KissMeData/067160/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194700	6510224600	95600	95600	95600	95600	3553
3	20241219	194600	6510224600	95600	95600	95600	95600	0
4	20241219	194500	6510224600	95600	95600	95600	95600	0
5	20241219	194400	6510224600	95600	95600	95600	95600	0
6	20241219	194300	6510224600	95600	95600	95600	95600	0
7	20241219	194200	6510224600	95600	95600	95600	95600	0
8	20241219	194100	6510224600	95600	95600	95600	95600	0
9	20241219	194000	6510224600	95600	95600	95600	95600	0
10	20241219	193900	6510224600	95600	95600	95600	95600	0
11	20241219	193800	6510224600	95600	95600	95600	95600	0
12	20241219	193700	6510224600	95600	95600	95600	95600	0
13	20241219	193600	6510224600	95600	95600	95600	95600	0
14	20241219	193500	6510224600	95600	95600	95600	95600	0
15	20241219	193400	6510224600	95600	95600	95600	95600	0
16	20241219	193300	6510224600	95600	95600	95600	95600	0
17	20241219	193200	6510224600	95600	95600	95600	95600	0
18	20241219	193100	6510224600	95600	95600	95600	95600	0
19	20241219	193000	6510224600	95600	95600	95600	95600	0
20	20241219	192900	6510224600	95600	95600	95600	95600	0
21	20241219	192800	6510224600	95600	95600	95600	95600	0
22	20241219	192700	6510224600	95600	95600	95600	95600	0
23	20241219	192600	6510224600	95600	95600	95600	95600	0
24	20241219	192500	6510224600	95600	95600	95600	95600	0
25	20241219	192400	6510224600	95600	95600	95600	95600	0
26	20241219	192300	6510224600	95600	95600	95600	95600	0
27	20241219	192200	6510224600	95600	95600	95600	95600	0
28	20241219	192100	6510224600	95600	95600	95600	95600	0
29	20241219	192000	6510224600	95600	95600	95600	95600	0
30	20241219	191900	6510224600	95600	95600	95600	95600	0
31	20241219	191800	6510224600	95600	95600	95600	95600	0
32	20241219	191700	6510224600	95600	95600	95600	95600	3553
33	20241219	191600	6510224600	95600	95600	95600	95600	0
34	20241219	191500	6510224600	95600	95600	95600	95600	0
35	20241219	191400	6510224600	95600	95600	95600	95600	0
36	20241219	191300	6510224600	95600	95600	95600	95600	0
37	20241219	191200	6510224600	95600	95600	95600	95600	0
38	20241219	191100	6510224600	95600	95600	95600	95600	0
39	20241219	191000	6510224600	95600	95600	95600	95600	0
40	20241219	190900	6510224600	95600	95600	95600	95600	0
41	20241219	190800	6510224600	95600	95600	95600	95600	0
42	20241219	190700	6510224600	95600	95600	95600	95600	0
43	20241219	190600	6510224600	95600	95600	95600	95600	0
44	20241219	190500	6510224600	95600	95600	95600	95600	0
45	20241219	190400	6510224600	95600	95600	95600	95600	0
46	20241219	190300	6510224600	95600	95600	95600	95600	0
47	20241219	190200	6510224600	95600	95600	95600	95600	0
48	20241219	190100	6510224600	95600	95600	95600	95600	0
49	20241219	190000	6510224600	95600	95600	95600	95600	0
50	20241219	185900	6510224600	95600	95600	95600	95600	0
51	20241219	185800	6510224600	95600	95600	95600	95600	0
52	20241219	185700	6510224600	95600	95600	95600	95600	0
53	20241219	185600	6510224600	95600	95600	95600	95600	0
54	20241219	185500	6510224600	95600	95600	95600	95600	0
55	20241219	185400	6510224600	95600	95600	95600	95600	0
56	20241219	185300	6510224600	95600	95600	95600	95600	0
57	20241219	185200	6510224600	95600	95600	95600	95600	0
58	20241219	185100	6510224600	95600	95600	95600	95600	0
59	20241219	185000	6510224600	95600	95600	95600	95600	0
60	20241219	184900	6510224600	95600	95600	95600	95600	0
61	20241219	184800	6510224600	95600	95600	95600	95600	0
62	20241219	184700	6510224600	95600	95600	95600	95600	3553
63	20241219	184600	6510224600	95600	95600	95600	95600	0
64	20241219	184500	6510224600	95600	95600	95600	95600	0
65	20241219	184400	6510224600	95600	95600	95600	95600	0
66	20241219	184300	6510224600	95600	95600	95600	95600	0
67	20241219	184200	6510224600	95600	95600	95600	95600	0
68	20241219	184100	6510224600	95600	95600	95600	95600	0
69	20241219	184000	6510224600	95600	95600	95600	95600	0
70	20241219	183900	6510224600	95600	95600	95600	95600	0
71	20241219	183800	6510224600	95600	95600	95600	95600	0
72	20241219	183700	6510224600	95600	95600	95600	95600	0
73	20241219	183600	6510224600	95600	95600	95600	95600	0
74	20241219	183500	6510224600	95600	95600	95600	95600	0
75	20241219	183400	6510224600	95600	95600	95600	95600	0
76	20241219	183300	6510224600	95600	95600	95600	95600	0
77	20241219	183200	6510224600	95600	95600	95600	95600	0
78	20241219	183100	6510224600	95600	95600	95600	95600	0
79	20241219	183000	6510224600	95600	95600	95600	95600	0
80	20241219	182900	6510224600	95600	95600	95600	95600	0
81	20241219	182800	6510224600	95600	95600	95600	95600	0
82	20241219	182700	6510224600	95600	95600	95600	95600	0
83	20241219	182600	6510224600	95600	95600	95600	95600	0
84	20241219	182500	6510224600	95600	95600	95600	95600	0
