KissMeData/138040/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202700	41127002200	101800	101800	101800	101800	19679
3	20241223	202600	41127002200	101800	101800	101800	101800	0
4	20241223	202500	41127002200	101800	101800	101800	101800	0
5	20241223	202400	41127002200	101800	101800	101800	101800	0
6	20241223	202300	41127002200	101800	101800	101800	101800	0
7	20241223	202200	41127002200	101800	101800	101800	101800	0
8	20241223	202100	41127002200	101800	101800	101800	101800	0
9	20241223	202000	41127002200	101800	101800	101800	101800	0
10	20241223	201900	41127002200	101800	101800	101800	101800	0
11	20241223	201800	41127002200	101800	101800	101800	101800	0
12	20241223	201700	41127002200	101800	101800	101800	101800	0
13	20241223	201600	41127002200	101800	101800	101800	101800	0
14	20241223	201500	41127002200	101800	101800	101800	101800	0
15	20241223	201400	41127002200	101800	101800	101800	101800	0
16	20241223	201300	41127002200	101800	101800	101800	101800	0
17	20241223	201200	41127002200	101800	101800	101800	101800	0
18	20241223	201100	41127002200	101800	101800	101800	101800	0
19	20241223	201000	41127002200	101800	101800	101800	101800	0
20	20241223	200900	41127002200	101800	101800	101800	101800	0
21	20241223	200800	41127002200	101800	101800	101800	101800	0
22	20241223	200700	41127002200	101800	101800	101800	101800	0
23	20241223	200600	41127002200	101800	101800	101800	101800	0
24	20241223	200500	41127002200	101800	101800	101800	101800	0
25	20241223	200400	41127002200	101800	101800	101800	101800	0
26	20241223	200300	41127002200	101800	101800	101800	101800	0
27	20241223	200200	41127002200	101800	101800	101800	101800	0
28	20241223	200100	41127002200	101800	101800	101800	101800	0
29	20241223	200000	41127002200	101800	101800	101800	101800	0
30	20241223	195900	41127002200	101800	101800	101800	101800	0
31	20241223	195800	41127002200	101800	101800	101800	101800	0
32	20241223	195700	41127002200	101800	101800	101800	101800	19679
33	20241223	195600	41127002200	101800	101800	101800	101800	0
34	20241223	195500	41127002200	101800	101800	101800	101800	0
35	20241223	195400	41127002200	101800	101800	101800	101800	0
36	20241223	195300	41127002200	101800	101800	101800	101800	0
37	20241223	195200	41127002200	101800	101800	101800	101800	0
38	20241223	195100	41127002200	101800	101800	101800	101800	0
39	20241223	195000	41127002200	101800	101800	101800	101800	0
40	20241223	194900	41127002200	101800	101800	101800	101800	0
41	20241223	194800	41127002200	101800	101800	101800	101800	0
42	20241223	194700	41127002200	101800	101800	101800	101800	0
43	20241223	194600	41127002200	101800	101800	101800	101800	0
44	20241223	194500	41127002200	101800	101800	101800	101800	0
45	20241223	194400	41127002200	101800	101800	101800	101800	0
46	20241223	194300	41127002200	101800	101800	101800	101800	0
47	20241223	194200	41127002200	101800	101800	101800	101800	0
48	20241223	194100	41127002200	101800	101800	101800	101800	0
49	20241223	194000	41127002200	101800	101800	101800	101800	0
50	20241223	193900	41127002200	101800	101800	101800	101800	0
51	20241223	193800	41127002200	101800	101800	101800	101800	0
52	20241223	193700	41127002200	101800	101800	101800	101800	0
53	20241223	193600	41127002200	101800	101800	101800	101800	0
54	20241223	193500	41127002200	101800	101800	101800	101800	0
55	20241223	193400	41127002200	101800	101800	101800	101800	0
56	20241223	193300	41127002200	101800	101800	101800	101800	0
57	20241223	193200	41127002200	101800	101800	101800	101800	0
58	20241223	193100	41127002200	101800	101800	101800	101800	0
59	20241223	193000	41127002200	101800	101800	101800	101800	0
60	20241223	192900	41127002200	101800	101800	101800	101800	0
61	20241223	192800	41127002200	101800	101800	101800	101800	0
62	20241223	192700	41127002200	101800	101800	101800	101800	19679
63	20241223	192600	41127002200	101800	101800	101800	101800	0
64	20241223	192500	41127002200	101800	101800	101800	101800	0
65	20241223	192400	41127002200	101800	101800	101800	101800	0
