KissMeData/032830/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191600	18850449800	100000	100000	100000	100000	18127
3	20241218	191500	18850449800	100000	100000	100000	100000	0
4	20241218	191400	18850449800	100000	100000	100000	100000	0
5	20241218	191300	18850449800	100000	100000	100000	100000	0
6	20241218	191200	18850449800	100000	100000	100000	100000	0
7	20241218	191100	18850449800	100000	100000	100000	100000	0
8	20241218	191000	18850449800	100000	100000	100000	100000	0
9	20241218	190900	18850449800	100000	100000	100000	100000	0
10	20241218	190800	18850449800	100000	100000	100000	100000	0
11	20241218	190700	18850449800	100000	100000	100000	100000	0
12	20241218	190600	18850449800	100000	100000	100000	100000	0
13	20241218	190500	18850449800	100000	100000	100000	100000	0
14	20241218	190400	18850449800	100000	100000	100000	100000	0
15	20241218	190300	18850449800	100000	100000	100000	100000	0
16	20241218	190200	18850449800	100000	100000	100000	100000	0
17	20241218	190100	18850449800	100000	100000	100000	100000	0
18	20241218	190000	18850449800	100000	100000	100000	100000	0
19	20241218	185900	18850449800	100000	100000	100000	100000	0
20	20241218	185800	18850449800	100000	100000	100000	100000	0
21	20241218	185700	18850449800	100000	100000	100000	100000	0
22	20241218	185600	18850449800	100000	100000	100000	100000	0
23	20241218	185500	18850449800	100000	100000	100000	100000	0
24	20241218	185400	18850449800	100000	100000	100000	100000	0
25	20241218	185300	18850449800	100000	100000	100000	100000	0
26	20241218	185200	18850449800	100000	100000	100000	100000	0
27	20241218	185100	18850449800	100000	100000	100000	100000	0
28	20241218	185000	18850449800	100000	100000	100000	100000	0
29	20241218	184900	18850449800	100000	100000	100000	100000	0
30	20241218	184800	18850449800	100000	100000	100000	100000	0
31	20241218	184700	18850449800	100000	100000	100000	100000	0
32	20241218	184600	18850449800	100000	100000	100000	100000	18127
33	20241218	184500	18850449800	100000	100000	100000	100000	0
34	20241218	184400	18850449800	100000	100000	100000	100000	0
35	20241218	184300	18850449800	100000	100000	100000	100000	0
36	20241218	184200	18850449800	100000	100000	100000	100000	0
37	20241218	184100	18850449800	100000	100000	100000	100000	0
38	20241218	184000	18850449800	100000	100000	100000	100000	0
39	20241218	183900	18850449800	100000	100000	100000	100000	0
40	20241218	183800	18850449800	100000	100000	100000	100000	0
41	20241218	183700	18850449800	100000	100000	100000	100000	0
42	20241218	183600	18850449800	100000	100000	100000	100000	0
43	20241218	183500	18850449800	100000	100000	100000	100000	0
44	20241218	183400	18850449800	100000	100000	100000	100000	0
45	20241218	183300	18850449800	100000	100000	100000	100000	0
46	20241218	183200	18850449800	100000	100000	100000	100000	0
47	20241218	183100	18850449800	100000	100000	100000	100000	0
48	20241218	183000	18850449800	100000	100000	100000	100000	0
49	20241218	182900	18850449800	100000	100000	100000	100000	0
50	20241218	182800	18850449800	100000	100000	100000	100000	0
51	20241218	182700	18850449800	100000	100000	100000	100000	0
52	20241218	182600	18850449800	100000	100000	100000	100000	0
53	20241218	182500	18850449800	100000	100000	100000	100000	0
54	20241218	182400	18850449800	100000	100000	100000	100000	0
55	20241218	182300	18850449800	100000	100000	100000	100000	0
56	20241218	182200	18850449800	100000	100000	100000	100000	0
57	20241218	182100	18850449800	100000	100000	100000	100000	0
58	20241218	182000	18850449800	100000	100000	100000	100000	0
59	20241218	181900	18850449800	100000	100000	100000	100000	0
60	20241218	181800	18850449800	100000	100000	100000	100000	0
61	20241218	181700	18850449800	100000	100000	100000	100000	0
62	20241218	181600	18850449800	100000	100000	100000	100000	18127
63	20241218	181500	18850449800	100000	100000	100000	100000	0
64	20241218	181400	18850449800	100000	100000	100000	100000	0
65	20241218	181300	18850449800	100000	100000	100000	100000	0
66	20241218	181200	18850449800	100000	100000	100000	100000	0
67	20241218	181100	18850449800	100000	100000	100000	100000	0
68	20241218	181000	18850449800	100000	100000	100000	100000	0
69	20241218	180900	18850449800	100000	100000	100000	100000	0
70	20241218	180800	18850449800	100000	100000	100000	100000	0
71	20241218	180700	18850449800	100000	100000	100000	100000	0
72	20241218	180600	18850449800	100000	100000	100000	100000	0
73	20241218	180500	18850449800	100000	100000	100000	100000	0
74	20241218	180400	18850449800	100000	100000	100000	100000	0
75	20241218	180300	18850449800	100000	100000	100000	100000	0
76	20241218	180200	18850449800	100000	100000	100000	100000	0