85	20241219	182400	6510224600	95600	95600	95600	95600	0
86	20241219	182300	6510224600	95600	95600	95600	95600	0
87	20241219	182200	6510224600	95600	95600	95600	95600	0
88	20241219	182100	6510224600	95600	95600	95600	95600	0
89	20241219	182000	6510224600	95600	95600	95600	95600	0
90	20241219	181900	6510224600	95600	95600	95600	95600	0
91	20241219	181800	6510224600	95600	95600	95600	95600	0
92	20241219	181700	6510224600	95600	95600	95600	95600	3553
93	20241219	181600	6510224600	95600	95600	95600	95600	0
94	20241219	181500	6510224600	95600	95600	95600	95600	0
95	20241219	181400	6510224600	95600	95600	95600	95600	0
96	20241219	181300	6510224600	95600	95600	95600	95600	0
97	20241219	181200	6510224600	95600	95600	95600	95600	0
98	20241219	181100	6510224600	95600	95600	95600	95600	0
99	20241219	181000	6510224600	95600	95600	95600	95600	0
100	20241219	180900	6510224600	95600	95600	95600	95600	0
101	20241219	180800	6510224600	95600	95600	95600	95600	0
102	20241219	180700	6510224600	95600	95600	95600	95600	0
103	20241219	180600	6510224600	95600	95600	95600	95600	0
104	20241219	180500	6510224600	95600	95600	95600	95600	0
105	20241219	180400	6510224600	95600	95600	95600	95600	0
106	20241219	180300	6510224600	95600	95600	95600	95600	0
107	20241219	180200	6510224600	95600	95600	95600	95600	0
108	20241219	180100	6510224600	95600	95600	95600	95600	0
109	20241219	180000	6510224600	95600	95600	95600	95600	0
110	20241219	175900	6510224600	95600	95600	95600	95600	0
111	20241219	175800	6510224600	95600	95600	95600	95600	0
112	20241219	175700	6510224600	95600	95600	95600	95600	0
113	20241219	175600	6510224600	95600	95600	95600	95600	0
114	20241219	175500	6510224600	95600	95600	95600	95600	0
115	20241219	175400	6510224600	95600	95600	95600	95600	0
116	20241219	175300	6510224600	95600	95600	95600	95600	0
117	20241219	175200	6510224600	95600	95600	95600	95600	0
118	20241219	175100	6510224600	95600	95600	95600	95600	0
119	20241219	175000	6510224600	95600	95600	95600	95600	0
120	20241219	174900	6510224600	95600	95600	95600	95600	0
121	20241219	174800	6510224600	95600	95600	95600	95600	0
122	20241219	174700	6510224600	95600	95600	95600	95600	3553
123	20241219	174600	6510224600	95600	95600	95600	95600	0
124	20241219	174500	6510224600	95600	95600	95600	95600	0
125	20241219	174400	6510224600	95600	95600	95600	95600	0
126	20241219	174300	6510224600	95600	95600	95600	95600	0
127	20241219	174200	6510224600	95600	95600	95600	95600	0
128	20241219	174100	6510224600	95600	95600	95600	95600	0
129	20241219	174000	6510224600	95600	95600	95600	95600	0
130	20241219	173900	6510224600	95600	95600	95600	95600	0
131	20241219	173800	6510224600	95600	95600	95600	95600	0
132	20241219	173700	6510224600	95600	95600	95600	95600	0
133	20241219	173600	6510224600	95600	95600	95600	95600	0
134	20241219	173500	6510224600	95600	95600	95600	95600	0
135	20241219	173400	6510224600	95600	95600	95600	95600	0
136	20241219	173300	6510224600	95600	95600	95600	95600	0
137	20241219	173200	6510224600	95600	95600	95600	95600	0
138	20241219	173100	6510224600	95600	95600	95600	95600	0
139	20241219	173000	6510224600	95600	95600	95600	95600	0
140	20241219	172900	6510224600	95600	95600	95600	95600	0
141	20241219	172800	6510224600	95600	95600	95600	95600	0
142	20241219	172700	6510224600	95600	95600	95600	95600	0
143	20241219	172600	6510224600	95600	95600	95600	95600	0
144	20241219	172500	6510224600	95600	95600	95600	95600	0
145	20241219	172400	6510224600	95600	95600	95600	95600	0
146	20241219	172300	6510224600	95600	95600	95600	95600	0
147	20241219	172200	6510224600	95600	95600	95600	95600	0
148	20241219	172100	6510224600	95600	95600	95600	95600	0
149	20241219	172000	6510224600	95600	95600	95600	95600	0
150	20241219	171900	6510224600	95600	95600	95600	95600	0
151	20241219	171800	6510224600	95600	95600	95600	95600	0
152	20241219	171700	6510224600	95600	95600	95600	95600	3553
153	20241219	171600	6510224600	95600	95600	95600	95600	0
154	20241219	171500	6510224600	95600	95600	95600	95600	0
155	20241219	171400	6510224600	95600	95600	95600	95600	0
156	20241219	171300	6510224600	95600	95600	95600	95600	0
157	20241219	171200	6510224600	95600	95600	95600	95600	0
158	20241219	171100	6510224600	95600	95600	95600	95600	0
159	20241219	171000	6510224600	95600	95600	95600	95600	0
160	20241219	170900	6510224600	95600	95600	95600	95600	0
161	20241219	170800	6510224600	95600	95600	95600	95600	0
162	20241219	170700	6510224600	95600	95600	95600	95600	0
163	20241219	170600	6510224600	95600	95600	95600	95600	0
164	20241219	170500	6510224600	95600	95600	95600	95600	0
165	20241219	170400	6510224600	95600	95600	95600	95600	0
166	20241219	170300	6510224600	95600	95600	95600	95600	0
