KissMeData/036570/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192100	17340213400	190000	190000	190000	190000	5611
3	20241210	192000	17340213400	190000	190000	190000	190000	0
4	20241210	191900	17340213400	190000	190000	190000	190000	0
5	20241210	191800	17340213400	190000	190000	190000	190000	0
6	20241210	191700	17340213400	190000	190000	190000	190000	0
7	20241210	191600	17340213400	190000	190000	190000	190000	0
8	20241210	191500	17340213400	190000	190000	190000	190000	0
9	20241210	191400	17340213400	190000	190000	190000	190000	0
10	20241210	191300	17340213400	190000	190000	190000	190000	0
11	20241210	191200	17340213400	190000	190000	190000	190000	0
12	20241210	191100	17340213400	190000	190000	190000	190000	0
13	20241210	191000	17340213400	190000	190000	190000	190000	0
14	20241210	190900	17340213400	190000	190000	190000	190000	0
15	20241210	190800	17340213400	190000	190000	190000	190000	0
16	20241210	190700	17340213400	190000	190000	190000	190000	0
17	20241210	190600	17340213400	190000	190000	190000	190000	0
18	20241210	190500	17340213400	190000	190000	190000	190000	0
19	20241210	190400	17340213400	190000	190000	190000	190000	0
20	20241210	190300	17340213400	190000	190000	190000	190000	0
21	20241210	190200	17340213400	190000	190000	190000	190000	0
22	20241210	190100	17340213400	190000	190000	190000	190000	0
23	20241210	190000	17340213400	190000	190000	190000	190000	0
24	20241210	185900	17340213400	190000	190000	190000	190000	0
25	20241210	185800	17340213400	190000	190000	190000	190000	0
26	20241210	185700	17340213400	190000	190000	190000	190000	0
27	20241210	185600	17340213400	190000	190000	190000	190000	0
28	20241210	185500	17340213400	190000	190000	190000	190000	0
29	20241210	185400	17340213400	190000	190000	190000	190000	0
30	20241210	185300	17340213400	190000	190000	190000	190000	0
31	20241210	185200	17340213400	190000	190000	190000	190000	0
32	20241210	185100	17340213400	190000	190000	190000	190000	5611
33	20241210	185000	17340213400	190000	190000	190000	190000	0
34	20241210	184900	17340213400	190000	190000	190000	190000	0
35	20241210	184800	17340213400	190000	190000	190000	190000	0
36	20241210	184700	17340213400	190000	190000	190000	190000	0
37	20241210	184600	17340213400	190000	190000	190000	190000	0
38	20241210	184500	17340213400	190000	190000	190000	190000	0
39	20241210	184400	17340213400	190000	190000	190000	190000	0
40	20241210	184300	17340213400	190000	190000	190000	190000	0
41	20241210	184200	17340213400	190000	190000	190000	190000	0
42	20241210	184100	17340213400	190000	190000	190000	190000	0
43	20241210	184000	17340213400	190000	190000	190000	190000	0
44	20241210	183900	17340213400	190000	190000	190000	190000	0
45	20241210	183800	17340213400	190000	190000	190000	190000	0
46	20241210	183700	17340213400	190000	190000	190000	190000	0
47	20241210	183600	17340213400	190000	190000	190000	190000	0
48	20241210	183500	17340213400	190000	190000	190000	190000	0
49	20241210	183400	17340213400	190000	190000	190000	190000	0
50	20241210	183300	17340213400	190000	190000	190000	190000	0
51	20241210	183200	17340213400	190000	190000	190000	190000	0
52	20241210	183100	17340213400	190000	190000	190000	190000	0
53	20241210	183000	17340213400	190000	190000	190000	190000	0
54	20241210	182900	17340213400	190000	190000	190000	190000	0
55	20241210	182800	17340213400	190000	190000	190000	190000	0
56	20241210	182700	17340213400	190000	190000	190000	190000	0
57	20241210	182600	17340213400	190000	190000	190000	190000	0
58	20241210	182500	17340213400	190000	190000	190000	190000	0
59	20241210	182400	17340213400	190000	190000	190000	190000	0
60	20241210	182300	17340213400	190000	190000	190000	190000	0
61	20241210	182200	17340213400	190000	190000	190000	190000	0
62	20241210	182100	17340213400	190000	190000	190000	190000	5611
63	20241210	182000	17340213400	190000	190000	190000	190000	0
64	20241210	181900	17340213400	190000	190000	190000	190000	0
65	20241210	181800	17340213400	190000	190000	190000	190000	0
66	20241210	181700	17340213400	190000	190000	190000	190000	0
67	20241210	181600	17340213400	190000	190000	190000	190000	0
68	20241210	181500	17340213400	190000	190000	190000	190000	0
69	20241210	181400	17340213400	190000	190000	190000	190000	0
70	20241210	181300	17340213400	190000	190000	190000	190000	0
71	20241210	181200	17340213400	190000	190000	190000	190000	0
72	20241210	181100	17340213400	190000	190000	190000	190000	0
73	20241210	181000	17340213400	190000	190000	190000	190000	0
74	20241210	180900	17340213400	190000	190000	190000	190000	0
75	20241210	180800	17340213400	190000	190000	190000	190000	0
76	20241210	180700	17340213400	190000	190000	190000	190000	0
77	20241210	180600	17340213400	190000	190000	190000	190000	0
78	20241210	180500	17340213400	190000	190000	190000	190000	0
79	20241210	180400	17340213400	190000	190000	190000	190000	0
80	20241210	180300	17340213400	190000	190000	190000	190000	0