66	20241223	192300	41127002200	101800	101800	101800	101800	0
67	20241223	192200	41127002200	101800	101800	101800	101800	0
68	20241223	192100	41127002200	101800	101800	101800	101800	0
69	20241223	192000	41127002200	101800	101800	101800	101800	0
70	20241223	191900	41127002200	101800	101800	101800	101800	0
71	20241223	191800	41127002200	101800	101800	101800	101800	0
72	20241223	191700	41127002200	101800	101800	101800	101800	0
73	20241223	191600	41127002200	101800	101800	101800	101800	0
74	20241223	191500	41127002200	101800	101800	101800	101800	0
75	20241223	191400	41127002200	101800	101800	101800	101800	0
76	20241223	191300	41127002200	101800	101800	101800	101800	0
77	20241223	191200	41127002200	101800	101800	101800	101800	0
78	20241223	191100	41127002200	101800	101800	101800	101800	0
79	20241223	191000	41127002200	101800	101800	101800	101800	0
80	20241223	190900	41127002200	101800	101800	101800	101800	0
81	20241223	190800	41127002200	101800	101800	101800	101800	0
82	20241223	190700	41127002200	101800	101800	101800	101800	0
83	20241223	190600	41127002200	101800	101800	101800	101800	0
84	20241223	190500	41127002200	101800	101800	101800	101800	0
85	20241223	190400	41127002200	101800	101800	101800	101800	0
86	20241223	190300	41127002200	101800	101800	101800	101800	0
87	20241223	190200	41127002200	101800	101800	101800	101800	0
88	20241223	190100	41127002200	101800	101800	101800	101800	0
89	20241223	190000	41127002200	101800	101800	101800	101800	0
90	20241223	185900	41127002200	101800	101800	101800	101800	0
91	20241223	185800	41127002200	101800	101800	101800	101800	0
92	20241223	185700	41127002200	101800	101800	101800	101800	19679
93	20241223	185600	41127002200	101800	101800	101800	101800	0
94	20241223	185500	41127002200	101800	101800	101800	101800	0
95	20241223	185400	41127002200	101800	101800	101800	101800	0
96	20241223	185300	41127002200	101800	101800	101800	101800	0
97	20241223	185200	41127002200	101800	101800	101800	101800	0
98	20241223	185100	41127002200	101800	101800	101800	101800	0
99	20241223	185000	41127002200	101800	101800	101800	101800	0
100	20241223	184900	41127002200	101800	101800	101800	101800	0
101	20241223	184800	41127002200	101800	101800	101800	101800	0
102	20241223	184700	41127002200	101800	101800	101800	101800	0
103	20241223	184600	41127002200	101800	101800	101800	101800	0
104	20241223	184500	41127002200	101800	101800	101800	101800	0
105	20241223	184400	41127002200	101800	101800	101800	101800	0
106	20241223	184300	41127002200	101800	101800	101800	101800	0
107	20241223	184200	41127002200	101800	101800	101800	101800	0
108	20241223	184100	41127002200	101800	101800	101800	101800	0
109	20241223	184000	41127002200	101800	101800	101800	101800	0
110	20241223	183900	41127002200	101800	101800	101800	101800	0
111	20241223	183800	41127002200	101800	101800	101800	101800	0
112	20241223	183700	41127002200	101800	101800	101800	101800	0
113	20241223	183600	41127002200	101800	101800	101800	101800	0
114	20241223	183500	41127002200	101800	101800	101800	101800	0
115	20241223	183400	41127002200	101800	101800	101800	101800	0
116	20241223	183300	41127002200	101800	101800	101800	101800	0
117	20241223	183200	41127002200	101800	101800	101800	101800	0
118	20241223	183100	41127002200	101800	101800	101800	101800	0
119	20241223	183000	41127002200	101800	101800	101800	101800	0
120	20241223	182900	41127002200	101800	101800	101800	101800	0
121	20241223	182800	41127002200	101800	101800	101800	101800	0
122	20241223	182700	41127002200	101800	101800	101800	101800	19679
123	20241223	182600	41127002200	101800	101800	101800	101800	0
124	20241223	182500	41127002200	101800	101800	101800	101800	0
125	20241223	182400	41127002200	101800	101800	101800	101800	0
126	20241223	182300	41127002200	101800	101800	101800	101800	0
127	20241223	182200	41127002200	101800	101800	101800	101800	0
128	20241223	182100	41127002200	101800	101800	101800	101800	0
129	20241223	182000	41127002200	101800	101800	101800	101800	0
