434
244	20241216	151300	14984666500	98100	98100	98200	98100	262
245	20241216	151200	14958964100	98100	98100	98200	98100	182
246	20241216	151100	14941109200	98200	98100	98200	98100	230
247	20241216	151000	14918544700	98100	98100	98200	98100	216
248	20241216	150900	14897354100	98100	98100	98200	98100	157
249	20241216	150800	14881951800	98100	98100	98200	98100	325
250	20241216	150700	14850065100	98100	98100	98200	98100	214
251	20241216	150600	14829054300	98200	98100	98200	98100	364
252	20241216	150500	14793327900	98100	98200	98200	98100	63
253	20241216	150400	14787144900	98200	98100	98200	98100	279
254	20241216	150300	14759761100	98100	98100	98200	98000	1218
255	20241216	150200	14640248900	98000	98000	98100	98000	167
256	20241216	150100	14623867500	98000	98000	98100	98000	2417
257	20241216	150000	14386961800	98000	98100	98100	98000	294
258	20241216	145900	14358132700	98000	98100	98100	98000	381
259	20241216	145800	14320757600	98100	98100	98200	98100	1540
260	20241216	145700	14169681400	98200	98200	98200	98100	132
261	20241216	145600	14156727500	98100	98100	98200	98100	158
262	20241216	145500	14141224800	98100	98100	98200	98100	157
263	20241216	145400	14125818500	98200	98100	98200	98100	91
264	20241216	145300	14116889000	98100	98100	98200	98100	128
265	20241216	145200	14104324500	98200	98200	98200	98100	178
266	20241216	145100	14086851300	98200	98100	98200	98100	31
267	20241216	145000	14083809500	98100	98100	98100	98100	51
268	20241216	144900	14078806400	98100	98100	98200	98100	39
269	20241216	144800	14074979600	98200	98100	98200	98000	342
270	20241216	144700	14041422900	98000	98000	98200	98000	1407
271	20241216	144600	13903399300	98000	98100	98100	98000	2128
272	20241216	144500	13694776400	98100	98100	98200	98100	768
273	20241216	144400	13619432100	98200	98100	98200	98100	476
274	20241216	144300	13572733600	98200	98200	98300	98200	1029
275	20241216	144200	13471685600	98200	98200	98300	98200	199
276	20241216	144100	13452140600	98200	98200	98300	98200	114
277	20241216	144000	13440945300	98200	98200	98300	98200	500
278	20241216	143900	13391845200	98200	98200	98200	98200	264
279	20241216	143800	13365920400	98300	98300	98300	98200	996
280	20241216	143700	13268045800	98300	98300	98400	98300	1078
281	20241216	143600	13162078200	98300	98400	98400	98300	287
282	20241216	143500	13133864100	98400	98300	98400	98300	136
283	20241216	143400	13120484900	98300	98300	98400	98300	187
284	20241216	143300	13102087900	98400	98300	98400	98300	26
285	20241216	143200	13099531400	98400	98300	98400	98300	1361
286	20241216	143100	12965615600	98400	98300	98400	98300	151
287	20241216	143000	12950760600	98400	98400	98400	98300	185
288	20241216	142900	12932566800	98400	98300	98400	98300	337
289	20241216	142800	12899427500	98300	98300	98400	98300	109
290	20241216	142700	12888707600	98300	98300	98400	98300	1158
291	20241216	142600	12774865200	98300	98300	98400	98300	45
292	20241216	142500	12770440300	98400	98300	98400	98300	139
293	20241216	142400	12756776100	98300	98300	98400	98300	47
294	20241216	142300	12752153400	98300	98400	98400	98300	61
295	20241216	142200	12746155200	98300	98500	98500	98300	1727
296	20241216	142100	12576219400	98500	98500	98500	98400	248
297	20241216	142000	12551793800	98500	98500	98500	98400	179
298	20241216	141900	12534163600	98400	98500	98500	98400	122
299	20241216	141800	12522150900	98400	98500	98500	98400	606
300	20241216	141700	12462461000	98500	98400	98500	98400	120
301	20241216	141600	12450644600	98500	98400	98500	98400	752
302	20241216	141500	12376628000	98400	98500	98500	98400	1880
303	20241216	141400	12191465300	98500	98600	98600	98500	195
304	20241216	141300	12172252700	98600	98500	98600	98500	114
305	20241216	141200	12161020000	98500	98500	98600	98500	151
