KissMeData/032830/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191600	20855117000	98500	98500	98500	98500	60197
3	20241220	191500	20855117000	98500	98500	98500	98500	0
4	20241220	191400	20855117000	98500	98500	98500	98500	0
5	20241220	191300	20855117000	98500	98500	98500	98500	0
6	20241220	191200	20855117000	98500	98500	98500	98500	0
7	20241220	191100	20855117000	98500	98500	98500	98500	0
8	20241220	191000	20855117000	98500	98500	98500	98500	0
9	20241220	190900	20855117000	98500	98500	98500	98500	0
10	20241220	190800	20855117000	98500	98500	98500	98500	0
11	20241220	190700	20855117000	98500	98500	98500	98500	0
12	20241220	190600	20855117000	98500	98500	98500	98500	0
13	20241220	190500	20855117000	98500	98500	98500	98500	0
14	20241220	190400	20855117000	98500	98500	98500	98500	0
15	20241220	190300	20855117000	98500	98500	98500	98500	0
16	20241220	190200	20855117000	98500	98500	98500	98500	0
17	20241220	190100	20855117000	98500	98500	98500	98500	0
18	20241220	190000	20855117000	98500	98500	98500	98500	0
19	20241220	185900	20855117000	98500	98500	98500	98500	0
20	20241220	185800	20855117000	98500	98500	98500	98500	0
21	20241220	185700	20855117000	98500	98500	98500	98500	0
22	20241220	185600	20855117000	98500	98500	98500	98500	0
23	20241220	185500	20855117000	98500	98500	98500	98500	0
24	20241220	185400	20855117000	98500	98500	98500	98500	0
25	20241220	185300	20855117000	98500	98500	98500	98500	0
26	20241220	185200	20855117000	98500	98500	98500	98500	0
27	20241220	185100	20855117000	98500	98500	98500	98500	0
28	20241220	185000	20855117000	98500	98500	98500	98500	0
29	20241220	184900	20855117000	98500	98500	98500	98500	0
30	20241220	184800	20855117000	98500	98500	98500	98500	0
31	20241220	184700	20855117000	98500	98500	98500	98500	0
32	20241220	184600	20855117000	98500	98500	98500	98500	60197
33	20241220	184500	20855117000	98500	98500	98500	98500	0
34	20241220	184400	20855117000	98500	98500	98500	98500	0
35	20241220	184300	20855117000	98500	98500	98500	98500	0
36	20241220	184200	20855117000	98500	98500	98500	98500	0
37	20241220	184100	20855117000	98500	98500	98500	98500	0
38	20241220	184000	20855117000	98500	98500	98500	98500	0
39	20241220	183900	20855117000	98500	98500	98500	98500	0
40	20241220	183800	20855117000	98500	98500	98500	98500	0
41	20241220	183700	20855117000	98500	98500	98500	98500	0
42	20241220	183600	20855117000	98500	98500	98500	98500	0
43	20241220	183500	20855117000	98500	98500	98500	98500	0
44	20241220	183400	20855117000	98500	98500	98500	98500	0
45	20241220	183300	20855117000	98500	98500	98500	98500	0
46	20241220	183200	20855117000	98500	98500	98500	98500	0
47	20241220	183100	20855117000	98500	98500	98500	98500	0
48	20241220	183000	20855117000	98500	98500	98500	98500	0
49	20241220	182900	20855117000	98500	98500	98500	98500	0
50	20241220	182800	20855117000	98500	98500	98500	98500	0
51	20241220	182700	20855117000	98500	98500	98500	98500	0
52	20241220	182600	20855117000	98500	98500	98500	98500	0
53	20241220	182500	20855117000	98500	98500	98500	98500	0
54	20241220	182400	20855117000	98500	98500	98500	98500	0
55	20241220	182300	20855117000	98500	98500	98500	98500	0
56	20241220	182200	20855117000	98500	98500	98500	98500	0
57	20241220	182100	20855117000	98500	98500	98500	98500	0
58	20241220	182000	20855117000	98500	98500	98500	98500	0
59	20241220	181900	20855117000	98500	98500	98500	98500	0
60	20241220	181800	20855117000	98500	98500	98500	98500	0
61	20241220	181700	20855117000	98500	98500	98500	98500	0
62	20241220	181600	20855117000	98500	98500	98500	98500	60197
63	20241220	181500	20855117000	98500	98500	98500	98500	0
64	20241220	181400	20855117000	98500	98500	98500	98500	0
65	20241220	181300	20855117000	98500	98500	98500	98500	0
66	20241220	181200	20855117000	98500	98500	98500	98500	0
67	20241220	181100	20855117000	98500	98500	98500	98500	0
68	20241220	181000	20855117000	98500	98500	98500	98500	0
69	20241220	180900	20855117000	98500	98500	98500	98500	0
70	20241220	180800	20855117000	98500	98500	98500	98500	0
71	20241220	180700	20855117000	98500	98500	98500	98500	0
72	20241220	180600	20855117000	98500	98500	98500	98500	0
73	20241220	180500	20855117000	98500	98500	98500	98500	0
74	20241220	180400	20855117000	98500	98500	98500	98500	0
75	20241220	180300	20855117000	98500	98500	98500	98500	0
76	20241220	180200	20855117000	98500	98500	98500	98500	0
77	20241220	180100	20855117000	98500	98500	98500	98500	0
78	20241220	180000	20855117000	98500	98500	98500	98500	0
79	20241220	175900	20855117000	98500	98500	98500	98500	0