81	20241210	180200	17340213400	190000	190000	190000	190000	0
82	20241210	180100	17340213400	190000	190000	190000	190000	0
83	20241210	180000	17340213400	190000	190000	190000	190000	0
84	20241210	175900	17340213400	190000	190000	190000	190000	0
85	20241210	175800	17340213400	190000	190000	190000	190000	0
86	20241210	175700	17340213400	190000	190000	190000	190000	0
87	20241210	175600	17340213400	190000	190000	190000	190000	0
88	20241210	175500	17340213400	190000	190000	190000	190000	0
89	20241210	175400	17340213400	190000	190000	190000	190000	0
90	20241210	175300	17340213400	190000	190000	190000	190000	0
91	20241210	175200	17340213400	190000	190000	190000	190000	0
92	20241210	175100	17340213400	190000	190000	190000	190000	5611
93	20241210	175000	17340213400	190000	190000	190000	190000	0
94	20241210	174900	17340213400	190000	190000	190000	190000	0
95	20241210	174800	17340213400	190000	190000	190000	190000	0
96	20241210	174700	17340213400	190000	190000	190000	190000	0
97	20241210	174600	17340213400	190000	190000	190000	190000	0
98	20241210	174500	17340213400	190000	190000	190000	190000	0
99	20241210	174400	17340213400	190000	190000	190000	190000	0
100	20241210	174300	17340213400	190000	190000	190000	190000	0
101	20241210	174200	17340213400	190000	190000	190000	190000	0
102	20241210	174100	17340213400	190000	190000	190000	190000	0
103	20241210	174000	17340213400	190000	190000	190000	190000	0
104	20241210	173900	17340213400	190000	190000	190000	190000	0
105	20241210	173800	17340213400	190000	190000	190000	190000	0
106	20241210	173700	17340213400	190000	190000	190000	190000	0
107	20241210	173600	17340213400	190000	190000	190000	190000	0
108	20241210	173500	17340213400	190000	190000	190000	190000	0
109	20241210	173400	17340213400	190000	190000	190000	190000	0
110	20241210	173300	17340213400	190000	190000	190000	190000	0
111	20241210	173200	17340213400	190000	190000	190000	190000	0
112	20241210	173100	17340213400	190000	190000	190000	190000	0
113	20241210	173000	17340213400	190000	190000	190000	190000	0
114	20241210	172900	17340213400	190000	190000	190000	190000	0
115	20241210	172800	17340213400	190000	190000	190000	190000	0
116	20241210	172700	17340213400	190000	190000	190000	190000	0
117	20241210	172600	17340213400	190000	190000	190000	190000	0
118	20241210	172500	17340213400	190000	190000	190000	190000	0
119	20241210	172400	17340213400	190000	190000	190000	190000	0
120	20241210	172300	17340213400	190000	190000	190000	190000	0
121	20241210	172200	17340213400	190000	190000	190000	190000	0
122	20241210	172100	17340213400	190000	190000	190000	190000	5611
123	20241210	172000	17340213400	190000	190000	190000	190000	0
124	20241210	171900	17340213400	190000	190000	190000	190000	0
125	20241210	171800	17340213400	190000	190000	190000	190000	0
126	20241210	171700	17340213400	190000	190000	190000	190000	0
127	20241210	171600	17340213400	190000	190000	190000	190000	0
128	20241210	171500	17340213400	190000	190000	190000	190000	0
129	20241210	171400	17340213400	190000	190000	190000	190000	0
130	20241210	171300	17340213400	190000	190000	190000	190000	0
131	20241210	171200	17340213400	190000	190000	190000	190000	0
132	20241210	171100	17340213400	190000	190000	190000	190000	0
133	20241210	171000	17340213400	190000	190000	190000	190000	0
134	20241210	170900	17340213400	190000	190000	190000	190000	0
135	20241210	170800	17340213400	190000	190000	190000	190000	0
136	20241210	170700	17340213400	190000	190000	190000	190000	0
137	20241210	170600	17340213400	190000	190000	190000	190000	0
138	20241210	170500	17340213400	190000	190000	190000	190000	0
139	20241210	170400	17340213400	190000	190000	190000	190000	0
140	20241210	170300	17340213400	190000	190000	190000	190000	0
141	20241210	170200	17340213400	190000	190000	190000	190000	0
142	20241210	170100	17340213400	190000	190000	190000	190000	0
143	20241210	170000	17340213400	190000	190000	190000	190000	0
144	20241210	165900	17340213400	190000	190000	190000	190000	0
145	20241210	165800	17340213400	190000	190000	190000	190000	0
146	20241210	165700	17340213400	190000	190000	190000	190000	0
147	20241210	165600	17340213400	190000	190000	190000	190000	0
148	20241210	165500	17340213400	190000	190000	190000	190000	0
149	20241210	165400	17340213400	190000	190000	190000	190000	0
150	20241210	165300	17340213400	190000	190000	190000	190000	0
151	20241210	165200	17340213400	190000	190000	190000	190000	0
152	20241210	165100	17340213400	190000	190000	190000	190000	5611
153	20241210	165000	17340213400	190000	190000	190000	190000	0
154	20241210	164900	17340213400	190000	190000	190000	190000	0
155	20241210	164800	17340213400	190000	190000	190000	190000	0
156	20241210	164700	17340213400	190000	190000	190000	190000	0
157	20241210	164600	17340213400	190000	190000	190000	190000	0
158	20241210	164500	17340213400	190000	190000	190000	190000	0
159	20241210	164400	17340213400	190000	190000	190000	190000	0