77	20241218	180100	18850449800	100000	100000	100000	100000	0
78	20241218	180000	18850449800	100000	100000	100000	100000	0
79	20241218	175900	18850449800	100000	100000	100000	100000	0
80	20241218	175800	18850449800	100000	100000	100000	100000	0
81	20241218	175700	18850449800	100000	100000	100000	100000	0
82	20241218	175600	18850449800	100000	100000	100000	100000	0
83	20241218	175500	18850449800	100000	100000	100000	100000	0
84	20241218	175400	18850449800	100000	100000	100000	100000	0
85	20241218	175300	18850449800	100000	100000	100000	100000	0
86	20241218	175200	18850449800	100000	100000	100000	100000	0
87	20241218	175100	18850449800	100000	100000	100000	100000	0
88	20241218	175000	18850449800	100000	100000	100000	100000	0
89	20241218	174900	18850449800	100000	100000	100000	100000	0
90	20241218	174800	18850449800	100000	100000	100000	100000	0
91	20241218	174700	18850449800	100000	100000	100000	100000	0
92	20241218	174600	18850449800	100000	100000	100000	100000	18127
93	20241218	174500	18850449800	100000	100000	100000	100000	0
94	20241218	174400	18850449800	100000	100000	100000	100000	0
95	20241218	174300	18850449800	100000	100000	100000	100000	0
96	20241218	174200	18850449800	100000	100000	100000	100000	0
97	20241218	174100	18850449800	100000	100000	100000	100000	0
98	20241218	174000	18850449800	100000	100000	100000	100000	0
99	20241218	173900	18850449800	100000	100000	100000	100000	0
100	20241218	173800	18850449800	100000	100000	100000	100000	0
101	20241218	173700	18850449800	100000	100000	100000	100000	0
102	20241218	173600	18850449800	100000	100000	100000	100000	0
103	20241218	173500	18850449800	100000	100000	100000	100000	0
104	20241218	173400	18850449800	100000	100000	100000	100000	0
105	20241218	173300	18850449800	100000	100000	100000	100000	0
106	20241218	173200	18850449800	100000	100000	100000	100000	0
107	20241218	173100	18850449800	100000	100000	100000	100000	0
108	20241218	173000	18850449800	100000	100000	100000	100000	0
109	20241218	172900	18850449800	100000	100000	100000	100000	0
110	20241218	172800	18850449800	100000	100000	100000	100000	0
111	20241218	172700	18850449800	100000	100000	100000	100000	0
112	20241218	172600	18850449800	100000	100000	100000	100000	0
113	20241218	172500	18850449800	100000	100000	100000	100000	0
114	20241218	172400	18850449800	100000	100000	100000	100000	0
115	20241218	172300	18850449800	100000	100000	100000	100000	0
116	20241218	172200	18850449800	100000	100000	100000	100000	0
117	20241218	172100	18850449800	100000	100000	100000	100000	0
118	20241218	172000	18850449800	100000	100000	100000	100000	0
119	20241218	171900	18850449800	100000	100000	100000	100000	0
120	20241218	171800	18850449800	100000	100000	100000	100000	0
121	20241218	171700	18850449800	100000	100000	100000	100000	0
122	20241218	171600	18850449800	100000	100000	100000	100000	18127
123	20241218	171500	18850449800	100000	100000	100000	100000	0
124	20241218	171400	18850449800	100000	100000	100000	100000	0
125	20241218	171300	18850449800	100000	100000	100000	100000	0
126	20241218	171200	18850449800	100000	100000	100000	100000	0
127	20241218	171100	18850449800	100000	100000	100000	100000	0
128	20241218	171000	18850449800	100000	100000	100000	100000	0
129	20241218	170900	18850449800	100000	100000	100000	100000	0
130	20241218	170800	18850449800	100000	100000	100000	100000	0
131	20241218	170700	18850449800	100000	100000	100000	100000	0
132	20241218	170600	18850449800	100000	100000	100000	100000	0
133	20241218	170500	18850449800	100000	100000	100000	100000	0
134	20241218	170400	18850449800	100000	100000	100000	100000	0
135	20241218	170300	18850449800	100000	100000	100000	100000	0
136	20241218	170200	18850449800	100000	100000	100000	100000	0
137	20241218	170100	18850449800	100000	100000	100000	100000	0
138	20241218	170000	18850449800	100000	100000	100000	100000	0
139	20241218	165900	18850449800	100000	100000	100000	100000	0
140	20241218	165800	18850449800	100000	100000	100000	100000	0
141	20241218	165700	18850449800	100000	100000	100000	100000	0
142	20241218	165600	18850449800	100000	100000	100000	100000	0
143	20241218	165500	18850449800	100000	100000	100000	100000	0
144	20241218	165400	18850449800	100000	100000	100000	100000	0
145	20241218	165300	18850449800	100000	100000	100000	100000	0
146	20241218	165200	18850449800	100000	100000	100000	100000	0
147	20241218	165100	18850449800	100000	100000	100000	100000	0
148	20241218	165000	18850449800	100000	100000	100000	100000	0
149	20241218	164900	18850449800	100000	100000	100000	100000	0
150	20241218	164800	18850449800	100000	100000	100000	100000	0
151	20241218	164700	18850449800	100000	100000	100000	100000	0
152	20241218	164600	18850449800	100000	100000	100000	100000	18127