80	20241220	175800	20855117000	98500	98500	98500	98500	0
81	20241220	175700	20855117000	98500	98500	98500	98500	0
82	20241220	175600	20855117000	98500	98500	98500	98500	0
83	20241220	175500	20855117000	98500	98500	98500	98500	0
84	20241220	175400	20855117000	98500	98500	98500	98500	0
85	20241220	175300	20855117000	98500	98500	98500	98500	0
86	20241220	175200	20855117000	98500	98500	98500	98500	0
87	20241220	175100	20855117000	98500	98500	98500	98500	0
88	20241220	175000	20855117000	98500	98500	98500	98500	0
89	20241220	174900	20855117000	98500	98500	98500	98500	0
90	20241220	174800	20855117000	98500	98500	98500	98500	0
91	20241220	174700	20855117000	98500	98500	98500	98500	0
92	20241220	174600	20855117000	98500	98500	98500	98500	60197
93	20241220	174500	20855117000	98500	98500	98500	98500	0
94	20241220	174400	20855117000	98500	98500	98500	98500	0
95	20241220	174300	20855117000	98500	98500	98500	98500	0
96	20241220	174200	20855117000	98500	98500	98500	98500	0
97	20241220	174100	20855117000	98500	98500	98500	98500	0
98	20241220	174000	20855117000	98500	98500	98500	98500	0
99	20241220	173900	20855117000	98500	98500	98500	98500	0
100	20241220	173800	20855117000	98500	98500	98500	98500	0
101	20241220	173700	20855117000	98500	98500	98500	98500	0
102	20241220	173600	20855117000	98500	98500	98500	98500	0
103	20241220	173500	20855117000	98500	98500	98500	98500	0
104	20241220	173400	20855117000	98500	98500	98500	98500	0
105	20241220	173300	20855117000	98500	98500	98500	98500	0
106	20241220	173200	20855117000	98500	98500	98500	98500	0
107	20241220	173100	20855117000	98500	98500	98500	98500	0
108	20241220	173000	20855117000	98500	98500	98500	98500	0
109	20241220	172900	20855117000	98500	98500	98500	98500	0
110	20241220	172800	20855117000	98500	98500	98500	98500	0
111	20241220	172700	20855117000	98500	98500	98500	98500	0
112	20241220	172600	20855117000	98500	98500	98500	98500	0
113	20241220	172500	20855117000	98500	98500	98500	98500	0
114	20241220	172400	20855117000	98500	98500	98500	98500	0
115	20241220	172300	20855117000	98500	98500	98500	98500	0
116	20241220	172200	20855117000	98500	98500	98500	98500	0
117	20241220	172100	20855117000	98500	98500	98500	98500	0
118	20241220	172000	20855117000	98500	98500	98500	98500	0
119	20241220	171900	20855117000	98500	98500	98500	98500	0
120	20241220	171800	20855117000	98500	98500	98500	98500	0
121	20241220	171700	20855117000	98500	98500	98500	98500	0
122	20241220	171600	20855117000	98500	98500	98500	98500	60197
123	20241220	171500	20855117000	98500	98500	98500	98500	0
124	20241220	171400	20855117000	98500	98500	98500	98500	0
125	20241220	171300	20855117000	98500	98500	98500	98500	0
126	20241220	171200	20855117000	98500	98500	98500	98500	0
127	20241220	171100	20855117000	98500	98500	98500	98500	0
128	20241220	171000	20855117000	98500	98500	98500	98500	0
129	20241220	170900	20855117000	98500	98500	98500	98500	0
130	20241220	170800	20855117000	98500	98500	98500	98500	0
131	20241220	170700	20855117000	98500	98500	98500	98500	0
132	20241220	170600	20855117000	98500	98500	98500	98500	0
133	20241220	170500	20855117000	98500	98500	98500	98500	0
134	20241220	170400	20855117000	98500	98500	98500	98500	0
135	20241220	170300	20855117000	98500	98500	98500	98500	0
136	20241220	170200	20855117000	98500	98500	98500	98500	0
137	20241220	170100	20855117000	98500	98500	98500	98500	0
138	20241220	170000	20855117000	98500	98500	98500	98500	0
139	20241220	165900	20855117000	98500	98500	98500	98500	0
140	20241220	165800	20855117000	98500	98500	98500	98500	0
141	20241220	165700	20855117000	98500	98500	98500	98500	0
142	20241220	165600	20855117000	98500	98500	98500	98500	0
143	20241220	165500	20855117000	98500	98500	98500	98500	0
144	20241220	165400	20855117000	98500	98500	98500	98500	0
145	20241220	165300	20855117000	98500	98500	98500	98500	0
146	20241220	165200	20855117000	98500	98500	98500	98500	0
147	20241220	165100	20855117000	98500	98500	98500	98500	0
148	20241220	165000	20855117000	98500	98500	98500	98500	0
149	20241220	164900	20855117000	98500	98500	98500	98500	0
150	20241220	164800	20855117000	98500	98500	98500	98500	0
151	20241220	164700	20855117000	98500	98500	98500	98500	0
152	20241220	164600	20855117000	98500	98500	98500	98500	60197
153	20241220	164500	20855117000	98500	98500	98500	98500	0
154	20241220	164400	20855117000	98500	98500	98500	98500	0
155	20241220	164300	20855117000	98500	98500	98500	98500	0
156	20241220	164200	20855117000	98500	98500	98500	98500	0
157	20241220	164100	20855117000	98500	98500	98500	98500	0
158	20241220	164000	20855117000	98500	98500	98500	98500	0