167	20241219	170200	6510224600	95600	95600	95600	95600	0
168	20241219	170100	6510224600	95600	95600	95600	95600	0
169	20241219	170000	6510224600	95600	95600	95600	95600	0
170	20241219	165900	6510224600	95600	95600	95600	95600	0
171	20241219	165800	6510224600	95600	95600	95600	95600	0
172	20241219	165700	6510224600	95600	95600	95600	95600	0
173	20241219	165600	6510224600	95600	95600	95600	95600	0
174	20241219	165500	6510224600	95600	95600	95600	95600	0
175	20241219	165400	6510224600	95600	95600	95600	95600	0
176	20241219	165300	6510224600	95600	95600	95600	95600	0
177	20241219	165200	6510224600	95600	95600	95600	95600	0
178	20241219	165100	6510224600	95600	95600	95600	95600	0
179	20241219	165000	6510224600	95600	95600	95600	95600	0
180	20241219	164900	6510224600	95600	95600	95600	95600	0
181	20241219	164800	6510224600	95600	95600	95600	95600	0
182	20241219	164700	6510224600	95600	95600	95600	95600	3553
183	20241219	164600	6510224600	95600	95600	95600	95600	0
184	20241219	164500	6510224600	95600	95600	95600	95600	0
185	20241219	164400	6510224600	95600	95600	95600	95600	0
186	20241219	164300	6510224600	95600	95600	95600	95600	0
187	20241219	164200	6510224600	95600	95600	95600	95600	0
188	20241219	164100	6510224600	95600	95600	95600	95600	0
189	20241219	164000	6510224600	95600	95600	95600	95600	0
190	20241219	163900	6510224600	95600	95600	95600	95600	0
191	20241219	163800	6510224600	95600	95600	95600	95600	0
192	20241219	163700	6510224600	95600	95600	95600	95600	0
193	20241219	163600	6510224600	95600	95600	95600	95600	0
194	20241219	163500	6510224600	95600	95600	95600	95600	0
195	20241219	163400	6510224600	95600	95600	95600	95600	0
196	20241219	163300	6510224600	95600	95600	95600	95600	0
197	20241219	163200	6510224600	95600	95600	95600	95600	0
198	20241219	163100	6510224600	95600	95600	95600	95600	0
199	20241219	163000	6510224600	95600	95600	95600	95600	0
200	20241219	162900	6510224600	95600	95600	95600	95600	0
201	20241219	162800	6510224600	95600	95600	95600	95600	0
202	20241219	162700	6510224600	95600	95600	95600	95600	0
203	20241219	162600	6510224600	95600	95600	95600	95600	0
204	20241219	162500	6510224600	95600	95600	95600	95600	0
205	20241219	162400	6510224600	95600	95600	95600	95600	0
206	20241219	162300	6510224600	95600	95600	95600	95600	0
207	20241219	162200	6510224600	95600	95600	95600	95600	0
208	20241219	162100	6510224600	95600	95600	95600	95600	0
209	20241219	162000	6510224600	95600	95600	95600	95600	0
210	20241219	161900	6510224600	95600	95600	95600	95600	0
211	20241219	161800	6510224600	95600	95600	95600	95600	0
212	20241219	161700	6510224600	95600	95600	95600	95600	3553
213	20241219	161600	6510224600	95600	95600	95600	95600	0
214	20241219	161500	6510224600	95600	95600	95600	95600	0
215	20241219	161400	6510224600	95600	95600	95600	95600	0
216	20241219	161300	6510224600	95600	95600	95600	95600	0
217	20241219	161200	6510224600	95600	95600	95600	95600	0
218	20241219	161100	6510224600	95600	95600	95600	95600	0
219	20241219	161000	6510224600	95600	95600	95600	95600	0
220	20241219	160900	6510224600	95600	95600	95600	95600	0
221	20241219	160800	6510224600	95600	95600	95600	95600	0
222	20241219	160700	6510224600	95600	95600	95600	95600	0
223	20241219	160600	6510224600	95600	95600	95600	95600	0
224	20241219	160500	6510224600	95600	95600	95600	95600	0
225	20241219	160400	6510224600	95600	95600	95600	95600	0
226	20241219	160300	6510224600	95600	95600	95600	95600	0
227	20241219	160200	6510224600	95600	95600	95600	95600	0
228	20241219	160100	6510224600	95600	95600	95600	95600	0
229	20241219	160000	6510224600	95600	95600	95600	95600	0
230	20241219	155900	6510224600	95600	95600	95600	95600	0
231	20241219	155800	6510224600	95600	95600	95600	95600	0
232	20241219	155700	6510224600	95600	95600	95600	95600	0
233	20241219	155600	6510224600	95600	95600	95600	95600	0
234	20241219	155500	6510224600	95600	95600	95600	95600	0
235	20241219	155400	6510224600	95600	95600	95600	95600	0
236	20241219	155300	6510224600	95600	95600	95600	95600	0
237	20241219	155200	6510224600	95600	95600	95600	95600	0
238	20241219	155100	6510224600	95600	95600	95600	95600	0
239	20241219	155000	6510224600	95600	95600	95600	95600	0
240	20241219	154900	6510224600	95600	95600	95600	95600	0
241	20241219	154800	6510224600	95600	95600	95600	95600	0
242	20241219	154700	6510224600	95600	95600	95600	95600	3553
243	20241219	154600	6510224600	95600	95600	95600	95600	0
244	20241219	154500	6510224600	95600	95600	95600	95600	0
245	20241219	154400	6510224600	95600	95600	95600	95600	0
246	20241219	154300	6510224600	95600	95600	95600	95600	0
247	20241219	154200	6510224600	95600	95600	95600	95600	0
248	20241219	154100	6510224600	95600	95600	95600	95600	0