130	20241223	181900	41127002200	101800	101800	101800	101800	0
131	20241223	181800	41127002200	101800	101800	101800	101800	0
132	20241223	181700	41127002200	101800	101800	101800	101800	0
133	20241223	181600	41127002200	101800	101800	101800	101800	0
134	20241223	181500	41127002200	101800	101800	101800	101800	0
135	20241223	181400	41127002200	101800	101800	101800	101800	0
136	20241223	181300	41127002200	101800	101800	101800	101800	0
137	20241223	181200	41127002200	101800	101800	101800	101800	0
138	20241223	181100	41127002200	101800	101800	101800	101800	0
139	20241223	181000	41127002200	101800	101800	101800	101800	0
140	20241223	180900	41127002200	101800	101800	101800	101800	0
141	20241223	180800	41127002200	101800	101800	101800	101800	0
142	20241223	180700	41127002200	101800	101800	101800	101800	0
143	20241223	180600	41127002200	101800	101800	101800	101800	0
144	20241223	180500	41127002200	101800	101800	101800	101800	0
145	20241223	180400	41127002200	101800	101800	101800	101800	0
146	20241223	180300	41127002200	101800	101800	101800	101800	0
147	20241223	180200	41127002200	101800	101800	101800	101800	0
148	20241223	180100	41127002200	101800	101800	101800	101800	0
149	20241223	180000	41127002200	101800	101800	101800	101800	0
150	20241223	175900	41127002200	101800	101800	101800	101800	0
151	20241223	175800	41127002200	101800	101800	101800	101800	0
152	20241223	175700	41127002200	101800	101800	101800	101800	19679
153	20241223	175600	41127002200	101800	101800	101800	101800	0
154	20241223	175500	41127002200	101800	101800	101800	101800	0
155	20241223	175400	41127002200	101800	101800	101800	101800	0
156	20241223	175300	41127002200	101800	101800	101800	101800	0
157	20241223	175200	41127002200	101800	101800	101800	101800	0
158	20241223	175100	41127002200	101800	101800	101800	101800	0
159	20241223	175000	41127002200	101800	101800	101800	101800	0
160	20241223	174900	41127002200	101800	101800	101800	101800	0
161	20241223	174800	41127002200	101800	101800	101800	101800	0
162	20241223	174700	41127002200	101800	101800	101800	101800	0
163	20241223	174600	41127002200	101800	101800	101800	101800	0
164	20241223	174500	41127002200	101800	101800	101800	101800	0
165	20241223	174400	41127002200	101800	101800	101800	101800	0
166	20241223	174300	41127002200	101800	101800	101800	101800	0
167	20241223	174200	41127002200	101800	101800	101800	101800	0
168	20241223	174100	41127002200	101800	101800	101800	101800	0
169	20241223	174000	41127002200	101800	101800	101800	101800	0
170	20241223	173900	41127002200	101800	101800	101800	101800	0
171	20241223	173800	41127002200	101800	101800	101800	101800	0
172	20241223	173700	41127002200	101800	101800	101800	101800	0
173	20241223	173600	41127002200	101800	101800	101800	101800	0
174	20241223	173500	41127002200	101800	101800	101800	101800	0
175	20241223	173400	41127002200	101800	101800	101800	101800	0
176	20241223	173300	41127002200	101800	101800	101800	101800	0
177	20241223	173200	41127002200	101800	101800	101800	101800	0
178	20241223	173100	41127002200	101800	101800	101800	101800	0
179	20241223	173000	41127002200	101800	101800	101800	101800	0
180	20241223	172900	41127002200	101800	101800	101800	101800	0
181	20241223	172800	41127002200	101800	101800	101800	101800	0
182	20241223	172700	41127002200	101800	101800	101800	101800	19679
183	20241223	172600	41127002200	101800	101800	101800	101800	0
184	20241223	172500	41127002200	101800	101800	101800	101800	0
185	20241223	172400	41127002200	101800	101800	101800	101800	0
186	20241223	172300	41127002200	101800	101800	101800	101800	0
187	20241223	172200	41127002200	101800	101800	101800	101800	0
188	20241223	172100	41127002200	101800	101800	101800	101800	0
189	20241223	172000	41127002200	101800	101800	101800	101800	0
190	20241223	171900	41127002200	101800	101800	101800	101800	0
191	20241223	171800	41127002200	101800	101800	101800	101800	0
192	20241223	171700	41127002200	101800	101800	101800	101800	0