159	20241220	163900	20855117000	98500	98500	98500	98500	0
160	20241220	163800	20855117000	98500	98500	98500	98500	0
161	20241220	163700	20855117000	98500	98500	98500	98500	0
162	20241220	163600	20855117000	98500	98500	98500	98500	0
163	20241220	163500	20855117000	98500	98500	98500	98500	0
164	20241220	163400	20855117000	98500	98500	98500	98500	0
165	20241220	163300	20855117000	98500	98500	98500	98500	0
166	20241220	163200	20855117000	98500	98500	98500	98500	0
167	20241220	163100	20855117000	98500	98500	98500	98500	0
168	20241220	163000	20855117000	98500	98500	98500	98500	0
169	20241220	162900	20855117000	98500	98500	98500	98500	0
170	20241220	162800	20855117000	98500	98500	98500	98500	0
171	20241220	162700	20855117000	98500	98500	98500	98500	0
172	20241220	162600	20855117000	98500	98500	98500	98500	0
173	20241220	162500	20855117000	98500	98500	98500	98500	0
174	20241220	162400	20855117000	98500	98500	98500	98500	0
175	20241220	162300	20855117000	98500	98500	98500	98500	0
176	20241220	162200	20855117000	98500	98500	98500	98500	0
177	20241220	162100	20855117000	98500	98500	98500	98500	0
178	20241220	162000	20855117000	98500	98500	98500	98500	0
179	20241220	161900	20855117000	98500	98500	98500	98500	0
180	20241220	161800	20855117000	98500	98500	98500	98500	0
181	20241220	161700	20855117000	98500	98500	98500	98500	0
182	20241220	161600	20855117000	98500	98500	98500	98500	60197
183	20241220	161500	20855117000	98500	98500	98500	98500	0
184	20241220	161400	20855117000	98500	98500	98500	98500	0
185	20241220	161300	20855117000	98500	98500	98500	98500	0
186	20241220	161200	20855117000	98500	98500	98500	98500	0
187	20241220	161100	20855117000	98500	98500	98500	98500	0
188	20241220	161000	20855117000	98500	98500	98500	98500	0
189	20241220	160900	20855117000	98500	98500	98500	98500	0
190	20241220	160800	20855117000	98500	98500	98500	98500	0
191	20241220	160700	20855117000	98500	98500	98500	98500	0
192	20241220	160600	20855117000	98500	98500	98500	98500	0
193	20241220	160500	20855117000	98500	98500	98500	98500	0
194	20241220	160400	20855117000	98500	98500	98500	98500	0
195	20241220	160300	20855117000	98500	98500	98500	98500	0
196	20241220	160200	20855117000	98500	98500	98500	98500	0
197	20241220	160100	20855117000	98500	98500	98500	98500	0
198	20241220	160000	20855117000	98500	98500	98500	98500	0
199	20241220	155900	20855117000	98500	98500	98500	98500	0
200	20241220	155800	20855117000	98500	98500	98500	98500	0
201	20241220	155700	20855117000	98500	98500	98500	98500	0
202	20241220	155600	20855117000	98500	98500	98500	98500	0
203	20241220	155500	20855117000	98500	98500	98500	98500	0
204	20241220	155400	20855117000	98500	98500	98500	98500	0
205	20241220	155300	20855117000	98500	98500	98500	98500	0
206	20241220	155200	20855117000	98500	98500	98500	98500	0
207	20241220	155100	20855117000	98500	98500	98500	98500	0
208	20241220	155000	20855117000	98500	98500	98500	98500	0
209	20241220	154900	20855117000	98500	98500	98500	98500	0
210	20241220	154800	20855117000	98500	98500	98500	98500	0
211	20241220	154700	20855117000	98500	98500	98500	98500	0
212	20241220	154600	20855117000	98500	98500	98500	98500	60197
213	20241220	154500	20855117000	98500	98500	98500	98500	0
214	20241220	154400	20855117000	98500	98500	98500	98500	0
215	20241220	154300	20855117000	98500	98500	98500	98500	0
216	20241220	154200	20855117000	98500	98500	98500	98500	0
217	20241220	154100	20855117000	98500	98500	98500	98500	0
218	20241220	154000	20855117000	98500	98500	98500	98500	0
219	20241220	153900	20855117000	98500	98500	98500	98500	0
220	20241220	153800	20855117000	98500	98500	98500	98500	0
221	20241220	153700	20855117000	98500	98500	98500	98500	0
222	20241220	153600	20855117000	98500	98500	98500	98500	0
223	20241220	153500	20855117000	98500	98500	98500	98500	0
224	20241220	153400	20855117000	98500	98500	98500	98500	0
225	20241220	153300	20855117000	98500	98500	98500	98500	0
226	20241220	153200	20855117000	98500	98500	98500	98500	0
227	20241220	153100	20855117000	98500	98500	98500	98500	0
228	20241220	153000	20855117000	98500	98500	98500	98500	60197
229	20241220	152900	14925712500	98100	98100	98100	98100	0
230	20241220	152800	14925712500	98100	98100	98100	98100	0
231	20241220	152700	14925712500	98100	98100	98100	98100	0
232	20241220	152600	14925712500	98100	98100	98100	98100	0
233	20241220	152500	14925712500	98100	98100	98100	98100	0
234	20241220	152400	14925712500	98100	98100	98100	98100	0
235	20241220	152300	14925712500	98100	98100	98100	98100	0
236	20241220	152200	14925712500	98100	98100	98100	98100	0