306	20241216	141100	12146145300	98500	98500	98600	98500	136
307	20241216	141000	12132743200	98500	98500	98600	98500	136
308	20241216	140900	12119344200	98500	98500	98600	98500	136
309	20241216	140800	12105947900	98500	98500	98600	98500	77
310	20241216	140700	12098362400	98600	98500	98600	98500	166
311	20241216	140600	12082002700	98500	98500	98600	98500	213
312	20241216	140500	12061014200	98500	98600	98600	98500	69
313	20241216	140400	12054216500	98600	98500	98600	98500	131
314	20241216	140300	12041303900	98500	98500	98600	98500	68
315	20241216	140200	12034604100	98500	98600	98600	98500	200
316	20241216	140100	12014889900	98600	98500	98600	98500	156
317	20241216	140000	11999512800	98600	98600	98600	98500	95
318	20241216	135900	11990151100	98500	98500	98600	98500	67
319	20241216	135800	11983548900	98500	98500	98600	98500	98
320	20241216	135700	11973889600	98600	98600	98600	98500	79
321	20241216	135600	11966103300	98500	98500	98600	98500	61
322	20241216	135500	11960092600	98600	98500	98600	98500	79
323	20241216	135400	11952306500	98600	98500	98600	98500	131
324	20241216	135300	11939396200	98500	98500	98600	98500	39
325	20241216	135200	11935553700	98500	98500	98600	98500	86
326	20241216	135100	11927082000	98600	98500	98600	98500	64
327	20241216	135000	11920776400	98600	98500	98600	98500	122
328	20241216	134900	11908758100	98500	98500	98600	98500	67
329	20241216	134800	11902156800	98500	98500	98600	98500	44
330	20241216	134700	11897822500	98500	98600	98600	98500	46
331	20241216	134600	11893288700	98600	98700	98700	98500	878
332	20241216	134500	11806663500	98700	98700	98800	98700	162
333	20241216	134400	11790670400	98700	98900	98900	98700	308
334	20241216	134300	11760250400	98800	98800	98900	98800	110
335	20241216	134200	11749381400	98900	98800	98900	98800	44
336	20241216	134100	11745034000	98800	98700	98800	98700	237
337	20241216	134000	11721629000	98800	98800	98900	98700	237
338	20241216	133900	11698207500	98800	98700	99100	98700	2611
339	20241216	133800	11439945400	98700	98800	98800	98600	2904
340	20241216	133700	11153427100	98700	98800	98800	98700	71
341	20241216	133600	11146415100	98700	98700	98800	98700	124
342	20241216	133500	11134170300	98700	98800	98800	98700	237
343	20241216	133400	11110760600	98700	98800	98800	98700	118
344	20241216	133300	11099105300	98800	98700	98800	98700	223
345	20241216	133200	11077081600	98800	98800	98800	98700	63
346	20241216	133100	11070858400	98800	98800	98800	98700	61
347	20241216	133000	11064836400	98800	98700	98800	98700	39
348	20241216	132900	11060986100	98700	98800	98800	98700	22
349	20241216	132800	11058813600	98800	98800	98800	98700	52
350	20241216	132700	11053678200	98700	98700	98800	98600	1980
351	20241216	132600	10858258200	98700	98800	98800	98700	29
352	20241216	132500	10855395800	98800	98700	98800	98700	130
353	20241216	132400	10842555900	98800	98700	98800	98700	54
354	20241216	132300	10837223800	98700	98800	98800	98700	82
355	20241216	132200	10829126800	98800	98700	98800	98700	71
356	20241216	132100	10822113800	98800	98800	98800	98700	69
357	20241216	132000	10815302100	98700	98800	98800	98700	239
358	20241216	131900	10791691700	98700	98700	98800	98700	102
359	20241216	131800	10781616200	98700	98800	98800	98700	287
360	20241216	131700	10753265200	98800	98900	98900	98800	902
361	20241216	131600	10664146200	98900	98800	98900	98800	194
362	20241216	131500	10644961900	98800	98800	98900	98800	39
363	20241216	131400	10641106200	98800	98800	98800	98800	52
364	20241216	131300	10635968600	98800	98900	98900	98800	53
365	20241216	131200	10630731100	98900	98800	98900	98700	1769
366	20241216	131100	10456081500	98800	98800	98800	98700	39
367	20241216	131000	10452230000	98800	98800	98800	98700	65