160	20241210	164300	17340213400	190000	190000	190000	190000	0
161	20241210	164200	17340213400	190000	190000	190000	190000	0
162	20241210	164100	17340213400	190000	190000	190000	190000	0
163	20241210	164000	17340213400	190000	190000	190000	190000	0
164	20241210	163900	17340213400	190000	190000	190000	190000	0
165	20241210	163800	17340213400	190000	190000	190000	190000	0
166	20241210	163700	17340213400	190000	190000	190000	190000	0
167	20241210	163600	17340213400	190000	190000	190000	190000	0
168	20241210	163500	17340213400	190000	190000	190000	190000	0
169	20241210	163400	17340213400	190000	190000	190000	190000	0
170	20241210	163300	17340213400	190000	190000	190000	190000	0
171	20241210	163200	17340213400	190000	190000	190000	190000	0
172	20241210	163100	17340213400	190000	190000	190000	190000	0
173	20241210	163000	17340213400	190000	190000	190000	190000	0
174	20241210	162900	17340213400	190000	190000	190000	190000	0
175	20241210	162800	17340213400	190000	190000	190000	190000	0
176	20241210	162700	17340213400	190000	190000	190000	190000	0
177	20241210	162600	17340213400	190000	190000	190000	190000	0
178	20241210	162500	17340213400	190000	190000	190000	190000	0
179	20241210	162400	17340213400	190000	190000	190000	190000	0
180	20241210	162300	17340213400	190000	190000	190000	190000	0
181	20241210	162200	17340213400	190000	190000	190000	190000	0
182	20241210	162100	17340213400	190000	190000	190000	190000	5611
183	20241210	162000	17340213400	190000	190000	190000	190000	0
184	20241210	161900	17340213400	190000	190000	190000	190000	0
185	20241210	161800	17340213400	190000	190000	190000	190000	0
186	20241210	161700	17340213400	190000	190000	190000	190000	0
187	20241210	161600	17340213400	190000	190000	190000	190000	0
188	20241210	161500	17340213400	190000	190000	190000	190000	0
189	20241210	161400	17340213400	190000	190000	190000	190000	0
190	20241210	161300	17340213400	190000	190000	190000	190000	0
191	20241210	161200	17340213400	190000	190000	190000	190000	0
192	20241210	161100	17340213400	190000	190000	190000	190000	0
193	20241210	161000	17340213400	190000	190000	190000	190000	0
194	20241210	160900	17340213400	190000	190000	190000	190000	0
195	20241210	160800	17340213400	190000	190000	190000	190000	0
196	20241210	160700	17340213400	190000	190000	190000	190000	0
197	20241210	160600	17340213400	190000	190000	190000	190000	0
198	20241210	160500	17340213400	190000	190000	190000	190000	0
199	20241210	160400	17340213400	190000	190000	190000	190000	0
200	20241210	160300	17340213400	190000	190000	190000	190000	0
201	20241210	160200	17340213400	190000	190000	190000	190000	0
202	20241210	160100	17340213400	190000	190000	190000	190000	0
203	20241210	160000	17340213400	190000	190000	190000	190000	0
204	20241210	155900	17340213400	190000	190000	190000	190000	0
205	20241210	155800	17340213400	190000	190000	190000	190000	0
206	20241210	155700	17340213400	190000	190000	190000	190000	0
207	20241210	155600	17340213400	190000	190000	190000	190000	0
208	20241210	155500	17340213400	190000	190000	190000	190000	0
209	20241210	155400	17340213400	190000	190000	190000	190000	0
210	20241210	155300	17340213400	190000	190000	190000	190000	0
211	20241210	155200	17340213400	190000	190000	190000	190000	0
212	20241210	155100	17340213400	190000	190000	190000	190000	5611
213	20241210	155000	17340213400	190000	190000	190000	190000	0
214	20241210	154900	17340213400	190000	190000	190000	190000	0
215	20241210	154800	17340213400	190000	190000	190000	190000	0
216	20241210	154700	17340213400	190000	190000	190000	190000	0
217	20241210	154600	17340213400	190000	190000	190000	190000	0
218	20241210	154500	17340213400	190000	190000	190000	190000	0
219	20241210	154400	17340213400	190000	190000	190000	190000	0
220	20241210	154300	17340213400	190000	190000	190000	190000	0
221	20241210	154200	17340213400	190000	190000	190000	190000	0
222	20241210	154100	17340213400	190000	190000	190000	190000	0
223	20241210	154000	17340213400	190000	190000	190000	190000	0
224	20241210	153900	17340213400	190000	190000	190000	190000	0
225	20241210	153800	17340213400	190000	190000	190000	190000	0
226	20241210	153700	17340213400	190000	190000	190000	190000	0
227	20241210	153600	17340213400	190000	190000	190000	190000	0
228	20241210	153500	17340213400	190000	190000	190000	190000	0
229	20241210	153400	17340213400	190000	190000	190000	190000	0
230	20241210	153300	17340213400	190000	190000	190000	190000	0
231	20241210	153200	17340213400	190000	190000	190000	190000	0
232	20241210	153100	17340213400	190000	190000	190000	190000	0
233	20241210	153000	17340213400	190000	190000	190000	190000	5611
234	20241210	152900	16274123400	190800	190800	190800	190800	0
235	20241210	152800	16274123400	190800	190800	190800	190800	0
236	20241210	152700	16274123400	190800	190800	190800	190800	0
237	20241210	152600	16274123400	190800	190800	190800	190800	0