237	20241220	152100	14925712500	98100	98100	98100	98100	0
238	20241220	152000	14925712500	98100	98100	98100	98100	0
239	20241220	151900	14925712500	98100	98100	98400	98100	198
240	20241220	151800	14906259600	98100	98300	98400	98100	541
241	20241220	151700	14853061700	98400	98200	98400	98200	910
242	20241220	151600	14763611800	98200	98200	98300	98200	687
243	20241220	151500	14696103100	98200	98200	98300	98100	478
244	20241220	151400	14649161700	98100	98300	98300	98100	624
245	20241220	151300	14587908700	98300	98300	98400	98100	686
246	20241220	151200	14520479800	98400	98300	98400	98300	515
247	20241220	151100	14469836700	98100	98300	98400	98100	305
248	20241220	151000	14439858900	98300	98400	98400	98200	700
249	20241220	150900	14371044000	98300	98300	98400	98300	296
250	20241220	150800	14341934300	98300	98400	98400	98100	326
251	20241220	150700	14309875300	98200	98200	98400	98100	747
252	20241220	150600	14236475400	98200	98300	98400	98100	588
253	20241220	150500	14178701300	98400	98400	98400	98300	612
254	20241220	150400	14118511800	98300	98300	98400	98200	423
255	20241220	150300	14076930500	98200	98300	98300	98200	130
256	20241220	150200	14064156800	98300	98300	98300	98200	551
257	20241220	150100	14010013600	98300	98200	98300	98200	414
258	20241220	150000	13969331400	98200	98200	98300	98100	1079
259	20241220	145900	13863425800	98100	98300	98300	98100	2528
260	20241220	145800	13615178300	98200	98300	98300	98200	511
261	20241220	145700	13564959900	98300	98300	98300	98200	225
262	20241220	145600	13542847700	98200	98300	98300	98200	314
263	20241220	145500	13511990000	98300	98300	98300	98200	305
264	20241220	145400	13482019800	98200	98300	98300	98200	146
265	20241220	145300	13467674700	98300	98300	98300	98200	363
266	20241220	145200	13431996600	98300	98200	98300	98200	262
267	20241220	145100	13406250500	98300	98300	98300	98200	212
268	20241220	145000	13385421900	98300	98100	98300	98100	137
269	20241220	144900	13371959900	98200	98200	98300	98100	380
270	20241220	144800	13334635100	98200	98300	98300	98100	278
271	20241220	144700	13307339900	98100	98100	98300	98100	141
272	20241220	144600	13293492500	98300	98200	98400	98100	459
273	20241220	144500	13248384900	98400	98400	98400	98300	437
274	20241220	144400	13205409700	98400	98300	98400	98300	130
275	20241220	144300	13192624300	98400	98400	98400	98300	197
276	20241220	144200	13173243000	98400	98200	98400	98200	189
277	20241220	144100	13154662000	98200	98200	98300	98200	91
278	20241220	144000	13145722400	98300	98300	98300	98100	233
279	20241220	143900	13122827500	98300	98200	98300	98100	395
280	20241220	143800	13084015900	98200	98200	98300	98100	152
281	20241220	143700	13069083100	98200	98200	98300	98100	245
282	20241220	143600	13045024900	98200	98300	98300	98100	191
283	20241220	143500	13026252100	98200	98300	98300	98100	407
284	20241220	143400	12986288800	98200	98300	98400	98100	294
285	20241220	143300	12957418300	98400	98300	98400	98100	232
286	20241220	143200	12934608900	98300	98400	98400	98200	862
287	20241220	143100	12849861300	98400	98300	98500	98300	262
288	20241220	143000	12824083100	98300	98400	98500	98300	185
289	20241220	142900	12805878900	98500	98500	98500	98400	298
290	20241220	142800	12776542000	98500	98400	98500	98300	277
291	20241220	142700	12749271800	98300	98500	98500	98300	139
292	20241220	142600	12735589800	98300	98500	98500	98300	242
293	20241220	142500	12711767500	98400	98500	98500	98400	298
294	20241220	142400	12682422300	98500	98500	98500	98400	206
295	20241220	142300	12662136300	98400	98500	98500	98400	466
296	20241220	142200	12616272400	98500	98500	98500	98400	341
297	20241220	142100	12582692100	98500	98500	98500	98400	204
298	20241220	142000	12562599000	98500	98500	98500	98400	143
299	20241220	141900	12548516500	98500	98400	98500	98400	162
300	20241220	141800	12532565700	98500	98400	98500	98400	1483
301	20241220	141700	12386500500	98300	98400	98400	98300	357
302	20241220	141600	12351393900	98400	98400	98500	98300	177
303	20241220	141500	12333974300	98400	98400	98500	98300	751
304	20241220	141400	12260056600	98500	98300	98500	98300	1097
305	20241220	141300	12152091100	98400	98300	98400	98300	86
306	20241220	141200	12143629400	98400	98300	98400	98300	222
307	20241220	141100	12121790400	98400	98300	98400	98200	773
308	20241220	141000	12045800300	98300	98300	98300	98200	173
309	20241220	140900	12028796800	98200	98300	98300	98200	139
310	20241220	140800	12015135200	98200	98300	98300	98200	824
311	20241220	140700	11934140800	98300	98300	98300	98200	212