368	20241216	130900	10445813000	98700	98800	98800	98700	64
369	20241216	130800	10439492900	98800	98700	98800	98700	62
370	20241216	130700	10433372300	98700	98800	98800	98700	41
371	20241216	130600	10429323800	98800	98700	98800	98700	32
372	20241216	130500	10426165100	98800	98800	98800	98700	41
373	20241216	130400	10422116700	98700	98700	98800	98700	39
374	20241216	130300	10418267000	98700	98800	98800	98700	37
375	20241216	130200	10414613900	98800	98900	98900	98800	277
376	20241216	130100	10387245500	98800	98800	98900	98700	1618
377	20241216	130000	10227432600	98900	98900	98900	98800	176
378	20241216	125900	10210028300	98900	98800	98900	98800	97
379	20241216	125800	10200444100	98900	98800	98900	98800	28
380	20241216	125700	10197675800	98800	98900	98900	98800	29
381	20241216	125600	10194810100	98800	98900	98900	98800	51
382	20241216	125500	10189769400	98800	98800	98900	98700	1515
383	20241216	125400	10040094600	98900	98900	98900	98800	757
384	20241216	125300	9965230700	98900	98800	98900	98700	1489
385	20241216	125200	9818107200	98800	98800	98800	98700	65
386	20241216	125100	9811688100	98700	98700	98800	98700	446
387	20241216	125000	9767628100	98700	98700	98800	98700	77
388	20241216	124900	9760026300	98700	98700	98800	98700	71
389	20241216	124800	9753016900	98800	98800	98800	98700	80
390	20241216	124700	9745117500	98700	98700	98800	98700	73
391	20241216	124600	9737911400	98800	98700	98800	98700	105
392	20241216	124500	9727543400	98700	98700	98800	98700	82
393	20241216	124400	9719449800	98700	98700	98800	98700	126
394	20241216	124300	9707010200	98700	98700	98800	98700	103
395	20241216	124200	9696843600	98700	98700	98800	98700	73
396	20241216	124100	9689636400	98800	98700	98800	98700	80
397	20241216	124000	9681739500	98700	98700	98800	98700	110
398	20241216	123900	9670880000	98700	98700	98800	98700	62
399	20241216	123800	9664756300	98700	98800	98900	98700	185
400	20241216	123700	9646478200	98800	98900	98900	98800	96
401	20241216	123600	9636992400	98800	98800	98900	98800	1538
402	20241216	123500	9485035800	98800	98900	98900	98800	65
403	20241216	123400	9478611600	98800	98800	98900	98800	96
404	20241216	123300	9469125800	98900	98900	98900	98900	15
405	20241216	123200	9467642300	98900	98900	98900	98800	2371
406	20241216	123100	9233373600	98800	98900	98900	98800	23
407	20241216	123000	9231100000	98900	98800	98900	98800	170
408	20241216	122900	9214292600	98800	98900	98900	98800	30
409	20241216	122800	9211325800	98900	98900	98900	98800	88
410	20241216	122700	9202625700	98800	98900	98900	98800	119
411	20241216	122600	9190860200	98900	98900	98900	98900	21
412	20241216	122500	9188783300	98800	98900	98900	98800	218
413	20241216	122400	9167226800	98800	98900	98900	98800	55
414	20241216	122300	9161788300	98900	98900	98900	98800	592
415	20241216	122200	9103253700	98800	98900	98900	98800	128
416	20241216	122100	9090596000	98900	98900	98900	98800	200
417	20241216	122000	9070817000	98900	98900	98900	98800	192
418	20241216	121900	9051834600	98900	98900	98900	98800	3435
419	20241216	121800	8712193200	99000	98900	99000	98900	149
420	20241216	121700	8697449300	99000	99000	99000	98900	106
421	20241216	121600	8686959800	98900	99000	99000	98900	224
422	20241216	121500	8664788400	99000	98900	99000	98900	61
423	20241216	121400	8658750700	99000	99000	99000	98900	149
424	20241216	121300	8644004100	98900	99000	99000	98900	56
425	20241216	121200	8638464300	99000	99000	99000	98900	211
426	20241216	121100	8617577000	99000	98900	99000	98900	41
427	20241216	121000	8613520900	99000	99000	99000	98900	149
428	20241216	120900	8598772900	98900	98900	99000	98900	296
429	20241216	120800	8569472300	99000	99000	99000	98900	194
430	20241216	120700	8550268400	99000	99000	99000	98900	315