153	20241218	164500	18850449800	100000	100000	100000	100000	0
154	20241218	164400	18850449800	100000	100000	100000	100000	0
155	20241218	164300	18850449800	100000	100000	100000	100000	0
156	20241218	164200	18850449800	100000	100000	100000	100000	0
157	20241218	164100	18850449800	100000	100000	100000	100000	0
158	20241218	164000	18850449800	100000	100000	100000	100000	0
159	20241218	163900	18850449800	100000	100000	100000	100000	0
160	20241218	163800	18850449800	100000	100000	100000	100000	0
161	20241218	163700	18850449800	100000	100000	100000	100000	0
162	20241218	163600	18850449800	100000	100000	100000	100000	0
163	20241218	163500	18850449800	100000	100000	100000	100000	0
164	20241218	163400	18850449800	100000	100000	100000	100000	0
165	20241218	163300	18850449800	100000	100000	100000	100000	0
166	20241218	163200	18850449800	100000	100000	100000	100000	0
167	20241218	163100	18850449800	100000	100000	100000	100000	0
168	20241218	163000	18850449800	100000	100000	100000	100000	0
169	20241218	162900	18850449800	100000	100000	100000	100000	0
170	20241218	162800	18850449800	100000	100000	100000	100000	0
171	20241218	162700	18850449800	100000	100000	100000	100000	0
172	20241218	162600	18850449800	100000	100000	100000	100000	0
173	20241218	162500	18850449800	100000	100000	100000	100000	0
174	20241218	162400	18850449800	100000	100000	100000	100000	0
175	20241218	162300	18850449800	100000	100000	100000	100000	0
176	20241218	162200	18850449800	100000	100000	100000	100000	0
177	20241218	162100	18850449800	100000	100000	100000	100000	0
178	20241218	162000	18850449800	100000	100000	100000	100000	0
179	20241218	161900	18850449800	100000	100000	100000	100000	0
180	20241218	161800	18850449800	100000	100000	100000	100000	0
181	20241218	161700	18850449800	100000	100000	100000	100000	0
182	20241218	161600	18850449800	100000	100000	100000	100000	18127
183	20241218	161500	18850449800	100000	100000	100000	100000	0
184	20241218	161400	18850449800	100000	100000	100000	100000	0
185	20241218	161300	18850449800	100000	100000	100000	100000	0
186	20241218	161200	18850449800	100000	100000	100000	100000	0
187	20241218	161100	18850449800	100000	100000	100000	100000	0
188	20241218	161000	18850449800	100000	100000	100000	100000	0
189	20241218	160900	18850449800	100000	100000	100000	100000	0
190	20241218	160800	18850449800	100000	100000	100000	100000	0
191	20241218	160700	18850449800	100000	100000	100000	100000	0
192	20241218	160600	18850449800	100000	100000	100000	100000	0
193	20241218	160500	18850449800	100000	100000	100000	100000	0
194	20241218	160400	18850449800	100000	100000	100000	100000	0
195	20241218	160300	18850449800	100000	100000	100000	100000	0
196	20241218	160200	18850449800	100000	100000	100000	100000	0
197	20241218	160100	18850449800	100000	100000	100000	100000	0
198	20241218	160000	18850449800	100000	100000	100000	100000	0
199	20241218	155900	18850449800	100000	100000	100000	100000	0
200	20241218	155800	18850449800	100000	100000	100000	100000	0
201	20241218	155700	18850449800	100000	100000	100000	100000	0
202	20241218	155600	18850449800	100000	100000	100000	100000	0
203	20241218	155500	18850449800	100000	100000	100000	100000	0
204	20241218	155400	18850449800	100000	100000	100000	100000	0
205	20241218	155300	18850449800	100000	100000	100000	100000	0
206	20241218	155200	18850449800	100000	100000	100000	100000	0
207	20241218	155100	18850449800	100000	100000	100000	100000	0
208	20241218	155000	18850449800	100000	100000	100000	100000	0
209	20241218	154900	18850449800	100000	100000	100000	100000	0
210	20241218	154800	18850449800	100000	100000	100000	100000	0
211	20241218	154700	18850449800	100000	100000	100000	100000	0
212	20241218	154600	18850449800	100000	100000	100000	100000	18127
213	20241218	154500	18850449800	100000	100000	100000	100000	0
214	20241218	154400	18850449800	100000	100000	100000	100000	0
215	20241218	154300	18850449800	100000	100000	100000	100000	0
216	20241218	154200	18850449800	100000	100000	100000	100000	0
217	20241218	154100	18850449800	100000	100000	100000	100000	0
218	20241218	154000	18850449800	100000	100000	100000	100000	0
219	20241218	153900	18850449800	100000	100000	100000	100000	0
220	20241218	153800	18850449800	100000	100000	100000	100000	0
221	20241218	153700	18850449800	100000	100000	100000	100000	0
222	20241218	153600	18850449800	100000	100000	100000	100000	0
223	20241218	153500	18850449800	100000	100000	100000	100000	0
224	20241218	153400	18850449800	100000	100000	100000	100000	0
225	20241218	153300	18850449800	100000	100000	100000	100000	0
226	20241218	153200	18850449800	100000	100000	100000	100000	0