249	20241219	154000	6510224600	95600	95600	95600	95600	0
250	20241219	153900	6510224600	95600	95600	95600	95600	0
251	20241219	153800	6510224600	95600	95600	95600	95600	0
252	20241219	153700	6510224600	95600	95600	95600	95600	0
253	20241219	153600	6510224600	95600	95600	95600	95600	0
254	20241219	153500	6510224600	95600	95600	95600	95600	0
255	20241219	153400	6510224600	95600	95600	95600	95600	0
256	20241219	153300	6510224600	95600	95600	95600	95600	0
257	20241219	153200	6510224600	95600	95600	95600	95600	0
258	20241219	153100	6510224600	95600	95600	95600	95600	0
259	20241219	153000	6510224600	95600	95600	95600	95600	3553
260	20241219	152900	6170557800	95900	95900	95900	95900	0
261	20241219	152800	6170557800	95900	95900	95900	95900	0
262	20241219	152700	6170557800	95900	95900	95900	95900	0
263	20241219	152600	6170557800	95900	95900	95900	95900	0
264	20241219	152500	6170557800	95900	95900	95900	95900	0
265	20241219	152400	6170557800	95900	95900	95900	95900	0
266	20241219	152300	6170557800	95900	95900	95900	95900	0
267	20241219	152200	6170557800	95900	95900	95900	95900	0
268	20241219	152100	6170557800	95900	95900	95900	95900	0
269	20241219	152000	6170557800	95900	95900	95900	95900	0
270	20241219	151900	6170557800	95900	95800	95900	95700	460
271	20241219	151800	6126506600	95800	95800	95900	95800	357
272	20241219	151700	6092299800	95800	96000	96000	95800	197
273	20241219	151600	6073415000	95800	95800	96000	95800	617
274	20241219	151500	6014284200	95800	95800	96000	95800	221
275	20241219	151400	5993100000	95900	95900	96000	95800	168
276	20241219	151300	5976993900	95900	95700	95900	95700	190
277	20241219	151200	5958799600	95700	95800	95800	95700	283
278	20241219	151100	5931697000	95800	95700	95800	95700	135
279	20241219	151000	5918769500	95700	95800	95900	95700	651
280	20241219	150900	5856401000	95800	95800	95900	95800	170
281	20241219	150800	5840107600	95800	95900	95900	95800	105
282	20241219	150700	5830041500	95800	95900	95900	95800	192
283	20241219	150600	5811639800	95900	95800	96100	95800	184
284	20241219	150500	5793996600	95900	95800	95900	95800	176
285	20241219	150400	5777126400	95900	95800	95900	95800	102
286	20241219	150300	5767348200	95900	95800	95900	95800	158
287	20241219	150200	5752203500	95900	95900	95900	95800	202
288	20241219	150100	5732844100	95900	95800	96000	95800	117
289	20241219	150000	5721628900	95800	95900	96000	95800	112
290	20241219	145900	5710884900	95900	96000	96000	95900	213
291	20241219	145800	5690453500	95900	96100	96200	95900	208
292	20241219	145700	5670478100	96000	95900	96200	95900	99
293	20241219	145600	5660969100	95900	95900	96000	95900	212
294	20241219	145500	5640631300	95900	95900	96200	95900	104
295	20241219	145400	5630646600	96000	95900	96200	95900	208
296	20241219	145300	5610688400	96100	96000	96100	95900	171
297	20241219	145200	5594281300	95900	95900	96000	95800	258
298	20241219	145100	5569536200	95900	95900	96000	95800	355
299	20241219	145000	5535499200	95900	95900	96000	95900	191
300	20241219	144900	5517176100	96000	95900	96000	95900	156
301	20241219	144800	5502209700	95900	95900	96000	95900	331
302	20241219	144700	5470463400	95900	95900	96000	95900	97
303	20241219	144600	5461156100	95900	96000	96000	95900	292
304	20241219	144500	5433148800	95900	95900	96000	95900	164
305	20241219	144400	5417417600	95900	95900	96000	95900	162
306	20241219	144300	5401880400	95900	95900	96000	95900	167
307	20241219	144200	5385862200	95900	95900	96000	95900	103
308	20241219	144100	5375983600	95900	95900	96000	95900	103
309	20241219	144000	5366104600	96000	95900	96000	95900	765
310	20241219	143900	5292733400	96000	95900	96000	95900	318
311	20241219	143800	5262225400	95900	96000	96000	95900	698
312	20241219	143700	5195225900	96000	96000	96100	96000	98
313	20241219	143600	5185816600	96000	96000	96100	96000	107
314	20241219	143500	5175543600	96000	96000	96100	96000	152
315	20241219	143400	5160951300	96000	96100	96100	96000	125
316	20241219	143300	5148949900	96100	96000	96100	96000	114
317	20241219	143200	5138003800	96000	96000	96100	96000	126
318	20241219	143100	5125906500	96100	96100	96200	96000	834
319	20241219	143000	5045775400	96200	96100	96200	96100	214
320	20241219	142900	5025209200	96100	96200	96200	96100	98
321	20241219	142800	5015787600	96100	96100	96200	96100	122
322	20241219	142700	5004060500	96100	96200	96300	96100	346
323	20241219	142600	4970773900	96200	96200	96300	96100	252
324	20241219	142500	4946529600	96300	96100	96300	96100	163
325	20241219	142400	4930854900	96100	96100	96300	96100	154
326	20241219	142300	4916046800	96100	96200	96200	96100	123
327	20241219	142200	4904224200	96200	96100	96300	96100	220
328	20241219	142100	4883059600	96100	96100	96200	96100	154