238	20241210	152500	16274123400	190800	190800	190800	190800	0
239	20241210	152400	16274123400	190800	190800	190800	190800	0
240	20241210	152300	16274123400	190800	190800	190800	190800	0
241	20241210	152200	16274123400	190800	190800	190800	190800	0
242	20241210	152100	16274123400	190800	190800	190800	190800	0
243	20241210	152000	16274123400	190800	190800	190800	190800	0
244	20241210	151900	16274123400	190800	190700	190900	190500	339
245	20241210	151800	16209505000	190700	190400	190700	190400	998
246	20241210	151700	16019390100	190400	190300	190500	190300	192
247	20241210	151600	15982824400	190400	190400	190400	190300	336
248	20241210	151500	15918859200	190400	190300	190500	190200	206
249	20241210	151400	15879652700	190200	190200	190300	190100	985
250	20241210	151300	15692313400	190200	190200	190300	190200	379
251	20241210	151200	15620223000	190300	190300	190400	190200	475
252	20241210	151100	15529818500	190300	190400	190400	190300	194
253	20241210	151000	15492887200	190500	190300	190500	190300	338
254	20241210	150900	15428531100	190300	190400	190500	190300	208
255	20241210	150800	15388931100	190500	190700	190800	190400	1245
256	20241210	150700	15151719400	190700	190800	190900	190700	524
257	20241210	150600	15051752200	190900	190900	190900	190800	292
258	20241210	150500	14996019000	190900	190900	191000	190900	276
259	20241210	150400	14943330400	190900	191200	191200	190900	630
260	20241210	150300	14822973400	191100	191200	191200	191100	340
261	20241210	150200	14757968300	191200	191300	191400	191200	385
262	20241210	150100	14684328200	191300	191600	191600	191300	965
263	20241210	150000	14499585400	191500	191600	191600	191500	173
264	20241210	145900	14466449300	191600	191600	191700	191600	142
265	20241210	145800	14439242000	191600	191700	191700	191600	66
266	20241210	145700	14426594500	191700	191700	191800	191600	148
267	20241210	145600	14398226500	191800	191700	191800	191700	71
268	20241210	145500	14384612300	191800	191800	192100	191700	124
269	20241210	145400	14360810700	191800	191700	192000	191600	129
270	20241210	145300	14336074800	191600	191900	191900	191600	594
271	20241210	145200	14222114500	191900	191900	192000	191900	71
272	20241210	145100	14208487100	192000	192200	192300	191900	61
273	20241210	145000	14196776700	191900	191900	192300	191900	106
274	20241210	144900	14176411300	192000	191900	192200	191900	149
275	20241210	144800	14147806400	191900	191900	192300	191900	39
276	20241210	144700	14140319700	192300	191800	192300	191800	307
277	20241210	144600	14081363300	191700	191700	192000	191700	98
278	20241210	144500	14062563500	191700	191600	191800	191600	256
279	20241210	144400	14013503200	191600	191600	191800	191600	487
280	20241210	144300	13920174100	191700	191600	191700	191600	130
281	20241210	144200	13895260800	191600	191800	191800	191600	500
282	20241210	144100	13799435100	191700	191700	191800	191700	155
283	20241210	144000	13769720900	191700	191700	191800	191700	119
284	20241210	143900	13746904400	191700	191600	191800	191600	215
285	20241210	143800	13705679600	191600	191600	191700	191600	57
286	20241210	143700	13694757700	191600	191700	191700	191600	105
287	20241210	143600	13674637600	191600	191700	191700	191600	193
288	20241210	143500	13637648000	191700	191600	191800	191600	209
289	20241210	143400	13597581300	191600	191600	191700	191600	179
290	20241210	143300	13563273600	191600	191700	191800	191600	208
291	20241210	143200	13523396700	191700	191700	191700	191600	129
292	20241210	143100	13498670800	191600	191700	191700	191600	161
293	20241210	143000	13467813900	191700	191800	191900	191700	488
294	20241210	142900	13374228500	191800	191900	192000	191800	128
295	20241210	142800	13349664900	191900	191900	192000	191900	74
296	20241210	142700	13335460400	191900	191900	192000	191900	67
297	20241210	142600	13322600300	191900	191900	192000	191900	162
298	20241210	142500	13291508300	191900	191900	191900	191900	71
299	20241210	142400	13277883400	191900	192100	192100	191900	92
300	20241210	142300	13260224300	191900	191900	192100	191900	110
301	20241210	142200	13239108000	192000	192000	192000	191900	141
302	20241210	142100	13212038000	192000	192100	192200	192000	70
303	20241210	142000	13198593400	192100	192000	192200	192000	139
304	20241210	141900	13171897800	192000	192000	192100	192000	123
305	20241210	141800	13148279600	192100	192200	192200	192000	64
306	20241210	141700	13135986400	192100	192200	192300	192100	68
307	20241210	141600	13122919200	192100	192100	192200	192000	154
308	20241210	141500	13093345000	192400	192100	192400	192000	186
309	20241210	141400	13057598700	192000	192100	192200	192000	124
310	20241210	141300	13033782700	192200	192100	192400	192000	330
311	20241210	141200	12970366700	192100	192100	192300	192000	185
312	20241210	141100	12934834500	192200	192000	192200	192000	158
313	20241210	141000	12904489000	192000	191900	192300	191900	409