312	20241220	140600	11913311300	98200	98200	98300	98200	131
313	20241220	140500	11900439400	98200	98300	98300	98100	313
314	20241220	140400	11869693000	98300	98200	98300	98100	549
315	20241220	140300	11815789600	98200	98200	98200	98100	218
316	20241220	140200	11794387000	98200	98200	98200	98100	210
317	20241220	140100	11773769600	98100	98200	98200	98100	278
318	20241220	140000	11746476100	98200	98200	98200	98100	279
319	20241220	135900	11719089500	98100	98300	98300	98100	239
320	20241220	135800	11695616400	98200	98300	98300	98100	249
321	20241220	135700	11671161700	98300	98200	98300	98000	548
322	20241220	135600	11617324900	98200	98300	98300	98000	249
323	20241220	135500	11592885700	98200	98100	98300	98100	215
324	20241220	135400	11571765100	98000	98100	98300	98000	433
325	20241220	135300	11529268700	98200	98100	98200	98000	132
326	20241220	135200	11516316900	98200	98200	98300	98000	272
327	20241220	135100	11489590300	98000	98100	98300	98000	1313
328	20241220	135000	11360581400	98200	98200	98200	98000	300
329	20241220	134900	11331140400	98000	98100	98200	98000	152
330	20241220	134800	11316229500	98100	98000	98200	98000	162
331	20241220	134700	11300332100	98000	98000	98100	98000	256
332	20241220	134600	11275222400	98100	98100	98200	98000	331
333	20241220	134500	11242758800	98100	98200	98200	98000	350
334	20241220	134400	11208417700	98100	98100	98200	98000	222
335	20241220	134300	11186637800	98100	98000	98100	98000	167
336	20241220	134200	11170257500	98000	98000	98100	98000	108
337	20241220	134100	11159667300	98000	98200	98200	98000	179
338	20241220	134000	11142112400	98200	98100	98200	98000	661
339	20241220	133900	11077238500	98000	98100	98100	98000	680
340	20241220	133800	11010596200	98000	98000	98100	98000	181
341	20241220	133700	10992847000	98100	98000	98100	98000	298
342	20241220	133600	10963620200	98100	98000	98100	98000	141
343	20241220	133500	10949791500	98000	98100	98100	98000	202
344	20241220	133400	10929983400	98000	98100	98200	98000	178
345	20241220	133300	10912520700	98100	98200	98200	98000	320
346	20241220	133200	10881105400	98100	98200	98300	98000	434
347	20241220	133100	10838494400	98200	98200	98300	98200	222
348	20241220	133000	10816680900	98300	98200	98300	98100	107
349	20241220	132900	10806171700	98100	98200	98200	98100	191
350	20241220	132800	10787420700	98100	98300	98300	98100	1821
351	20241220	132700	10608596000	98200	98200	98300	98200	121
352	20241220	132600	10596710700	98300	98100	98300	98000	1266
353	20241220	132500	10472443100	98100	98000	98100	97900	430
354	20241220	132400	10430303200	97900	97900	98000	97900	443
355	20241220	132300	10386901700	98000	97900	98000	97900	349
356	20241220	132200	10352710600	98000	98000	98000	97900	132
357	20241220	132100	10339776400	98000	97900	98000	97900	218
358	20241220	132000	10318417000	97900	98000	98000	97900	149
359	20241220	131900	10303821500	97900	98000	98000	97900	392
360	20241220	131800	10265420800	97900	98100	98200	97900	618
361	20241220	131700	10204866600	98000	98000	98200	97900	828
362	20241220	131600	10123721000	98000	98100	98300	98000	844
363	20241220	131500	10040863000	98200	98100	98200	98000	367
364	20241220	131400	10004857000	98000	98100	98100	98000	117
365	20241220	131300	9993384500	98000	98000	98100	98000	150
366	20241220	131200	9978678000	98100	98000	98100	98000	818
367	20241220	131100	9898451900	98000	98100	98100	98000	101
368	20241220	131000	9888547900	98000	98100	98100	98000	132
369	20241220	130900	9875606400	98000	98100	98100	98000	397
370	20241220	130800	9836671400	98000	98200	98300	98000	272
371	20241220	130700	9809984900	98200	98200	98300	98100	97
372	20241220	130600	9800453900	98200	98200	98300	98100	326
373	20241220	130500	9768448600	98100	98300	98300	98100	280
374	20241220	130400	9740942200	98200	98200	98300	98200	216
375	20241220	130300	9719711900	98200	98100	98400	98100	100
376	20241220	130200	9709880900	98200	98100	98400	98100	341
377	20241220	130100	9676372200	98100	98300	98300	98100	132
378	20241220	130000	9663404100	98400	98300	98400	98200	184
379	20241220	125900	9645308200	98200	98100	98300	98100	348
380	20241220	125800	9611124600	98100	98100	98200	98100	90
381	20241220	125700	9602292400	98200	98300	98300	98100	169
382	20241220	125600	9585694000	98000	98200	98300	98000	560
383	20241220	125500	9530729800	98200	98200	98300	98100	260
384	20241220	125400	9505200200	98200	98300	98300	98100	1523
385	20241220	125300	9355660200	98200	98200	98300	98200	223
386	20241220	125200	9333746900	98300	98300	98400	98200	329
387	20241220	125100	9301402900	98200	98200	98300	98200	78