227	20241218	153100	18850449800	100000	100000	100000	100000	0
228	20241218	153000	18850449800	100000	100000	100000	100000	18127
229	20241218	152900	17037749800	100300	100300	100300	100300	0
230	20241218	152800	17037749800	100300	100300	100300	100300	0
231	20241218	152700	17037749800	100300	100300	100300	100300	0
232	20241218	152600	17037749800	100300	100300	100300	100300	0
233	20241218	152500	17037749800	100300	100300	100300	100300	0
234	20241218	152400	17037749800	100300	100300	100300	100300	0
235	20241218	152300	17037749800	100300	100300	100300	100300	0
236	20241218	152200	17037749800	100300	100300	100300	100300	0
237	20241218	152100	17037749800	100300	100300	100300	100300	0
238	20241218	152000	17037749800	100300	100300	100300	100300	0
239	20241218	151900	17037749800	100300	100200	100500	100200	763
240	20241218	151800	16961203600	100200	100200	100300	100200	316
241	20241218	151700	16929522000	100300	100600	100700	100200	1383
242	20241218	151600	16790545400	100600	100500	100700	100400	606
243	20241218	151500	16729579400	100600	100500	100700	100400	1423
244	20241218	151400	16586432500	100600	100600	100700	100500	657
245	20241218	151300	16520339200	100600	100600	100700	100500	1070
246	20241218	151200	16412660300	100600	100700	100700	100500	772
247	20241218	151100	16334989800	100600	100600	100600	100500	1131
248	20241218	151000	16221215100	100600	100500	100700	100400	1178
249	20241218	150900	16102763000	100600	100600	100600	100500	990
250	20241218	150800	16003174700	100600	100700	100700	100600	1061
251	20241218	150700	15896338500	100700	100700	100700	100600	941
252	20241218	150600	15801619300	100700	100500	100700	100500	739
253	20241218	150500	15727278500	100600	100500	100600	100400	844
254	20241218	150400	15642443900	100500	100600	100600	100400	867
255	20241218	150300	15555252200	100500	100600	100600	100500	1162
256	20241218	150200	15438374200	100600	100500	100600	100400	1303
257	20241218	150100	15307416500	100500	100400	100500	100300	892
258	20241218	150000	15217810800	100500	100500	100600	100400	1340
259	20241218	145900	15083148800	100500	100600	100600	100400	882
260	20241218	145800	14994449800	100500	100500	100600	100400	845
261	20241218	145700	14909472300	100500	100500	100500	100400	760
262	20241218	145600	14833098600	100500	100500	100600	100400	1324
263	20241218	145500	14699982400	100600	100500	100600	100500	581
264	20241218	145400	14641539300	100500	100500	100600	100400	778
265	20241218	145300	14563335500	100500	100600	100600	100400	1016
266	20241218	145200	14461155400	100600	100500	100600	100400	544
267	20241218	145100	14406472000	100500	100500	100500	100400	2609
268	20241218	145000	14144283000	100500	100300	100500	100300	2857
269	20241218	144900	13857471400	100400	100000	100400	99900	13425
270	20241218	144800	12514092400	100000	99900	100000	99800	942
271	20241218	144700	12419961300	99900	99900	100000	99800	1036
272	20241218	144600	12316486600	99900	99900	99900	99800	1280
273	20241218	144500	12188629100	99800	99900	99900	99800	306
274	20241218	144400	12158067200	99900	99900	99900	99700	474
275	20241218	144300	12110766100	99900	99800	99900	99800	296
276	20241218	144200	12081218100	99700	99900	99900	99700	494
277	20241218	144100	12031918100	99900	99700	99900	99700	200
278	20241218	144000	12011960800	99900	99800	99900	99700	275
279	20241218	143900	11984515800	99700	99600	99800	99600	1494
280	20241218	143800	11835425000	99700	99700	99700	99600	244
281	20241218	143700	11811108700	99800	99600	99800	99600	444
282	20241218	143600	11766847900	99700	99700	99800	99600	160
283	20241218	143500	11750897700	99600	99700	99800	99600	322
284	20241218	143400	11718809600	99600	99800	99800	99600	256
285	20241218	143300	11693290100	99800	99800	99800	99700	149
286	20241218	143200	11678421700	99800	99700	99800	99600	287
287	20241218	143100	11649809600	99700	99700	99800	99600	137
288	20241218	143000	11636149300	99600	99800	99800	99600	406
289	20241218	142900	11595664500	99800	99600	99800	99600	385
290	20241218	142800	11557281100	99800	99700	99800	99600	163
291	20241218	142700	11541029800	99700	99800	99800	99600	296
292	20241218	142600	11511516200	99800	99700	99800	99600	249
293	20241218	142500	11486696800	99700	99700	99800	99600	521
294	20241218	142400	11434757100	99800	99700	99800	99700	107
295	20241218	142300	11424080000	99800	99700	99800	99700	140
296	20241218	142200	11410110000	99800	99800	99800	99700	169
297	20241218	142100	11393248600	99700	99800	99800	99700	143
298	20241218	142000	11378980300	99800	99800	99800	99700	239
299	20241218	141900	11355134800	99700	99700	99800	99700	167
300	20241218	141800	11338470100	99800	99700	99800	99700	187
301	20241218	141700	11319814400	99700	99800	99800	99700	118