329	20241219	142000	4868256400	96100	96100	96300	96100	134
330	20241219	141900	4855377600	96100	96200	96300	96100	276
331	20241219	141800	4828830900	96200	96100	96300	96100	213
332	20241219	141700	4808343400	96100	96200	96400	96100	408
333	20241219	141600	4769099800	96300	96200	96400	96200	407
334	20241219	141500	4729939500	96200	96200	96400	96200	119
335	20241219	141400	4718488000	96200	96200	96400	96200	93
336	20241219	141300	4709540000	96200	96300	96400	96200	158
337	20241219	141200	4694332900	96400	96200	96400	96200	179
338	20241219	141100	4677110600	96200	96300	96300	96200	100
339	20241219	141000	4667485700	96300	96200	96400	96200	150
340	20241219	140900	4653047500	96200	96300	96400	96200	160
341	20241219	140800	4637646600	96300	96200	96400	96200	92
342	20241219	140700	4628794100	96200	96200	96400	96200	123
343	20241219	140600	4616958700	96300	96100	96300	96100	187
344	20241219	140500	4598972800	96100	96100	96300	96100	44
345	20241219	140400	4594742200	96100	96100	96300	96100	114
346	20241219	140300	4583780900	96400	96200	96400	96100	166
347	20241219	140200	4567821000	96200	96200	96300	96200	210
348	20241219	140100	4547617200	96200	96200	96400	96100	103
349	20241219	140000	4537708700	96200	96000	96400	96000	179
350	20241219	135900	4520502800	96100	96100	96200	96000	131
351	20241219	135800	4507921800	96000	96100	96200	96000	179
352	20241219	135700	4490723800	96100	96100	96300	96100	84
353	20241219	135600	4482648300	96300	96100	96300	96000	161
354	20241219	135500	4467174000	96000	96000	96100	96000	177
355	20241219	135400	4450180500	96000	96000	96100	96000	53
356	20241219	135300	4445090500	96100	96000	96100	96000	143
357	20241219	135200	4431359200	96000	96000	96200	96000	141
358	20241219	135100	4417818700	96000	96100	96200	96000	96
359	20241219	135000	4408599300	96200	96100	96200	96000	122
360	20241219	134900	4396885900	96000	96100	96200	96000	131
361	20241219	134800	4384302800	96100	96000	96200	96000	113
362	20241219	134700	4373450900	96000	96000	96200	96000	133
363	20241219	134600	4360679800	96200	96000	96200	96000	322
364	20241219	134500	4329744000	96100	96000	96100	96000	51
365	20241219	134400	4324847200	96000	96000	96100	96000	204
366	20241219	134300	4305250400	96000	96000	96100	96000	48
367	20241219	134200	4300640800	96100	96100	96100	96000	127
368	20241219	134100	4288445800	96000	96000	96100	96000	156
369	20241219	134000	4273468200	96000	96100	96200	96000	345
370	20241219	133900	4240314300	96100	96100	96200	96100	87
371	20241219	133800	4231951600	96100	96100	96200	96100	61
372	20241219	133700	4226087000	96200	96200	96200	96100	156
373	20241219	133600	4211080600	96200	96300	96300	96200	74
374	20241219	133500	4203960600	96200	96200	96300	96200	94
375	20241219	133400	4194916800	96200	96200	96300	96200	43
376	20241219	133300	4190779700	96200	96200	96300	96200	49
377	20241219	133200	4186065800	96200	96100	96300	96100	59
378	20241219	133100	4180389400	96200	96200	96300	96100	98
379	20241219	133000	4170961800	96200	96300	96400	96200	75
380	20241219	132900	4163745700	96200	96200	96400	96200	89
381	20241219	132800	4155181100	96200	96200	96400	96200	222
382	20241219	132700	4133823200	96200	96200	96400	96200	86
383	20241219	132600	4125546700	96300	96300	96400	96200	59
384	20241219	132500	4119867800	96300	96300	96400	96200	126
385	20241219	132400	4107736600	96300	96100	96300	96100	131
386	20241219	132300	4095132500	96100	96100	96300	96100	110
387	20241219	132200	4084555900	96100	96100	96200	96100	53
388	20241219	132100	4079460700	96100	96100	96200	96100	54
389	20241219	132000	4074271200	96100	96100	96200	96100	63
390	20241219	131900	4068215200	96100	96100	96300	96100	43
391	20241219	131800	4064080000	96100	96100	96300	96100	138
392	20241219	131700	4050809000	96200	96100	96300	96100	48
393	20241219	131600	4046194000	96100	96100	96300	96100	58
394	20241219	131500	4040617600	96200	96100	96200	96100	60
395	20241219	131400	4034849600	96100	96100	96200	96100	55
396	20241219	131300	4029563700	96100	96100	96200	96100	92
397	20241219	131200	4020722000	96100	96100	96200	96100	45
398	20241219	131100	4016396600	96200	96100	96300	96100	80
399	20241219	131000	4008704900	96100	96200	96300	96100	103
400	20241219	130900	3998796100	96200	96200	96300	96100	49
401	20241219	130800	3994082200	96100	96100	96200	96100	72
402	20241219	130700	3987160900	96200	96100	96200	96100	102
403	20241219	130600	3977357700	96100	96100	96200	96100	72
404	20241219	130500	3970435800	96100	96100	96200	96100	75
405	20241219	130400	3963226000	96100	96100	96300	96100	51
406	20241219	130300	3958323400	96100	96100	96300	96100	65
407	20241219	130200	3952076400	96100	96100	96200	96100	137
408	20241219	130100	3938906000	96200	96200	96300	96100	158