314	20241210	140900	12825954100	192000	191800	192000	191800	229
315	20241210	140800	12782009900	191800	192100	192200	191800	1076
316	20241210	140700	12575430600	192100	192100	192400	192000	77
317	20241210	140600	12560635300	192400	191900	192400	191900	216
318	20241210	140500	12519168700	191900	191900	191900	191800	310
319	20241210	140400	12459681100	191900	192000	192000	191900	176
320	20241210	140300	12425896500	192200	192100	192300	192000	125
321	20241210	140200	12401889900	192100	192100	192100	192000	136
322	20241210	140100	12375772200	192100	192000	192100	192000	95
323	20241210	140000	12357527800	192000	192100	192300	192000	169
324	20241210	135900	12325065900	192000	192400	192400	192000	222
325	20241210	135800	12282379900	192300	192200	192300	192100	50
326	20241210	135700	12272770800	192100	192300	192400	192100	180
327	20241210	135600	12238172300	192200	192300	192400	192200	166
328	20241210	135500	12206247800	192400	192700	192700	192400	273
329	20241210	135400	12153672400	192700	192700	192800	192700	165
330	20241210	135300	12121868700	192600	192600	192700	192500	57
331	20241210	135200	12110889000	192600	192400	192600	192300	110
332	20241210	135100	12089724600	192300	192300	192400	192300	56
333	20241210	135000	12078954700	192400	192300	192400	192200	108
334	20241210	134900	12058187600	192200	192200	192300	192200	143
335	20241210	134800	12030689800	192300	192300	192300	192200	64
336	20241210	134700	12018385900	192200	192200	192300	192200	35
337	20241210	134600	12011658400	192200	192200	192300	192100	58
338	20241210	134500	12000511200	192200	192300	192400	192200	41
339	20241210	134400	11992626800	192300	192400	192600	192200	61
340	20241210	134300	11980887900	192400	192200	192700	192100	141
341	20241210	134200	11953771600	192200	192300	192700	192200	96
342	20241210	134100	11935292800	192300	192300	192400	192200	104
343	20241210	134000	11915294600	192300	192300	192600	192200	77
344	20241210	133900	11900479700	192200	192700	192700	192200	65
345	20241210	133800	11887980600	192300	192300	192700	192200	173
346	20241210	133700	11854676200	192200	192200	192300	192100	39
347	20241210	133600	11847180600	192200	192000	192200	192000	100
348	20241210	133500	11827974000	192100	192200	192200	192000	87
349	20241210	133400	11811261500	192200	192200	192700	192200	116
350	20241210	133300	11788945600	192300	192100	192300	192000	115
351	20241210	133200	11766848500	192000	191900	192000	191900	25
352	20241210	133100	11762049300	191900	192000	192000	191900	25
353	20241210	133000	11757250400	192000	192100	192100	191900	101
354	20241210	132900	11737859300	192100	192100	192100	192000	328
355	20241210	132800	11674869500	192100	192100	192200	192100	20
356	20241210	132700	11671027400	192300	192300	192300	192100	469
357	20241210	132600	11580874600	192300	192300	192400	192300	50
358	20241210	132500	11571256300	192300	192300	192400	192300	43
359	20241210	132400	11562985600	192300	192400	192500	192300	49
360	20241210	132300	11553558900	192300	192600	192600	192300	140
361	20241210	132200	11526604700	192500	192500	192600	192500	89
362	20241210	132100	11509471600	192600	192500	192700	192500	167
363	20241210	132000	11477307500	192500	192400	192500	192400	56
364	20241210	131900	11466528700	192500	192500	192500	192200	534
365	20241210	131800	11363848500	192400	192300	192500	192300	102
366	20241210	131700	11344232200	192200	192200	192300	192200	54
367	20241210	131600	11333850200	192200	192500	192500	192200	222
368	20241210	131500	11291129100	192300	192500	192600	192300	108
369	20241210	131400	11270350900	192600	192100	192600	192100	156
370	20241210	131300	11240345000	192000	191900	192100	191900	120
371	20241210	131200	11217303600	191900	192000	192000	191900	31
372	20241210	131100	11211353600	191900	191900	192000	191900	33
373	20241210	131000	11205020000	191900	192000	192000	191900	45
374	20241210	130900	11196381000	192000	192000	192100	191900	49
375	20241210	130800	11186972000	192000	191900	192100	191900	87
376	20241210	130700	11170267100	192000	192000	192100	191900	163
377	20241210	130600	11138970500	192000	192000	192100	192000	206
378	20241210	130500	11099409400	192100	192000	192100	192000	50
379	20241210	130400	11089807100	192100	192400	192400	192000	72
380	20241210	130300	11075973200	192400	192300	192600	192000	188
381	20241210	130200	11039833100	192200	191700	192200	191700	290
382	20241210	130100	10984180600	191700	191700	191800	191600	130
383	20241210	130000	10959258000	191700	191900	192000	191700	304
384	20241210	125900	10900956600	191900	191900	191900	191800	78
385	20241210	125800	10885988800	191900	191900	192100	191900	60
386	20241210	125700	10874473200	192000	192000	192200	191900	109
387	20241210	125600	10853547800	192000	192000	192100	191900	598
388	20241210	125500	10738736000	192000	192100	192100	192000	63
389	20241210	125400	10726638700	192100	192200	192200	192000	65
390	20241210	125300	10714151300	192100	192100	192300	192000	81