388	20241220	125000	9293739200	98200	98300	98400	98200	611
389	20241220	124900	9233691500	98300	98300	98300	98200	104
390	20241220	124800	9223471600	98300	98200	98400	98200	232
391	20241220	124700	9200664100	98200	98300	98400	98200	257
392	20241220	124600	9175393100	98300	98300	98300	98200	215
393	20241220	124500	9154267400	98200	98300	98400	98200	802
394	20241220	124400	9075429700	98200	98400	98400	98200	634
395	20241220	124300	9013096800	98300	98300	98400	98300	142
396	20241220	124200	8999129900	98400	98400	98400	98300	96
397	20241220	124100	8989687300	98400	98300	98400	98300	293
398	20241220	124000	8960858400	98400	98400	98400	98300	160
399	20241220	123900	8945118300	98300	98400	98400	98300	219
400	20241220	123800	8923577600	98300	98200	98400	98200	231
401	20241220	123700	8900857000	98200	98400	98400	98200	211
402	20241220	123600	8880110100	98400	98400	98500	98300	130
403	20241220	123500	8867316900	98500	98500	98500	98400	226
404	20241220	123400	8845062800	98500	98400	98500	98300	274
405	20241220	123300	8818089600	98400	98500	98500	98400	105
406	20241220	123200	8807749800	98400	98400	98600	98400	175
407	20241220	123100	8790517900	98500	98500	98500	98400	274
408	20241220	123000	8763533900	98400	98500	98600	98400	349
409	20241220	122900	8729156200	98500	98400	98500	98400	186
410	20241220	122800	8710842200	98500	98400	98500	98400	269
411	20241220	122700	8684351800	98400	98400	98500	98400	128
412	20241220	122600	8671747700	98500	98400	98500	98400	176
413	20241220	122500	8654417600	98400	98500	98500	98400	96
414	20241220	122400	8644963200	98400	98300	98500	98300	261
415	20241220	122300	8619272000	98300	98400	98400	98300	140
416	20241220	122200	8605498400	98300	98400	98400	98200	112
417	20241220	122100	8594485700	98400	98300	98500	98200	256
418	20241220	122000	8569292600	98400	98500	98500	98400	300
419	20241220	121900	8539768900	98400	98400	98500	98400	127
420	20241220	121800	8527262200	98500	98400	98500	98300	249
421	20241220	121700	8502758300	98400	98400	98500	98300	220
422	20241220	121600	8481098500	98500	98400	98500	98400	190
423	20241220	121500	8462392500	98500	98500	98500	98300	107
424	20241220	121400	8451859600	98500	98300	98500	98300	217
425	20241220	121300	8430500000	98400	98400	98500	98200	128
426	20241220	121200	8417896200	98500	98500	98500	98200	426
427	20241220	121100	8375962700	98300	98400	98500	98300	1065
428	20241220	121000	8271079400	98500	98500	98500	98400	654
429	20241220	120900	8206691000	98400	98500	98500	98400	110
430	20241220	120800	8195859300	98500	98500	98500	98400	138
431	20241220	120700	8182266900	98500	98600	98700	98500	402
432	20241220	120600	8142614900	98500	98600	98600	98500	137
433	20241220	120500	8129114200	98500	98600	98600	98500	175
434	20241220	120400	8111860800	98500	98400	98600	98400	214
435	20241220	120300	8090775200	98500	98500	98500	98400	243
436	20241220	120200	8066842000	98500	98600	98700	98400	299
437	20241220	120100	8037388500	98700	98800	98800	98600	254
438	20241220	120000	8012317600	98800	98700	98800	98600	332
439	20241220	115900	7979542200	98700	98800	98800	98600	173
440	20241220	115800	7962465400	98800	98600	98800	98600	190
441	20241220	115700	7943711400	98700	98600	98700	98600	169
442	20241220	115600	7927032800	98700	98700	98800	98400	301
443	20241220	115500	7897363500	98700	98800	98900	98700	356
444	20241220	115400	7862193500	98900	98900	98900	98800	268
445	20241220	115300	7835707200	98800	98700	98900	98700	243
446	20241220	115200	7811701800	98800	98800	98800	98700	240
447	20241220	115100	7787991200	98800	98700	98800	98600	258
448	20241220	115000	7762531100	98600	98700	98700	98600	291
449	20241220	114900	7733810700	98700	98600	98700	98600	178
450	20241220	114800	7716251900	98700	98600	98700	98600	278
451	20241220	114700	7688823000	98700	98700	98700	98600	216
452	20241220	114600	7667505100	98700	98600	98700	98600	136
453	20241220	114500	7654089700	98600	98600	98700	98500	234
454	20241220	114400	7631000300	98500	98600	98700	98500	358
455	20241220	114300	7595695200	98700	98700	98700	98600	275
456	20241220	114200	7568558300	98500	98500	98700	98500	401
457	20241220	114100	7529019900	98600	98500	98600	98500	115
458	20241220	114000	7517683400	98500	98600	98600	98500	227
459	20241220	113900	7495311600	98600	98500	98600	98500	335
460	20241220	113800	7462286100	98500	98500	98600	98200	674
461	20241220	113700	7395914200	98500	98400	98500	98400	206
462	20241220	113600	7375634500	98500	98500	98500	98400	641
463	20241220	113500	7312504100	98500	98500	98600	98400	2544
464	20241220	113400	7061955400	98500	98500	98600	98500	196