409	20241219	130000	3923707800	96200	96300	96300	96200	293
410	20241219	125900	3895498800	96200	96200	96300	96200	45
411	20241219	125800	3891168900	96300	96000	96300	96000	93
412	20241219	125700	3882232000	96100	96000	96100	96000	69
413	20241219	125600	3875607100	96000	96100	96300	96000	72
414	20241219	125500	3868690900	96100	96000	96200	96000	51
415	20241219	125400	3863792000	96000	96000	96100	96000	109
416	20241219	125300	3853323700	96000	96200	96400	96000	59
417	20241219	125200	3847656300	96000	96200	96300	96000	75
418	20241219	125100	3840450500	96100	96000	96300	96000	80
419	20241219	125000	3832763600	96300	96000	96300	96000	99
420	20241219	124900	3823254000	96200	96100	96300	96000	75
421	20241219	124800	3816044800	96100	96100	96200	96000	95
422	20241219	124700	3806921200	96300	96000	96300	96000	49
423	20241219	124600	3802215900	96000	96000	96100	96000	89
424	20241219	124500	3793670400	96000	96000	96100	96000	75
425	20241219	124400	3786469300	96000	96000	96100	96000	72
426	20241219	124300	3779556600	96000	96000	96200	96000	47
427	20241219	124200	3775042200	96000	96000	96000	95900	47
428	20241219	124100	3770533400	95900	96000	96100	95900	91
429	20241219	124000	3761800900	96000	96100	96100	96000	42
430	20241219	123900	3757767700	96000	96100	96200	96000	102
431	20241219	123800	3747973600	96100	96100	96300	96000	157
432	20241219	123700	3732881200	96000	96000	96100	96000	55
433	20241219	123600	3727600700	96000	96100	96100	96000	55
434	20241219	123500	3722319700	96000	96000	96100	96000	82
435	20241219	123400	3714446500	96000	96000	96100	96000	102
436	20241219	123300	3704652900	96000	96100	96100	95900	57
437	20241219	123200	3699184300	96000	95900	96000	95900	67
438	20241219	123100	3692754800	95900	95900	96100	95900	74
439	20241219	123000	3685655800	96100	95900	96100	95900	41
440	20241219	122900	3681721200	96000	95900	96100	95900	46
441	20241219	122800	3677307900	95900	96100	96200	95900	117
442	20241219	122700	3666081300	96200	95800	96200	95800	214
443	20241219	122600	3645563500	95800	95900	95900	95800	515
444	20241219	122500	3596181400	95900	96000	96100	95900	205
445	20241219	122400	3576503200	96000	95900	96000	95900	55
446	20241219	122300	3571228200	95900	96000	96200	95900	164
447	20241219	122200	3555473400	96000	95900	96100	95900	141
448	20241219	122100	3541937200	96000	95900	96000	95900	241
449	20241219	122000	3518811600	95900	96000	96100	95900	496
450	20241219	121900	3471195400	96000	96000	96100	96000	35
451	20241219	121800	3467834800	96000	96000	96100	96000	90
452	20241219	121700	3459192000	96000	96000	96000	96000	88
453	20241219	121600	3450744000	96000	96000	96100	96000	39
454	20241219	121500	3446999300	96000	96000	96100	96000	96
455	20241219	121400	3437780800	96000	96000	96100	96000	37
456	20241219	121300	3434227400	96000	96000	96300	96000	134
457	20241219	121200	3421359800	96000	96000	96100	96000	72
458	20241219	121100	3414447100	96000	96100	96200	96000	89
459	20241219	121000	3405894900	96100	96100	96200	96000	96
460	20241219	120900	3396668600	96100	96200	96200	96100	34
461	20241219	120800	3393400700	96100	96100	96300	96100	65
462	20241219	120700	3387152700	96100	96000	96400	96000	79
463	20241219	120600	3379559200	96000	96100	96100	96000	65
464	20241219	120500	3373313700	96100	96000	96200	96000	103
465	20241219	120400	3363421600	96000	96000	96100	96000	98
466	20241219	120300	3354009600	96000	96000	96100	96000	41
467	20241219	120200	3350072200	96000	96200	96200	96000	81
468	20241219	120100	3342295300	96100	96200	96300	96100	70
469	20241219	120000	3335562600	96000	95900	96400	95900	406
470	20241219	115900	3296572700	95900	95900	96000	95900	191
471	20241219	115800	3278253900	95900	96000	96000	95900	90
472	20241219	115700	3269620900	95900	95900	96000	95900	70
473	20241219	115600	3262906900	95900	95900	96000	95900	63
474	20241219	115500	3256864900	96000	96000	96000	95900	214
475	20241219	115400	3236324300	96000	96000	96100	96000	99
476	20241219	115300	3226819400	96000	96000	96400	96000	33
477	20241219	115200	3223650900	96100	96000	96100	96000	173
478	20241219	115100	3207029100	96000	96000	96100	96000	233
479	20241219	115000	3184649700	96000	96000	96100	96000	49
480	20241219	114900	3179944400	96000	96000	96100	96000	153
481	20241219	114800	3165256300	96000	96100	96100	96000	80
482	20241219	114700	3157575100	96000	96000	96100	96000	40
483	20241219	114600	3153735000	96000	96000	96100	96000	95
484	20241219	114500	3144614900	96000	96000	96100	96000	76
485	20241219	114400	3137317700	96000	96000	96100	96000	55
486	20241219	114300	3132036900	96000	96000	96100	96000	88
487	20241219	114200	3123588200	96000	96000	96100	96000	94
488	20241219	114100	3114563200	96100	96100	96200	96100	108