391	20241210	125200	10698586800	192100	192000	192100	192000	98
392	20241210	125100	10679766300	192200	192200	192200	192000	310
393	20241210	125000	10620239200	192200	192200	192300	192200	52
394	20241210	124900	10610241000	192200	192100	192200	192100	123
395	20241210	124800	10586607300	192100	192200	192300	192100	62
396	20241210	124700	10574692900	192200	192200	192300	192100	144
397	20241210	124600	10547015700	192200	192200	192200	192100	39
398	20241210	124500	10539520200	192100	192300	192400	192100	58
399	20241210	124400	10528370800	192200	192200	192300	192100	38
400	20241210	124300	10521067900	192200	192300	192400	192200	42
401	20241210	124200	10512991200	192100	192200	192500	192000	71
402	20241210	124100	10499347400	192100	191900	192100	191900	78
403	20241210	124000	10484365800	192000	192100	192300	191900	90
404	20241210	123900	10467083500	192100	192100	192200	192000	189
405	20241210	123800	10430786200	192100	192200	192300	192100	101
406	20241210	123700	10411380400	192200	192300	192500	192200	46
407	20241210	123600	10402532900	192300	192500	192500	192300	55
408	20241210	123500	10391950100	192500	192500	192500	192400	89
409	20241210	123400	10374819500	192500	192400	193000	192300	190
410	20241210	123300	10338223100	192400	192200	192400	192200	143
411	20241210	123200	10310721200	192200	192300	192300	192100	47
412	20241210	123100	10301687700	192400	192100	192400	192100	80
413	20241210	123000	10286311300	192200	192200	192300	192200	43
414	20241210	122900	10278046400	192200	192100	192300	192000	328
415	20241210	122800	10215025300	192000	192000	192100	192000	58
416	20241210	122700	10203889200	192000	192000	192100	192000	138
417	20241210	122600	10177392700	192000	192000	192100	192000	148
418	20241210	122500	10148973500	192000	192100	192200	192000	233
419	20241210	122400	10104215300	192100	192000	192100	192000	56
420	20241210	122300	10093461600	192000	192100	192100	192000	68
421	20241210	122200	10080402300	192100	192000	192100	191900	191
422	20241210	122100	10043729500	192000	192100	192100	192000	49
423	20241210	122000	10034317700	192100	192200	192200	192100	52
424	20241210	121900	10024327500	192100	192100	192100	192000	105
425	20241210	121800	10004165400	192500	192000	192500	192000	287
426	20241210	121700	9949044700	192000	192000	192100	191900	225
427	20241210	121600	9905837900	191900	191800	191900	191800	69
428	20241210	121500	9892598200	191800	191500	191800	191500	72
429	20241210	121400	9878798200	191500	191600	191600	191500	94
430	20241210	121300	9860796500	191600	191500	191700	191500	109
431	20241210	121200	9839918000	191600	191600	191600	191400	87
432	20241210	121100	9823257100	191600	191900	191900	191600	380
433	20241210	121000	9750396200	191900	192400	192400	191900	420
434	20241210	120900	9669759700	192100	192100	192200	192000	206
435	20241210	120800	9630184000	192100	192200	192300	192100	801
436	20241210	120700	9476301900	192200	192400	192400	192200	38
437	20241210	120600	9468995100	192300	192500	192500	192300	213
438	20241210	120500	9428016600	192500	192500	192700	192400	126
439	20241210	120400	9403755600	192600	192800	192800	192600	104
440	20241210	120300	9383714500	192700	192900	192900	192600	118
441	20241210	120200	9360964600	192800	192900	192900	192800	30
442	20241210	120100	9355179700	192800	192900	192900	192800	27
443	20241210	120000	9349973100	193000	192900	193000	192800	27
444	20241210	115900	9344763000	192800	193100	193100	192700	84
445	20241210	115800	9328553900	193000	193000	193100	192900	42
446	20241210	115700	9320447600	192900	192900	193000	192900	39
447	20241210	115600	9312922300	192900	192800	193000	192800	39
448	20241210	115500	9305401400	192800	192700	193000	192700	400
449	20241210	115400	9228281900	192600	192700	192800	192600	15
450	20241210	115300	9225391100	192700	192700	192700	192700	41
451	20241210	115200	9217490400	192700	193000	193000	192600	125
452	20241210	115100	9193396300	192900	193400	193500	192900	186
453	20241210	115000	9157470900	193400	193300	193500	193300	39
454	20241210	114900	9149929900	193300	193300	193400	193300	67
455	20241210	114800	9136975900	193300	193300	193400	193300	27
456	20241210	114700	9131756300	193300	193500	193500	193300	36
457	20241210	114600	9124793200	193400	193200	193400	193200	29
458	20241210	114500	9119186300	193300	193200	193300	193200	49
459	20241210	114400	9109718900	193300	193500	193500	193300	127
460	20241210	114300	9085158000	193600	193500	193600	193400	14
461	20241210	114200	9082449000	193500	193500	193600	193400	98
462	20241210	114100	9063485600	193500	193500	193500	193400	60
463	20241210	114000	9051878500	193500	193500	193600	193400	77
464	20241210	113900	9036980800	193500	193500	193600	193400	69
465	20241210	113800	9023630200	193500	193600	193600	193500	27
466	20241210	113700	9018404200	193500	193600	193600	193400	25
467	20241210	113600	9013566200	193500	193400	193500	193300	91
468	20241210	113500	8995964300	193400	193600	193600	193400	70