465	20241220	113300	7042637700	98500	98600	98600	98500	357
466	20241220	113200	7007448900	98600	98600	98600	98500	268
467	20241220	113100	6981029700	98500	98500	98600	98500	211
468	20241220	113000	6960237000	98600	98500	98600	98500	408
469	20241220	112900	6920013300	98600	98500	98600	98500	320
470	20241220	112800	6888473400	98600	98600	98600	98500	194
471	20241220	112700	6869349600	98600	98600	98600	98500	225
472	20241220	112600	6847171800	98500	98700	98700	98500	196
473	20241220	112500	6827850200	98700	98700	98800	98500	1634
474	20241220	112400	6666526900	98700	98700	98700	98600	268
475	20241220	112300	6640079400	98700	98600	98700	98600	257
476	20241220	112200	6614720300	98700	98500	98700	98500	425
477	20241220	112100	6572817900	98600	98500	98600	98500	218
478	20241220	112000	6551330200	98500	98500	98600	98500	175
479	20241220	111900	6534081500	98600	98600	98600	98500	248
480	20241220	111800	6509637400	98500	98400	98700	98400	321
481	20241220	111700	6477987200	98500	98600	98700	98200	238
482	20241220	111600	6454527000	98500	98600	98700	98300	197
483	20241220	111500	6435107800	98500	98300	98800	98200	1619
484	20241220	111400	6275423600	98200	98400	98400	98200	196
485	20241220	111300	6256153300	98400	98400	98500	98400	492
486	20241220	111200	6207727500	98400	98400	98500	98400	210
487	20241220	111100	6187050600	98200	98500	98500	98200	709
488	20241220	111000	6117299000	98500	98300	98600	98300	304
489	20241220	110900	6087364500	98300	98600	98600	98200	208
490	20241220	110800	6066907300	98600	98200	98600	98200	430
491	20241220	110700	6024608700	98200	98300	98300	98200	220
492	20241220	110600	6002990400	98300	98500	98600	98200	443
493	20241220	110500	5959374500	98400	98400	98500	98200	705
494	20241220	110400	5889974500	98300	98300	98400	98200	209
495	20241220	110300	5869433100	98200	98200	98300	98200	81
496	20241220	110200	5861473400	98300	98300	98300	98200	297
497	20241220	110100	5832284400	98200	98300	98300	98200	446
498	20241220	110000	5788450700	98300	98200	98300	98200	282
499	20241220	105900	5760743500	98200	98300	98500	98200	314
500	20241220	105800	5729865000	98200	98500	98500	98200	525
501	20241220	105700	5678194600	98500	98300	98500	98300	215
502	20241220	105600	5657038000	98300	98200	98400	98200	200
503	20241220	105500	5637379000	98300	98200	98300	98200	375
504	20241220	105400	5600523500	98300	98200	98400	98200	486
505	20241220	105300	5552756700	98400	98300	98500	98200	187
506	20241220	105200	5534366000	98400	98400	98400	98200	456
507	20241220	105100	5489510900	98300	98400	98500	98200	336
508	20241220	105000	5456467200	98500	98300	98500	98300	174
509	20241220	104900	5439345800	98300	98400	98500	98200	432
510	20241220	104800	5396871600	98400	98200	98500	98200	122
511	20241220	104700	5384874200	98300	98300	98500	98300	542
512	20241220	104600	5331546200	98400	98500	98500	98200	1615
513	20241220	104500	5172655900	98500	98600	98600	98500	321
514	20241220	104400	5141027300	98600	98500	98600	98400	323
515	20241220	104300	5109195100	98500	98600	98600	98400	596
516	20241220	104200	5050488100	98600	98600	98600	98500	242
517	20241220	104100	5026635700	98600	98600	98700	98500	186
518	20241220	104000	5008301300	98600	98600	98700	98500	489
519	20241220	103900	4960089100	98600	98700	98700	98500	110
520	20241220	103800	4949246000	98600	98700	98800	98500	385
521	20241220	103700	4911284900	98500	98700	98800	98500	243
522	20241220	103600	4887302200	98600	98500	98700	98400	153
523	20241220	103500	4872217200	98400	98600	98700	98400	342
524	20241220	103400	4838498200	98400	98700	98800	98400	526
525	20241220	103300	4786620400	98600	98700	98700	98500	196
526	20241220	103200	4767281100	98800	98800	98800	98600	144
527	20241220	103100	4753062100	98800	98800	98800	98500	545
528	20241220	103000	4699253000	98800	98600	98800	98600	475
529	20241220	102900	4652353900	98700	98700	98700	98600	100
530	20241220	102800	4642486300	98700	98600	98700	98400	480
531	20241220	102700	4595167800	98500	98600	98700	98400	969
532	20241220	102600	4499695000	98700	98500	98700	98400	560
533	20241220	102500	4444537100	98600	98700	98700	98500	169
534	20241220	102400	4427875800	98700	98600	98700	98400	239
535	20241220	102300	4404304000	98500	98600	98600	98400	1323
536	20241220	102200	4273979400	98600	98500	98600	98500	263
537	20241220	102100	4248052500	98500	98500	98600	98500	188
538	20241220	102000	4229518800	98500	98700	98700	98500	218
539	20241220	101900	4208022100	98600	98700	98700	98500	329
540	20241220	101800	4175577300	98700	98600	98700	98500	188
541	20241220	101700	4157029600	98600	98700	98700	98500	219