489	20241219	114000	3104182900	96200	96200	96200	96100	30
490	20241219	113900	3101299100	96100	96000	96100	96000	203
491	20241219	113800	3081795900	96000	96000	96100	96000	142
492	20241219	113700	3068160800	96000	96000	96100	96000	42
493	20241219	113600	3064127900	96000	96000	96100	96000	108
494	20241219	113500	3053757200	96000	96100	96100	96000	69
495	20241219	113400	3047131100	96000	96100	96100	96000	191
496	20241219	113300	3028783000	96100	96100	96300	96100	193
497	20241219	113200	3010223800	96100	96100	96200	96100	128
498	20241219	113100	2997922700	96100	96100	96200	96100	74
499	20241219	113000	2990810200	96100	96100	96100	96100	66
500	20241219	112900	2984467600	96100	96100	96200	96100	87
501	20241219	112800	2976105700	96100	96200	96200	96100	113
502	20241219	112700	2965244600	96100	96200	96300	96100	76
503	20241219	112600	2957934000	96200	96200	96300	96200	98
504	20241219	112500	2948505400	96200	96200	96300	96200	88
505	20241219	112400	2940039300	96300	96200	96300	96200	46
506	20241219	112300	2935613100	96200	96200	96300	96200	78
507	20241219	112200	2928106400	96200	96300	96400	96200	123
508	20241219	112100	2916261500	96300	96300	96400	96300	89
509	20241219	112000	2907689300	96300	96300	96500	96300	77
510	20241219	111900	2900272400	96400	96300	96500	96300	187
511	20241219	111800	2882249900	96200	96200	96300	96200	67
512	20241219	111700	2875801500	96300	96300	96300	96100	87
513	20241219	111600	2867430600	96100	96100	96300	96100	128
514	20241219	111500	2855117200	96100	96100	96200	96000	181
515	20241219	111400	2837722900	96100	96000	96300	96000	108
516	20241219	111300	2827345300	96000	95900	96100	95900	72
517	20241219	111200	2820434600	95800	95700	96100	95700	631
518	20241219	111100	2760006000	95700	95700	95800	95700	146
519	20241219	111000	2746032400	95700	95700	95900	95700	197
520	20241219	110900	2727175700	95800	96000	96100	95700	2264
521	20241219	110800	2510012900	96100	96000	96100	96000	89
522	20241219	110700	2501463400	96000	96000	96100	96000	177
523	20241219	110600	2484464700	96000	96100	96200	96000	565
524	20241219	110500	2430182900	96200	96100	96200	96100	261
525	20241219	110400	2405098000	96200	96100	96200	96100	226
526	20241219	110300	2383374000	96200	96200	96300	96100	577
527	20241219	110200	2327865200	96300	96300	96300	96200	41
528	20241219	110100	2323919400	96200	96300	96400	96200	598
529	20241219	110000	2266328300	96300	96400	96400	96300	65
530	20241219	105900	2260067600	96300	96500	96600	96300	1225
531	20241219	105800	2141907800	96600	96500	96600	96500	120
532	20241219	105700	2130325000	96500	96500	96600	96500	55
533	20241219	105600	2125016400	96500	96500	96600	96500	157
534	20241219	105500	2109863000	96600	96600	96600	96500	43
535	20241219	105400	2105710800	96600	96600	96600	96500	25
536	20241219	105300	2103296900	96600	96500	96600	96500	58
537	20241219	105200	2097698900	96600	96600	96600	96500	66
538	20241219	105100	2091327800	96500	96500	96600	96500	24
539	20241219	105000	2089009700	96600	96600	96600	96500	46
540	20241219	104900	2084569400	96500	96600	96600	96500	29
541	20241219	104800	2081770200	96600	96500	96600	96500	48
542	20241219	104700	2077136700	96600	96500	96600	96500	95
543	20241219	104600	2067968200	96500	96500	96600	96500	29
544	20241219	104500	2065169000	96600	96600	96700	96500	272
545	20241219	104400	2038893400	96700	96700	96700	96600	50
546	20241219	104300	2034060800	96600	96800	96800	96600	42
547	20241219	104200	2030000900	96700	96700	96800	96600	94
548	20241219	104100	2020911000	96800	96700	96800	96600	135
549	20241219	104000	2007856700	96700	96700	96800	96600	126
550	20241219	103900	1995671800	96700	96700	96800	96700	64
551	20241219	103800	1989480900	96700	96700	96800	96600	69
552	20241219	103700	1982809200	96600	96600	96700	96600	50
553	20241219	103600	1977975300	96800	96700	96800	96600	137
554	20241219	103500	1964733200	96600	96600	96700	96600	34
555	20241219	103400	1961447800	96700	96700	96700	96600	87
556	20241219	103300	1953041400	96700	96600	96800	96600	39
557	20241219	103200	1949271600	96700	96600	96700	96600	31
558	20241219	103100	1946275600	96600	96700	96700	96600	45
559	20241219	103000	1941924900	96600	96600	96800	96500	55
560	20241219	102900	1936612700	96800	96500	96900	96500	383
561	20241219	102800	1899621700	96700	96600	96700	96500	28
562	20241219	102700	1896916600	96500	96600	96700	96500	280
563	20241219	102600	1869867400	96700	96600	96700	96600	46
564	20241219	102500	1865422600	96600	96600	96700	96600	61
565	20241219	102400	1859527800	96600	96600	96800	96600	40
566	20241219	102300	1855662000	96600	96800	96800	96600	49
567	20241219	102200	1850925200	96800	96600	96800	96500	67
568	20241219	102100	1844446500	96500	96500	96600	96500	159
569	20241219	102000	1829089300	96600	96500	96600	96500	523