431	20241216	120600	8519085700	99000	99000	99000	98900	282
432	20241216	120500	8491171300	99000	99000	99000	98900	203
433	20241216	120400	8471077400	99000	99000	99000	98900	76
434	20241216	120300	8463556300	99000	98900	99000	98900	179
435	20241216	120200	8445843500	98900	99000	99000	98900	70
436	20241216	120100	8438916800	98900	99000	99000	98900	303
437	20241216	120000	8408928000	99000	98900	99000	98900	137
438	20241216	115900	8395372800	98900	99000	99000	98900	239
439	20241216	115800	8371716500	98900	99000	99000	98900	147
440	20241216	115700	8357171000	99000	98900	99000	98900	202
441	20241216	115600	8337184300	99000	98900	99000	98900	128
442	20241216	115500	8324519900	98900	98900	99000	98900	92
443	20241216	115400	8315419400	99000	99000	99000	98900	122
444	20241216	115300	8303346600	98900	98900	99000	98900	164
445	20241216	115200	8287123000	99000	99000	99000	98900	242
446	20241216	115100	8263165100	99000	99100	99100	99000	98
447	20241216	115000	8253460400	99000	99000	99100	99000	444
448	20241216	114900	8209498500	99000	99000	99100	99000	256
449	20241216	114800	8184151800	99000	99000	99000	99000	100
450	20241216	114700	8174251800	99000	99000	99100	99000	190
451	20241216	114600	8155426800	99000	99000	99100	99000	245
452	20241216	114500	8131165800	99100	99000	99100	99000	60
453	20241216	114400	8125223500	99000	99000	99100	99000	105
454	20241216	114300	8114828400	99000	99100	99200	99000	272
455	20241216	114200	8087873700	99100	99100	99100	99100	54
456	20241216	114100	8082522300	99100	99100	99200	99100	313
457	20241216	114000	8051498700	99100	99100	99100	99100	25
458	20241216	113900	8049021200	99200	99000	99200	99000	183
459	20241216	113800	8030889200	99000	99000	99200	99000	307
460	20241216	113700	8000495300	99100	99100	99200	99100	206
461	20241216	113600	7980079800	99100	99300	99300	99100	68
462	20241216	113500	7973334500	99200	99100	99300	99100	683
463	20241216	113400	7905577800	99200	99200	99300	99100	129
464	20241216	113300	7892781800	99100	99100	99300	99100	320
465	20241216	113200	7861054100	99100	99300	99300	99100	897
466	20241216	113100	7772067300	99300	99200	99300	99200	132
467	20241216	113000	7758968100	99200	99200	99200	99100	268
468	20241216	112900	7732395500	99300	99100	99300	99100	1557
469	20241216	112800	7577956900	99200	99100	99200	99100	343
470	20241216	112700	7543961000	99000	99000	99100	99000	290
471	20241216	112600	7515239000	99100	99100	99100	99000	318
472	20241216	112500	7483737400	99000	99000	99100	99000	185
473	20241216	112400	7465408200	99000	99100	99100	99000	256
474	20241216	112300	7440055700	99000	99100	99100	99000	174
475	20241216	112200	7422827600	99000	99000	99100	99000	293
476	20241216	112100	7393819600	99000	99100	99100	99000	171
477	20241216	112000	7376884400	99100	99000	99100	99000	104
478	20241216	111900	7366580200	99000	99100	99100	99000	231
479	20241216	111800	7343705800	99100	99100	99200	99100	80
480	20241216	111700	7335776800	99200	99100	99200	99100	289
481	20241216	111600	7307129900	99100	99100	99200	99100	355
482	20241216	111500	7271948200	99100	99100	99200	99100	189
483	20241216	111400	7253216800	99100	99300	99300	99100	1674
484	20241216	111300	7087203600	99200	99200	99300	99200	124
485	20241216	111200	7074894800	99300	99200	99300	99200	119
486	20241216	111100	7063086300	99200	99200	99300	99200	171
487	20241216	111000	7046122000	99300	99300	99300	99200	121
488	20241216	110900	7034115000	99300	99300	99300	99200	124
489	20241216	110800	7021805600	99300	99300	99300	99200	244
490	20241216	110700	6997593700	99200	99300	99300	99200	220
491	20241216	110600	6975756500	99300	99300	99300	99200	182
492	20241216	110500	6957686200	99200	99300	99300	99200	922