302	20241218	141600	11308040000	99800	99700	99800	99600	2121
303	20241218	141500	11096574500	99700	99700	99700	99600	293
304	20241218	141400	11067364500	99700	99600	99700	99600	188
305	20241218	141300	11048627300	99700	99700	99700	99600	159
306	20241218	141200	11032779800	99700	99600	99700	99600	89
307	20241218	141100	11023906600	99700	99700	99700	99600	146
308	20241218	141000	11009355600	99600	99700	99700	99600	193
309	20241218	140900	10990122600	99600	99700	99700	99600	171
310	20241218	140800	10973074600	99600	99600	99700	99600	194
311	20241218	140700	10953741500	99600	99600	99700	99500	192
312	20241218	140600	10934608600	99600	99600	99700	99500	207
313	20241218	140500	10913992700	99600	99600	99700	99500	337
314	20241218	140400	10880426100	99600	99700	99700	99600	686
315	20241218	140300	10812092100	99700	99700	99700	99600	292
316	20241218	140200	10782990600	99600	99700	99700	99600	275
317	20241218	140100	10755590000	99700	99600	99700	99500	372
318	20241218	140000	10718547600	99700	99700	99700	99600	308
319	20241218	135900	10687862300	99600	99700	99700	99600	310
320	20241218	135800	10656975600	99600	99700	99700	99500	1209
321	20241218	135700	10536552000	99600	99600	99800	99600	697
322	20241218	135600	10467100500	99700	99600	99800	99600	329
323	20241218	135500	10434301900	99700	99700	99800	99600	893
324	20241218	135400	10345269100	99600	99700	99700	99500	129
325	20241218	135300	10332423700	99600	99700	99700	99400	1381
326	20241218	135200	10194882500	99800	99700	99900	99600	574
327	20241218	135100	10137633400	99700	99700	99900	99700	346
328	20241218	135000	10103105100	99700	99800	99900	99700	560
329	20241218	134900	10047217000	99800	99800	99900	99700	3221
330	20241218	134800	9725707000	99800	99600	99800	99600	1099
331	20241218	134700	9616081100	99600	99700	99700	99600	299
332	20241218	134600	9586273200	99700	99600	99800	99600	1749
333	20241218	134500	9411912800	99600	99500	99600	99400	4964
334	20241218	134400	8917832700	99500	99500	99500	99400	432
335	20241218	134300	8874860500	99400	99400	99500	99300	1757
336	20241218	134200	8700194700	99400	99300	99400	99300	166
337	20241218	134100	8683705400	99400	99400	99400	99300	34
338	20241218	134000	8680327000	99300	99200	99400	99200	293
339	20241218	133900	8651231700	99400	99400	99400	99300	324
340	20241218	133800	8619056000	99300	99400	99400	99200	155
341	20241218	133700	8603664700	99300	99400	99400	99300	186
342	20241218	133600	8585192600	99400	99300	99400	99200	4194
343	20241218	133500	8168728900	99400	99300	99400	99300	455
344	20241218	133400	8123514400	99400	99300	99400	99300	901
345	20241218	133300	8034040800	99300	99100	99300	99100	1879
346	20241218	133200	7847622000	99200	99200	99200	99100	99
347	20241218	133100	7837808900	99200	99200	99200	99100	333
348	20241218	133000	7804779400	99100	99100	99200	99100	208
349	20241218	132900	7784161600	99100	99000	99100	99000	1196
350	20241218	132800	7665642500	99000	99000	99100	99000	127
351	20241218	132700	7653066600	99000	99100	99100	99000	149
352	20241218	132600	7638312400	99000	99100	99100	99000	53
353	20241218	132500	7633064600	99100	99100	99100	99000	213
354	20241218	132400	7611967500	99000	99000	99100	99000	47
355	20241218	132300	7607314200	99100	99000	99100	99000	317
356	20241218	132200	7575908300	99100	99000	99100	99000	126
357	20241218	132100	7563433400	99000	99100	99100	99000	71
358	20241218	132000	7556403400	99100	99000	99100	99000	339
359	20241218	131900	7522818900	99100	99000	99100	99000	62
360	20241218	131800	7516680000	99000	99000	99100	99000	50
361	20241218	131700	7511728400	99000	99100	99100	99000	290
362	20241218	131600	7482992900	99100	99100	99100	99000	98
363	20241218	131500	7473288300	99100	99000	99100	99000	192
364	20241218	131400	7454267400	99100	99000	99100	99000	25
365	20241218	131300	7451790600	99100	99000	99100	99000	61
366	20241218	131200	7445750500	99100	98900	99100	98900	1075
367	20241218	131100	7339327300	98900	99000	99000	98900	146
368	20241218	131000	7324886300	98900	98900	99000	98900	143
369	20241218	130900	7310742700	98900	98900	99000	98900	8
370	20241218	130800	7309951400	98900	98900	99000	98900	43
371	20241218	130700	7305698600	98900	99000	99000	98900	98
372	20241218	130600	7295998600	98900	99000	99000	98900	90
373	20241218	130500	7287095600	98900	98900	99000	98900	93
374	20241218	130400	7277897700	98900	99000	99000	98900	188
375	20241218	130300	7259292800	98900	98900	98900	98900	27
376	20241218	130200	7256622500	98900	99000	99000	98900	72
377	20241218	130100	7249500900	98900	98900	99000	98900	32
378	20241218	130000	7246335300	99000	98900	99000	98900	46
379	20241218	125900	7241784700	98900	98900	99000	98900	30
380	20241218	125800	7238817200	98900	98900	99000	98900	126