469	20241210	113400	8982420200	193500	193500	193600	193300	152
470	20241210	113300	8953014900	193500	193600	193600	193500	20
471	20241210	113200	8949144200	193500	193500	193500	193400	155
472	20241210	113100	8919152200	193500	193400	193500	193300	134
473	20241210	113000	8893235600	193400	193300	193400	193300	20
474	20241210	112900	8889369100	193300	193100	193400	193100	82
475	20241210	112800	8873529500	193100	192800	193400	192800	162
476	20241210	112700	8842234200	192700	193000	193200	192700	54
477	20241210	112600	8831808400	193000	192700	193000	192700	159
478	20241210	112500	8801149400	192800	192800	192800	192700	28
479	20241210	112400	8795752000	192900	192900	193000	192900	19
480	20241210	112300	8792086500	192900	192800	192900	192800	33
481	20241210	112200	8785724000	192800	193000	193000	192700	187
482	20241210	112100	8749667400	193000	193100	193200	193000	21
483	20241210	112000	8745613100	193000	192700	193100	192700	120
484	20241210	111900	8722454000	192700	193000	193000	192700	56
485	20241210	111800	8711649800	193000	192800	193100	192700	144
486	20241210	111700	8683863400	192800	192700	192800	192700	216
487	20241210	111600	8642224800	192700	192700	192800	192600	44
488	20241210	111500	8633745500	192600	192700	192700	192600	43
489	20241210	111400	8625461000	192700	192700	192700	192700	78
490	20241210	111300	8610430400	192700	192700	192800	192700	37
491	20241210	111200	8603299700	192800	192900	193000	192800	73
492	20241210	111100	8589223900	193000	193000	193000	192900	28
493	20241210	111000	8583820700	192900	192900	193000	192900	27
494	20241210	110900	8578611900	192900	193000	193100	192900	67
495	20241210	110800	8565682100	193000	193100	193100	193000	43
496	20241210	110700	8557382000	193100	193000	193100	192900	82
497	20241210	110600	8541551000	192900	192400	193000	192400	71
498	20241210	110500	8527870000	192400	192700	192700	192300	49
499	20241210	110400	8518435400	192700	192900	192900	192700	85
500	20241210	110300	8502041100	192900	192300	192900	192200	172
501	20241210	110200	8468932500	192200	192300	192300	192200	57
502	20241210	110100	8457976300	192200	192300	192300	192200	72
503	20241210	110000	8444134600	192200	192000	192300	192000	67
504	20241210	105900	8431262100	192000	192100	192100	192000	64
505	20241210	105800	8418970100	192000	192100	192100	192000	86
506	20241210	105700	8402458000	192000	192200	192300	192000	642
507	20241210	105600	8279126200	192200	192200	192300	192200	57
508	20241210	105500	8268166900	192200	192300	192400	192200	298
509	20241210	105400	8210869200	192300	192200	192400	192200	61
510	20241210	105300	8199138500	192200	192200	192300	192200	128
511	20241210	105200	8174533800	192300	192300	192300	192000	185
512	20241210	105100	8138987900	192300	192200	192700	192100	201
513	20241210	105000	8100341100	192300	192200	192300	192100	203
514	20241210	104900	8061324600	192200	192800	192900	192100	859
515	20241210	104800	7895929700	192800	192800	192900	192800	28
516	20241210	104700	7890530200	192800	193000	193000	192800	68
517	20241210	104600	7877414400	193000	192800	193100	192800	112
518	20241210	104500	7855804200	192700	192700	192700	192600	67
519	20241210	104400	7842895200	192700	192700	193400	192600	44
520	20241210	104300	7834412200	192700	192600	193600	192600	71
521	20241210	104200	7820697500	193500	192400	193500	192400	142
522	20241210	104100	7793349400	192400	192500	192500	192400	93
523	20241210	104000	7775454000	192400	192500	192800	192400	54
524	20241210	103900	7765057300	192400	192300	192900	192300	185
525	20241210	103800	7729444400	192300	192200	192400	192200	41
526	20241210	103700	7721562100	192200	192300	192300	192200	16
527	20241210	103600	7718486100	192300	192300	192400	192200	131
528	20241210	103500	7693288100	192200	192200	192300	192200	40
529	20241210	103400	7685596700	192200	192300	192400	192200	177
530	20241210	103300	7651570300	192300	192500	192600	192300	73
531	20241210	103200	7637522600	192500	192200	192600	192000	62
532	20241210	103100	7625591900	192200	192300	192400	192000	579
533	20241210	103000	7514345200	192400	192600	192600	192400	593
534	20241210	102900	7400204800	192600	192700	192800	192600	179
535	20241210	102800	7365705500	192700	192800	192800	192700	67
536	20241210	102700	7352788700	193400	192700	193400	192700	118
537	20241210	102600	7330015100	192700	192700	192800	192600	67
538	20241210	102500	7317104500	192700	192700	192800	192700	64
539	20241210	102400	7304771500	192700	193000	193000	192600	475
540	20241210	102300	7213191700	193200	193100	193400	193100	135
541	20241210	102200	7187109200	193100	193000	193300	193000	111
542	20241210	102100	7165669900	193100	193000	193300	193000	145
543	20241210	102000	7137674800	192900	192800	192900	192800	163
544	20241210	101900	7106238000	192800	192800	192800	192700	63
545	20241210	101800	7094092400	192800	192700	192900	192700	103
546	20241210	101700	7074235000	192700	192400	192700	192400	120