493	20241216	110400	6866148500	99200	99200	99300	99200	139
494	20241216	110300	6852352000	99300	99300	99300	99200	247
495	20241216	110200	6827840500	99300	99300	99300	99200	276
496	20241216	110100	6800440700	99300	99100	99300	99100	1531
497	20241216	110000	6648506600	99100	99200	99200	99100	242
498	20241216	105900	6624520900	99100	99200	99200	99100	100
499	20241216	105800	6614609000	99100	99100	99200	99100	193
500	20241216	105700	6595475300	99100	99100	99200	99100	195
501	20241216	105600	6576149200	99100	99100	99200	99100	127
502	20241216	105500	6563562200	99100	99100	99200	99100	257
503	20241216	105400	6538085500	99200	99100	99200	99100	346
504	20241216	105300	6503786800	99100	99100	99200	99100	126
505	20241216	105200	6491298800	99200	99100	99200	99100	298
506	20241216	105100	6461765800	99200	99200	99200	99100	129
507	20241216	105000	6448973600	99100	99100	99200	99100	220
508	20241216	104900	6427169900	99100	99100	99200	99100	204
509	20241216	104800	6406951300	99100	99100	99200	99100	517
510	20241216	104700	6355715000	99100	99100	99200	99100	684
511	20241216	104600	6287922600	99100	99300	99300	99100	516
512	20241216	104500	6236736500	99200	99200	99300	99200	358
513	20241216	104400	6201220200	99200	99100	99300	99100	299
514	20241216	104300	6171559500	99200	99100	99200	99100	118
515	20241216	104200	6159863700	99100	99100	99200	99100	98
516	20241216	104100	6150149700	99100	99200	99200	99100	250
517	20241216	104000	6125356600	99100	99100	99200	99100	266
518	20241216	103900	6098987800	99100	99100	99200	99100	189
519	20241216	103800	6080257200	99100	99100	99200	99100	156
520	20241216	103700	6064795200	99100	99300	99400	99100	1070
521	20241216	103600	5958641400	99300	99200	99400	99200	250
522	20241216	103500	5933816700	99300	99400	99400	99300	1262
523	20241216	103400	5808499800	99400	99300	99400	99300	144
524	20241216	103300	5794198900	99300	99500	99500	99300	575
525	20241216	103200	5737043100	99400	99500	99600	99400	330
526	20241216	103100	5704214800	99400	99400	99500	99400	553
527	20241216	103000	5649232500	99500	99600	99600	99500	884
528	20241216	102900	5561272800	99500	99500	99600	99500	368
529	20241216	102800	5524650800	99500	99500	99600	99500	131
530	20241216	102700	5511610700	99500	99400	99600	99400	892
531	20241216	102600	5422855200	99400	99400	99500	99400	76
532	20241216	102500	5415299200	99400	99400	99500	99400	250
533	20241216	102400	5390442200	99500	99400	99500	99400	44
534	20241216	102300	5386066400	99400	99400	99500	99400	147
535	20241216	102200	5371454000	99400	99400	99500	99400	212
536	20241216	102100	5350379400	99400	99400	99500	99400	260
537	20241216	102000	5324515900	99500	99400	99500	99400	147
538	20241216	101900	5309902500	99400	99400	99500	99300	136
539	20241216	101800	5296376300	99300	99400	99400	99300	217
540	20241216	101700	5274816000	99400	99500	99500	99400	936
541	20241216	101600	5181772900	99500	99400	99500	99400	68
542	20241216	101500	5175012300	99400	99500	99500	99400	49
543	20241216	101400	5170139800	99600	99500	99600	99400	278
544	20241216	101300	5142479900	99500	99600	99700	99500	646
545	20241216	101200	5078168300	99700	99700	99800	99600	980
546	20241216	101100	4980458900	99700	99800	99800	99700	303
547	20241216	101000	4950233800	99700	99700	99700	99600	634
548	20241216	100900	4887030100	99600	99500	99700	99500	1384
549	20241216	100800	4749126100	99600	99500	99600	99400	712
550	20241216	100700	4678279100	99500	99500	99600	99400	1239
551	20241216	100600	4555011400	99500	99600	99600	99500	273
552	20241216	100500	4527825800	99500	99500	99600	99500	209
553	20241216	100400	4507024600	99500	99400	99600	99400	415
554	20241216	100300	4465733200	99500	99400	99500	99400	184
555	20241216	100200	4447435000	99400	99400	99500	99400	164