542	20241220	101600	4135444600	98800	98700	98800	98500	411
543	20241220	101500	4094880400	98600	98700	98800	98600	211
544	20241220	101400	4074058100	98700	98700	98700	98500	1125
545	20241220	101300	3963079900	98800	98900	98900	98700	322
546	20241220	101200	3931256900	98900	99100	99100	98800	386
547	20241220	101100	3893060200	99100	99100	99100	99000	142
548	20241220	101000	3878991300	99100	99100	99100	98900	267
549	20241220	100900	3852543900	99000	99100	99100	98700	389
550	20241220	100800	3814019700	99100	99000	99100	99000	234
551	20241220	100700	3790845100	99000	99200	99300	98800	613
552	20241220	100600	3730157300	99200	99200	99200	99100	189
553	20241220	100500	3711414200	99100	99000	99100	98900	260
554	20241220	100400	3685661500	99100	99000	99100	98900	422
555	20241220	100300	3643866800	99000	98900	99100	98800	538
556	20241220	100200	3590617700	98800	98700	98900	98600	1039
557	20241220	100100	3487972400	98700	98400	98700	98400	1510
558	20241220	100000	3339105300	98400	98400	98400	98300	81
559	20241220	095900	3331139400	98300	98200	98400	98100	416
560	20241220	095800	3290246600	98200	98200	98300	98200	297
561	20241220	095700	3261075800	98200	98200	98300	98200	74
562	20241220	095600	3253802800	98300	98300	98300	98200	161
563	20241220	095500	3237980900	98200	98200	98200	98100	126
564	20241220	095400	3225614500	98200	98200	98300	98000	1099
565	20241220	095300	3117679600	98200	98200	98200	98000	182
566	20241220	095200	3099823500	98100	98100	98100	98000	327
567	20241220	095100	3067747500	98200	98200	98200	98100	115
568	20241220	095000	3056454800	98200	98200	98300	98200	158
569	20241220	094900	3040933500	98300	98200	98300	98100	108
570	20241220	094800	3030329200	98100	98300	98300	98100	39
571	20241220	094700	3026499000	98400	98200	98400	98100	337
572	20241220	094600	2993383000	98200	98100	98200	98100	70
573	20241220	094500	2986512600	98100	98300	98300	98000	1190
574	20241220	094400	2869738100	98300	98300	98300	98200	98
575	20241220	094300	2860110600	98300	98400	98400	98300	546
576	20241220	094200	2806432900	98500	98300	98500	98300	254
577	20241220	094100	2781423300	98400	98500	98500	98300	197
578	20241220	094000	2762038300	98500	98500	98500	98400	714
579	20241220	093900	2691752300	98500	98700	98800	98500	198
580	20241220	093800	2672219500	98700	98600	98700	98600	131
581	20241220	093700	2659291700	98600	98600	98700	98600	109
582	20241220	093600	2648542600	98500	98500	98600	98400	89
583	20241220	093500	2639777500	98600	98700	98700	98600	367
584	20241220	093400	2603567400	98700	98700	98700	98600	100
585	20241220	093300	2593705100	98600	98600	98700	98400	646
586	20241220	093200	2530009300	98600	98700	98700	98500	79
587	20241220	093100	2522218200	98700	98500	98700	98500	380
588	20241220	093000	2484773700	98500	98600	98600	98500	83
589	20241220	092900	2476590100	98600	98500	98600	98500	21
590	20241220	092800	2474521500	98500	98600	98800	98500	288
591	20241220	092700	2446123400	98600	98500	98600	98500	46
592	20241220	092600	2441591700	98500	98400	98500	98400	605
593	20241220	092500	2382003700	98400	98500	98500	98400	914
594	20241220	092400	2292048500	98400	98200	98500	98200	183
595	20241220	092300	2274059800	98100	98000	98100	98000	366
596	20241220	092200	2238157300	98000	98000	98000	98000	29
597	20241220	092100	2235315300	98000	98100	98200	98000	639
598	20241220	092000	2172628700	98100	98100	98200	98100	447
599	20241220	091900	2128774800	98000	98000	98100	98000	159
600	20241220	091800	2113186400	98000	98100	98200	98000	768
601	20241220	091700	2037842200	98100	98200	98300	98100	647
602	20241220	091600	1974319300	98300	98500	98500	98200	817
603	20241220	091500	1893963400	98500	98600	98600	98400	1359
604	20241220	091400	1760078500	98800	98400	98800	98400	147
605	20241220	091300	1745607600	98400	98400	98400	98300	22
606	20241220	091200	1743444700	98300	98400	98400	98200	842
607	20241220	091100	1660664000	98400	98200	98400	98200	4
608	20241220	091000	1660270600	98200	98300	98400	98100	692
609	20241220	090900	1592334700	98200	98200	98400	98200	155
610	20241220	090800	1577105700	98100	98300	98300	98000	480
611	20241220	090700	1529983300	98200	98500	98600	98100	1649
612	20241220	090600	1367936700	98500	98500	98500	98200	49
613	20241220	090500	1363114800	98500	97700	98800	97700	1943
614	20241220	090400	1172433400	97700	97900	97900	97700	2049
615	20241220	090300	971904200	98000	97900	98000	97700	2305
616	20241220	090200	746287000	97900	98100	98400	97900	2626
617	20241220	090100	488777800	98100	97900	98400	97900	1039
618	20241220	090000	386934300	97800	98100	98600	97800	3947