381	20241218	125700	7226355100	98900	99000	99000	98900	32
382	20241218	125600	7223189200	99000	98900	99000	98900	38
383	20241218	125500	7219430700	98900	99000	99000	98900	79
384	20241218	125400	7211616600	99000	98900	99000	98900	39
385	20241218	125300	7207758100	98900	98900	99000	98900	150
386	20241218	125200	7192923000	99000	98900	99000	98900	79
387	20241218	125100	7185108600	99000	98900	99000	98900	132
388	20241218	125000	7172045900	98900	98900	99000	98900	69
389	20241218	124900	7165217400	98900	99000	99000	98900	104
390	20241218	124800	7154923800	99000	98900	99000	98900	83
391	20241218	124700	7146712300	98900	99000	99000	98900	178
392	20241218	124600	7129105400	99000	99000	99100	99000	143
393	20241218	124500	7114948100	99000	98900	99100	98900	843
394	20241218	124400	7031422100	98900	98800	98900	98800	109
395	20241218	124300	7020644400	98800	98700	98800	98700	27
396	20241218	124200	7017977500	98800	98900	98900	98700	38
397	20241218	124100	7014223000	98800	98900	99000	98700	114
398	20241218	124000	7002949800	99000	98900	99000	98900	17
399	20241218	123900	7001267100	99000	98800	99000	98700	127
400	20241218	123800	6988703100	98900	99000	99000	98900	226
401	20241218	123700	6966334100	99000	99000	99000	98800	2269
402	20241218	123600	6741707600	98900	98700	98900	98700	1196
403	20241218	123500	6623433300	98700	98700	98800	98700	143
404	20241218	123400	6609312300	98700	98700	98800	98700	68
405	20241218	123300	6602597500	98800	98700	98800	98700	479
406	20241218	123200	6555298400	98800	98700	98800	98700	137
407	20241218	123100	6541766500	98800	98700	98800	98600	350
408	20241218	123000	6507228700	98600	98700	98700	98600	244
409	20241218	122900	6483146200	98700	98700	98700	98600	161
410	20241218	122800	6467262200	98600	98600	98700	98600	8
411	20241218	122700	6466473200	98600	98600	98700	98600	110
412	20241218	122600	6455620000	98600	98700	98700	98600	192
413	20241218	122500	6436670800	98700	98700	98700	98500	289
414	20241218	122400	6408155600	98700	98700	98800	98600	436
415	20241218	122300	6365132900	98600	98700	98700	98600	243
416	20241218	122200	6341156200	98600	98600	98700	98600	603
417	20241218	122100	6281643300	98700	98700	98700	98600	39
418	20241218	122000	6277794600	98800	98700	98900	98500	588
419	20241218	121900	6219716200	98700	98700	98800	98700	127
420	20241218	121800	6207176000	98700	98700	98800	98600	974
421	20241218	121700	6111036900	98700	98700	98700	98700	238
422	20241218	121600	6087546300	98700	98700	98800	98700	50
423	20241218	121500	6082610300	98700	98700	98700	98700	22
424	20241218	121400	6080438900	98800	98700	98800	98500	105
425	20241218	121300	6070073300	98600	98700	98700	98600	94
426	20241218	121200	6060797500	98700	98500	98800	98500	237
427	20241218	121100	6037401600	98500	98700	98700	98500	417
428	20241218	121000	5996249300	98700	98700	98800	98700	49
429	20241218	120900	5991412200	98700	98700	98700	98700	33
430	20241218	120800	5988155100	98700	98700	98800	98700	128
431	20241218	120700	5975521300	98700	98700	98800	98500	191
432	20241218	120600	5956676200	98600	98600	98700	98600	142
433	20241218	120500	5942669000	98600	98700	98700	98600	111
434	20241218	120400	5931715400	98700	98700	98700	98700	32
435	20241218	120300	5928557000	98700	98700	98700	98500	77
436	20241218	120200	5920962300	98700	98700	98700	98600	270
437	20241218	120100	5894315600	98700	98700	98800	98700	85
438	20241218	120000	5885923100	98700	98800	98800	98600	105
439	20241218	115900	5875550900	98900	98800	98900	98800	59
440	20241218	115800	5869721200	98800	98700	98800	98600	142
441	20241218	115700	5855699400	98700	98700	98700	98600	183
442	20241218	115600	5837637800	98700	98600	98800	98600	357
443	20241218	115500	5802386500	98700	98600	98700	98600	7
444	20241218	115400	5801696200	98700	98500	98700	98500	564
445	20241218	115300	5746058700	98500	98500	98600	98500	28
446	20241218	115200	5743300300	98600	98500	98600	98500	104
447	20241218	115100	5733052000	98500	98500	98600	98500	252
448	20241218	115000	5708211200	98600	98600	98600	98500	25
449	20241218	114900	5705746600	98500	98600	98600	98500	64
450	20241218	114800	5699438500	98500	98500	98600	98500	137
451	20241218	114700	5685940800	98600	98600	98600	98500	208
452	20241218	114600	5665438800	98600	98400	98700	98400	307
453	20241218	114500	5635164900	98400	98600	98700	98400	402
454	20241218	114400	5595547900	98500	98600	98600	98500	295
455	20241218	114300	5566483200	98600	98600	98700	98600	62
456	20241218	114200	5560369800	98600	98600	98700	98600	79
457	20241218	114100	5552580200	98600	98500	98600	98500	64
458	20241218	114000	5546273100	98500	98600	98600	98500	242
459	20241218	113900	5522412000	98600	98600	98700	98600	36