556	20241216	100100	4431131800	99500	99400	99500	99400	77
557	20241216	100000	4423476600	99500	99500	99500	99400	105
558	20241216	095900	4413037900	99400	99400	99500	99400	245
559	20241216	095800	4388668600	99500	99500	99600	99400	408
560	20241216	095700	4348072600	99500	99500	99600	99500	240
561	20241216	095600	4324190200	99600	99500	99600	99400	1591
562	20241216	095500	4165888800	99400	99400	99500	99400	191
563	20241216	095400	4146902900	99400	99400	99500	99400	66
564	20241216	095300	4140341900	99400	99500	99500	99400	304
565	20241216	095200	4110095600	99500	99500	99500	99400	784
566	20241216	095100	4032092200	99500	99600	99600	99500	203
567	20241216	095000	4011884400	99600	99600	99700	99600	1180
568	20241216	094900	3894355000	99600	99600	99700	99600	321
569	20241216	094800	3862380900	99600	99700	99700	99600	178
570	20241216	094700	3844643200	99600	99500	99700	99500	107
571	20241216	094600	3833987300	99500	99500	99600	99500	560
572	20241216	094500	3778221700	99500	99600	99600	99500	502
573	20241216	094400	3728233500	99500	99500	99600	99500	88
574	20241216	094300	3719475700	99600	99500	99600	99500	177
575	20241216	094200	3701863400	99600	99500	99600	99500	515
576	20241216	094100	3650620000	99600	99600	99700	99500	661
577	20241216	094000	3584782800	99600	99600	99700	99500	135
578	20241216	093900	3571336400	99600	99800	99800	99600	1457
579	20241216	093800	3426147700	99700	99700	99800	99700	73
580	20241216	093700	3418868500	99800	99700	99800	99700	114
581	20241216	093600	3407495700	99800	99900	99900	99700	1016
582	20241216	093500	3306126700	99800	99900	99900	99800	137
583	20241216	093400	3292447400	99900	99900	99900	99800	141
584	20241216	093300	3278364100	99900	99800	99900	99800	473
585	20241216	093200	3231114900	99800	99600	99800	99600	1093
586	20241216	093100	3122141200	99700	99600	99700	99600	146
587	20241216	093000	3107595200	99600	99700	99700	99600	315
588	20241216	092900	3076192800	99700	99700	99700	99600	160
589	20241216	092800	3060244300	99600	99500	99600	99500	329
590	20241216	092700	3027476200	99500	99600	99600	99500	142
591	20241216	092600	3013346000	99700	99600	99700	99600	383
592	20241216	092500	2975191900	99700	99600	99700	99500	799
593	20241216	092400	2895611500	99600	99700	99700	99600	128
594	20241216	092300	2882858800	99700	99700	99700	99600	199
595	20241216	092200	2863034700	99700	99700	99700	99600	177
596	20241216	092100	2845399000	99600	99800	99800	99600	634
597	20241216	092000	2782190700	99700	99900	99900	99700	833
598	20241216	091900	2699038800	99900	99800	99900	99800	253
599	20241216	091800	2673766900	99800	99800	99900	99700	480
600	20241216	091700	2625855400	99800	99800	99800	99700	220
601	20241216	091600	2603911700	99700	99800	99800	99600	1697
602	20241216	091500	2434601400	99900	99800	99900	99800	109
603	20241216	091400	2423714200	99800	99900	99900	99800	47
604	20241216	091300	2419022800	99800	99800	99900	99800	79
605	20241216	091200	2411138400	99800	100200	100200	99800	1153
606	20241216	091100	2295866700	100200	100100	100200	100100	342
607	20241216	091000	2261631600	100100	100100	100200	100000	185
608	20241216	090900	2243106700	100000	99900	100100	99900	731
609	20241216	090800	2170010300	99900	100200	100200	99900	2732
610	20241216	090700	1896793300	100200	100000	100300	100000	952
611	20241216	090600	1801432100	100100	100100	100100	100100	312
612	20241216	090500	1770200900	100000	100000	100100	100000	758
613	20241216	090400	1694367800	100100	100300	100300	100000	550
614	20241216	090300	1639324700	100100	100300	100400	100100	1011
615	20241216	090200	1537956400	100200	100300	100500	100200	459
616	20241216	090100	1491919200	100200	100900	101000	100200	2674
617	20241216	090000	1222441000	100900	100000	101000	99700	12173