547	20241210	101600	7051130500	192500	192500	192700	192400	64
548	20241210	101500	7038809100	192300	192300	192700	192300	301
549	20241210	101400	6980885000	192400	192500	192500	192200	259
550	20241210	101300	6931068500	192500	192500	192500	192200	605
551	20241210	101200	6814674300	192500	193000	193000	192500	388
552	20241210	101100	6739905200	193000	193000	193100	192900	207
553	20241210	101000	6699959600	193000	193100	193100	193000	98
554	20241210	100900	6681041100	193000	193000	193100	193000	56
555	20241210	100800	6670228900	193000	193000	193100	192900	52
556	20241210	100700	6660193500	193000	192800	193100	192800	50
557	20241210	100600	6650551000	192800	192800	193000	192800	138
558	20241210	100500	6623932400	192800	193100	193100	192600	358
559	20241210	100400	6554918100	193000	193000	193100	193000	41
560	20241210	100300	6547004200	192900	192800	193000	192800	257
561	20241210	100200	6497433000	192800	192600	192800	192600	424
562	20241210	100100	6415729200	192700	193000	193000	192600	333
563	20241210	100000	6351527000	192900	192800	193000	192800	157
564	20241210	095900	6321242900	192900	192900	193200	192900	206
565	20241210	095800	6281480700	192900	193000	193000	192900	250
566	20241210	095700	6233252800	192900	192900	193000	192900	72
567	20241210	095600	6219362300	193000	193000	193100	193000	168
568	20241210	095500	6186938000	193000	192900	193100	192900	305
569	20241210	095400	6128071200	192900	192900	193000	192900	163
570	20241210	095300	6096619400	193000	193300	193300	193000	272
571	20241210	095200	6044101600	193300	193100	193300	193000	21
572	20241210	095100	6040044700	193100	193300	193400	193100	80
573	20241210	095000	6024587100	193300	193000	193400	192900	179
574	20241210	094900	5990032400	193000	193200	193400	193000	623
575	20241210	094800	5869744600	193200	193500	193700	193200	486
576	20241210	094700	5775779100	193500	193800	193800	193400	649
577	20241210	094600	5650150700	193800	193800	193800	193700	37
578	20241210	094500	5642981600	193700	193800	193900	193700	89
579	20241210	094400	5625734500	193800	193700	193800	193600	129
580	20241210	094300	5600740000	193700	193400	194000	193400	450
581	20241210	094200	5513617300	193400	193600	193700	193400	442
582	20241210	094100	5428091500	193500	193600	193700	193500	75
583	20241210	094000	5413573500	193600	193800	193900	193400	136
584	20241210	093900	5387238700	193700	193500	193900	193400	395
585	20241210	093800	5310729700	193600	193700	194300	193600	185
586	20241210	093700	5274846400	193700	193800	194000	193700	260
587	20241210	093600	5224458900	193800	193600	193800	193300	203
588	20241210	093500	5185164300	193600	193900	194100	193400	400
589	20241210	093400	5107660500	194000	194300	194400	193900	333
590	20241210	093300	5043041200	194500	194800	194800	194400	216
591	20241210	093200	5001020600	194800	195000	195000	194800	242
592	20241210	093100	4953853400	195000	195200	195200	194900	329
593	20241210	093000	4889666700	195200	195300	195300	194800	500
594	20241210	092900	4792075000	195200	194900	195300	194800	1046
595	20241210	092800	4588083500	194900	194200	195000	194200	1336
596	20241210	092700	4327807400	194200	194300	194400	194200	243
597	20241210	092600	4280596600	194300	194300	194500	194300	126
598	20241210	092500	4256102000	194400	193700	194400	193700	625
599	20241210	092400	4134710700	193700	193700	193800	193600	86
600	20241210	092300	4118052800	193700	193600	193700	193500	169
601	20241210	092200	4085328600	193800	193100	193800	193100	382
602	20241210	092100	4011499800	193100	193500	193600	193000	491
603	20241210	092000	3916585500	193500	194200	194300	193500	506
604	20241210	091900	3818453400	194300	194300	194500	194100	315
605	20241210	091800	3757256600	194200	193800	194200	193800	576
606	20241210	091700	3645515100	193800	194300	194400	193800	279
607	20241210	091600	3591369800	194400	193500	194400	193500	446
608	20241210	091500	3504960100	193600	193700	193700	192700	1577
609	20241210	091400	3200417800	193600	193600	193700	193600	99
610	20241210	091300	3181244900	193600	193900	193900	193600	405
611	20241210	091200	3102790900	193900	193200	194000	193100	379
612	20241210	091100	3029376800	193300	193200	193500	193100	205
613	20241210	091000	2989741700	193200	192600	193500	192600	492
614	20241210	090900	2894765700	192500	193100	193100	192300	1459
615	20241210	090800	2613342200	193000	193000	193100	192700	300
616	20241210	090700	2555458900	193000	193700	193800	192700	489
617	20241210	090600	2461031800	193800	194500	194500	193300	637
618	20241210	090500	2337416000	194500	194800	195300	194400	2852
619	20241210	090400	1781446500	195000	193900	195000	193300	2063
620	20241210	090300	1380889500	193900	193300	193900	192800	1335
621	20241210	090200	1122336900	193600	191500	193600	191300	1432
622	20241210	090100	846237200	191300	192400	192900	191300	352
623	20241210	090000	778532300	192300	190300	192600	190300	4074