460	20241218	113800	5518862200	98600	98600	98700	98600	50
461	20241218	113700	5513930600	98600	98700	98700	98600	66
462	20241218	113600	5507421100	98800	98700	98800	98700	140
463	20241218	113500	5493601000	98800	98800	98800	98600	662
464	20241218	113400	5428267700	98700	98700	98800	98700	107
465	20241218	113300	5417699500	98700	98600	98700	98500	457
466	20241218	113200	5372626700	98600	98700	98700	98600	42
467	20241218	113100	5368484100	98700	98600	98800	98600	294
468	20241218	113000	5339463000	98600	98600	98700	98600	181
469	20241218	112900	5321605900	98600	98600	98700	98600	38
470	20241218	112800	5317859000	98600	98600	98700	98600	54
471	20241218	112700	5312532800	98600	98800	98800	98600	142
472	20241218	112600	5298508200	98800	98800	98900	98600	196
473	20241218	112500	5279147900	98800	98700	98900	98600	327
474	20241218	112400	5246838800	98600	98800	98800	98600	131
475	20241218	112300	5233906200	98700	98700	98800	98700	39
476	20241218	112200	5230056600	98700	98800	98800	98600	122
477	20241218	112100	5218007000	98800	98700	98900	98600	327
478	20241218	112000	5185711700	98700	98800	98800	98700	85
479	20241218	111900	5177317000	98800	98800	98900	98700	144
480	20241218	111800	5163089800	98800	98800	98900	98600	251
481	20241218	111700	5138303400	98800	98700	98800	98700	327
482	20241218	111600	5106011400	98800	98700	98800	98700	24
483	20241218	111500	5103641300	98800	98900	98900	98800	178
484	20241218	111400	5086039900	98900	98900	98900	98800	61
485	20241218	111300	5080007100	98900	98900	99000	98700	802
486	20241218	111200	5000700600	99000	98900	99000	98900	41
487	20241218	111100	4996644000	99000	98900	99000	98900	24
488	20241218	111000	4994268600	99000	99000	99000	98900	189
489	20241218	110900	4975561000	99000	99000	99100	98900	468
490	20241218	110800	4929209800	99000	99000	99000	98900	74
491	20241218	110700	4921887500	99000	98900	99000	98900	79
492	20241218	110600	4914073900	98900	99100	99100	98900	144
493	20241218	110500	4899823700	99000	99100	99300	99000	320
494	20241218	110400	4868099400	99100	99100	99200	99000	843
495	20241218	110300	4784604600	99100	99000	99100	99000	38
496	20241218	110200	4780841000	99100	99000	99100	99000	248
497	20241218	110100	4756269600	99000	99000	99000	98900	158
498	20241218	110000	4740634600	99000	99100	99100	98900	974
499	20241218	105900	4644210000	99100	99000	99100	99000	70
500	20241218	105800	4637276200	99000	99000	99100	99000	116
501	20241218	105700	4625790600	99100	99100	99100	99000	69
502	20241218	105600	4618958700	99100	99000	99100	99000	46
503	20241218	105500	4614402900	99100	99100	99100	99000	68
504	20241218	105400	4607668900	99100	99100	99100	99000	22
505	20241218	105300	4605489700	99100	99000	99100	99000	31
506	20241218	105200	4602419000	99000	99100	99100	99000	53
507	20241218	105100	4597170400	99000	99100	99100	99000	13
508	20241218	105000	4595882700	99000	99000	99100	99000	253
509	20241218	104900	4570828300	98900	99100	99100	98900	536
510	20241218	104800	4517768000	99100	99100	99100	99000	81
511	20241218	104700	4509742100	99100	99100	99100	99000	23
512	20241218	104600	4507462900	99000	99100	99100	99000	102
513	20241218	104500	4497355900	99200	99200	99300	99100	483
514	20241218	104400	4449454800	99200	99100	99200	99100	878
515	20241218	104300	4362411500	99100	99100	99100	99000	1055
516	20241218	104200	4257965500	99000	99100	99100	99000	26
517	20241218	104100	4255389600	99000	99100	99100	99000	44
518	20241218	104000	4251030900	99100	99000	99100	99000	262
519	20241218	103900	4225090300	99000	99000	99100	98900	1219
520	20241218	103800	4104426600	99000	99000	99100	98900	1021
521	20241218	103700	4003347200	99000	99100	99100	98900	1232
522	20241218	103600	3881334000	99100	99000	99100	98900	755
523	20241218	103500	3806567900	99000	98900	99000	98800	843
524	20241218	103400	3723186100	98900	98800	98900	98800	444
525	20241218	103300	3679277300	98900	98800	98900	98800	53
526	20241218	103200	3674038100	98800	98900	98900	98800	69
527	20241218	103100	3667219500	98800	98800	98900	98700	289
528	20241218	103000	3638662500	98800	98800	98800	98700	494
529	20241218	102900	3589855500	98800	98700	98800	98700	1244
530	20241218	102800	3466951000	98800	98800	98800	98700	151
531	20241218	102700	3452045400	98700	98800	98800	98700	730
532	20241218	102600	3379993300	98800	98700	98800	98700	298
533	20241218	102500	3350580100	98800	98700	98800	98700	36
534	20241218	102400	3347025000	98800	98800	98900	98700	498
535	20241218	102300	3297824500	98900	98800	98900	98700	993
536	20241218	102200	3199743500	98800	98700	98800	98600	746
537	20241218	102100	3126112700	98700	98600	98700	98600	389
538	20241218	102000	3087733400	98700	98600	98800	98600	901