570	20241219	101900	1778615300	96600	96600	96600	96500	20
571	20241219	101800	1776684200	96600	96500	96600	96500	23
572	20241219	101700	1774463600	96600	96500	96600	96500	118
573	20241219	101600	1763074700	96500	96500	96600	96500	66
574	20241219	101500	1756705100	96600	96600	96600	96500	411
575	20241219	101400	1717027800	96600	96600	96700	96600	146
576	20241219	101300	1702923400	96600	96600	96600	96600	9
577	20241219	101200	1702054000	96700	96700	96800	96600	121
578	20241219	101100	1690353200	96700	96600	96700	96600	35
579	20241219	101000	1686969700	96600	96800	96800	96500	541
580	20241219	100900	1634685800	96800	96700	96800	96700	165
581	20241219	100800	1618729400	96900	96700	96900	96700	438
582	20241219	100700	1576363300	96700	96700	96800	96700	18
583	20241219	100600	1574621500	96700	96700	96800	96700	13
584	20241219	100500	1573364300	96700	96800	96800	96700	3
585	20241219	100400	1573074100	96900	96800	96900	96800	102
586	20241219	100300	1563199700	96700	96900	96900	96700	53
587	20241219	100200	1558073800	96700	96800	96900	96700	60
588	20241219	100100	1552265900	96800	96500	96900	96500	117
589	20241219	100000	1540951600	96500	96600	96700	96500	340
590	20241219	095900	1508134200	96600	96700	96800	96600	151
591	20241219	095800	1493543200	96700	96800	96900	96700	123
592	20241219	095700	1481645200	96800	96800	96900	96700	85
593	20241219	095600	1473417400	96900	96800	96900	96800	64
594	20241219	095500	1467220700	96800	96900	96900	96800	61
595	20241219	095400	1461313800	96900	97000	97000	96800	65
596	20241219	095300	1455018100	97100	97000	97100	96800	141
597	20241219	095200	1441341200	97100	97000	97100	97000	110
598	20241219	095100	1430670600	97100	97300	97300	97000	94
599	20241219	095000	1421544600	97000	97000	97300	97000	586
600	20241219	094900	1364617800	96800	96500	96800	96500	433
601	20241219	094800	1322768100	96500	96500	96500	96400	315
602	20241219	094700	1292389500	96500	96500	96500	96500	418
603	20241219	094600	1252052500	96500	96500	96600	96500	79
604	20241219	094500	1244428800	96600	96500	96600	96500	182
605	20241219	094400	1226863500	96500	96500	96600	96500	53
606	20241219	094300	1221746600	96500	96600	96700	96500	154
607	20241219	094200	1206874900	96600	96600	96600	96600	183
608	20241219	094100	1189197100	96600	96600	96700	96600	103
609	20241219	094000	1179246000	96600	96700	96700	96600	40
610	20241219	093900	1175381700	96700	96700	96700	96700	140
611	20241219	093800	1161843700	96700	96700	96700	96700	97
612	20241219	093700	1152463800	96800	96800	96900	96800	63
613	20241219	093600	1146364800	96800	96800	96900	96700	269
614	20241219	093500	1120322100	96900	97000	97100	96700	1048
615	20241219	093400	1018757200	97000	96900	97100	96800	364
616	20241219	093300	983459900	96900	96800	96900	96700	164
617	20241219	093200	967588400	96800	96800	96800	96500	260
618	20241219	093100	942462100	96800	96600	97000	96500	435
619	20241219	093000	900435700	96600	96900	97000	96600	73
620	20241219	092900	893365300	96900	96700	96900	96700	55
621	20241219	092800	888041800	96700	96500	96800	96500	70
622	20241219	092700	881281700	96500	96100	96500	96000	421
623	20241219	092600	840765000	96200	96100	96200	96100	779
624	20241219	092500	765897600	96200	96100	96200	96100	24
625	20241219	092400	763590200	96100	96200	96200	96100	154
626	20241219	092300	748783800	96300	96200	96400	96100	70
627	20241219	092200	742050100	96200	96200	96200	96100	98
628	20241219	092100	732629600	96200	96400	96400	96200	776
629	20241219	092000	657939100	96400	96400	96500	96300	184
630	20241219	091900	640202100	96400	96500	96500	96400	53
631	20241219	091800	635091200	96400	96400	96500	96300	442
632	20241219	091700	592482700	96500	96500	96600	96400	450
633	20241219	091600	549049700	96500	96700	96700	96500	173
634	20241219	091500	532337900	96600	96600	96800	96600	119
635	20241219	091400	520838400	96600	96500	96600	96500	161
636	20241219	091300	505289700	96500	96600	96700	96500	100
637	20241219	091200	495630800	96700	96400	96700	96400	319
638	20241219	091100	464844400	96400	96500	96800	96400	80
639	20241219	091000	457129000	96500	96800	96900	96400	60
640	20241219	090900	451333200	96800	96500	96900	96500	305
641	20241219	090800	421834700	96500	96200	96500	96200	119
642	20241219	090700	410355200	96500	96600	96600	96100	287
643	20241219	090600	382743700	96200	96600	96600	96100	689
644	20241219	090500	316426300	96400	96300	96400	96200	264
645	20241219	090400	291017800	96300	96600	96600	96200	433
646	20241219	090300	249311900	96400	96700	96900	96400	242
647	20241219	090200	225929100	96700	96400	96900	96400	335
648	20241219	090100	193535500	96400	96700	96700	96200	106
649	20241219	090000	183327200	97000	96000	97100	96000	1896