539	20241218	101900	2998854100	98600	98500	98600	98500	403
540	20241218	101800	2959158300	98400	98500	98600	98400	679
541	20241218	101700	2892285400	98500	98600	98600	98500	21
542	20241218	101600	2890216700	98500	98600	98600	98500	8
543	20241218	101500	2889428400	98600	98600	98700	98600	332
544	20241218	101400	2856688600	98700	98600	98700	98600	397
545	20241218	101300	2817543200	98500	98400	98500	98400	196
546	20241218	101200	2798238300	98500	98600	98600	98400	374
547	20241218	101100	2761400800	98600	98700	98700	98400	693
548	20241218	101000	2693081300	98700	98800	98800	98700	17
549	20241218	100900	2691403300	98800	98600	98800	98500	127
550	20241218	100800	2678878900	98700	98800	98800	98700	351
551	20241218	100700	2644211000	98800	98800	98800	98700	466
552	20241218	100600	2598180200	98700	98700	98800	98600	700
553	20241218	100500	2529090900	98700	98700	98700	98600	27
554	20241218	100400	2526427600	98600	98600	98600	98500	318
555	20241218	100300	2495074300	98600	98600	98600	98600	315
556	20241218	100200	2464015300	98500	98400	98500	98400	72
557	20241218	100100	2456923400	98500	98400	98500	98400	196
558	20241218	100000	2437617500	98400	98300	98500	98300	399
559	20241218	095900	2398356800	98300	98400	98400	98300	32
560	20241218	095800	2395210200	98300	98400	98500	98300	613
561	20241218	095700	2334899400	98400	98400	98500	98400	54
562	20241218	095600	2329583100	98400	98400	98500	98300	949
563	20241218	095500	2236180400	98400	98300	98400	98200	154
564	20241218	095400	2221043200	98200	98100	98200	98100	732
565	20241218	095300	2149164200	98100	98100	98200	98100	27
566	20241218	095200	2146513600	98200	98100	98200	98100	34
567	20241218	095100	2143176700	98100	98200	98200	98100	98
568	20241218	095000	2133561200	98100	98200	98200	98100	282
569	20241218	094900	2105876900	98200	98100	98200	98100	46
570	20241218	094800	2101360300	98100	98100	98200	98100	25
571	20241218	094700	2098907500	98200	98100	98200	98100	297
572	20241218	094600	2069744500	98100	98100	98200	98100	53
573	20241218	094500	2064542900	98200	98100	98200	98100	154
574	20241218	094400	2049434800	98100	98100	98100	98100	22
575	20241218	094300	2047276600	98100	98100	98200	98100	20
576	20241218	094200	2045314500	98200	98100	98200	98000	281
577	20241218	094100	2017751600	98000	97900	98000	97900	288
578	20241218	094000	1989529900	97900	97900	98000	97900	1084
579	20241218	093900	1883315600	97900	98000	98000	97900	218
580	20241218	093800	1861957000	98000	98000	98000	98000	578
581	20241218	093700	1805313000	98000	98000	98100	98000	243
582	20241218	093600	1781493900	98000	98000	98000	98000	141
583	20241218	093500	1767675900	98000	98000	98100	98000	37
584	20241218	093400	1764049600	98100	98000	98100	98000	60
585	20241218	093300	1758169000	98100	98200	98200	98100	311
586	20241218	093200	1727657500	98400	98500	98500	98200	880
587	20241218	093100	1641084900	98400	98400	98400	98400	35
588	20241218	093000	1637640900	98500	98400	98500	98400	315
589	20241218	092900	1606644300	98400	98500	98500	98400	8
590	20241218	092800	1605856900	98500	98400	98600	98400	251
591	20241218	092700	1581133400	98400	98400	98500	98400	367
592	20241218	092600	1544988700	98500	98600	98600	98400	58
593	20241218	092500	1539272900	98600	98400	98600	98400	565
594	20241218	092400	1483607300	98400	98200	98400	98200	420
595	20241218	092300	1442323800	98300	98000	98300	98000	562
596	20241218	092200	1387154600	98100	98100	98100	97900	3516
597	20241218	092100	1042466500	98100	98100	98200	98100	303
598	20241218	092000	1012729900	98100	98200	98200	98100	107
599	20241218	091900	1002226800	98200	98300	98300	98100	589
600	20241218	091800	944391500	98300	98400	98400	98300	857
601	20241218	091700	860142600	98400	98300	98400	98300	90
602	20241218	091600	851294600	98300	98300	98300	98300	138
603	20241218	091500	837729200	98300	98300	98400	98300	306
604	20241218	091400	807648900	98400	98400	98400	98300	232
605	20241218	091300	784835900	98400	98500	98500	98400	373
606	20241218	091200	748120300	98400	98800	98800	98400	781
607	20241218	091100	671047200	98800	98800	98900	98800	313
608	20241218	091000	640118800	98800	98800	98900	98800	296
609	20241218	090900	610872200	98700	98900	98900	98700	284
610	20241218	090800	582804900	98900	98800	98900	98700	779
611	20241218	090700	505839500	98800	98800	98800	98800	78
612	20241218	090600	498133100	98800	98900	99000	98800	734
613	20241218	090500	425581200	98800	98900	99000	98800	473
614	20241218	090400	378825500	98900	99100	99100	98700	525
615	20241218	090300	326925800	99100	99200	99300	99000	849
616	20241218	090200	242758100	99200	99000	99200	99000	671
617	20241218	090100	176284500	98900	99400	99400	98700	513
618	20241218	090000	125538500	99400	99600	99600	99000	1261