193	20241223	171600	41127002200	101800	101800	101800	101800	0
194	20241223	171500	41127002200	101800	101800	101800	101800	0
195	20241223	171400	41127002200	101800	101800	101800	101800	0
196	20241223	171300	41127002200	101800	101800	101800	101800	0
197	20241223	171200	41127002200	101800	101800	101800	101800	0
198	20241223	171100	41127002200	101800	101800	101800	101800	0
199	20241223	171000	41127002200	101800	101800	101800	101800	0
200	20241223	170900	41127002200	101800	101800	101800	101800	0
201	20241223	170800	41127002200	101800	101800	101800	101800	0
202	20241223	170700	41127002200	101800	101800	101800	101800	0
203	20241223	170600	41127002200	101800	101800	101800	101800	0
204	20241223	170500	41127002200	101800	101800	101800	101800	0
205	20241223	170400	41127002200	101800	101800	101800	101800	0
206	20241223	170300	41127002200	101800	101800	101800	101800	0
207	20241223	170200	41127002200	101800	101800	101800	101800	0
208	20241223	170100	41127002200	101800	101800	101800	101800	0
209	20241223	170000	41127002200	101800	101800	101800	101800	0
210	20241223	165900	41127002200	101800	101800	101800	101800	0
211	20241223	165800	41127002200	101800	101800	101800	101800	0
212	20241223	165700	41127002200	101800	101800	101800	101800	19679
213	20241223	165600	41127002200	101800	101800	101800	101800	0
214	20241223	165500	41127002200	101800	101800	101800	101800	0
215	20241223	165400	41127002200	101800	101800	101800	101800	0
216	20241223	165300	41127002200	101800	101800	101800	101800	0
217	20241223	165200	41127002200	101800	101800	101800	101800	0
218	20241223	165100	41127002200	101800	101800	101800	101800	0
219	20241223	165000	41127002200	101800	101800	101800	101800	0
220	20241223	164900	41127002200	101800	101800	101800	101800	0
221	20241223	164800	41127002200	101800	101800	101800	101800	0
222	20241223	164700	41127002200	101800	101800	101800	101800	0
223	20241223	164600	41127002200	101800	101800	101800	101800	0
224	20241223	164500	41127002200	101800	101800	101800	101800	0
225	20241223	164400	41127002200	101800	101800	101800	101800	0
226	20241223	164300	41127002200	101800	101800	101800	101800	0
227	20241223	164200	41127002200	101800	101800	101800	101800	0
228	20241223	164100	41127002200	101800	101800	101800	101800	0
229	20241223	164000	41127002200	101800	101800	101800	101800	0
230	20241223	163900	41127002200	101800	101800	101800	101800	0
231	20241223	163800	41127002200	101800	101800	101800	101800	0
232	20241223	163700	41127002200	101800	101800	101800	101800	0
233	20241223	163600	41127002200	101800	101800	101800	101800	0
234	20241223	163500	41127002200	101800	101800	101800	101800	0
235	20241223	163400	41127002200	101800	101800	101800	101800	0
236	20241223	163300	41127002200	101800	101800	101800	101800	0
237	20241223	163200	41127002200	101800	101800	101800	101800	0
238	20241223	163100	41127002200	101800	101800	101800	101800	0
239	20241223	163000	41127002200	101800	101800	101800	101800	0
240	20241223	162900	41127002200	101800	101800	101800	101800	0
241	20241223	162800	41127002200	101800	101800	101800	101800	0
242	20241223	162700	41127002200	101800	101800	101800	101800	19679
243	20241223	162600	41127002200	101800	101800	101800	101800	0
244	20241223	162500	41127002200	101800	101800	101800	101800	0
245	20241223	162400	41127002200	101800	101800	101800	101800	0
246	20241223	162300	41127002200	101800	101800	101800	101800	0
247	20241223	162200	41127002200	101800	101800	101800	101800	0
248	20241223	162100	41127002200	101800	101800	101800	101800	0
249	20241223	162000	41127002200	101800	101800	101800	101800	0
250	20241223	161900	41127002200	101800	101800	101800	101800	0
251	20241223	161800	41127002200	101800	101800	101800	101800	0
252	20241223	161700	41127002200	101800	101800	101800	101800	0
253	20241223	161600	41127002200	101800	101800	101800	101800	0
254	20241223	161500	41127002200	101800	101800	101800	101800	0
255	20241223	161400	41127002200	101800	101800	101800	101800	0
256	20241223	161300	41127002200	101800	101800	101800	101800	0
257	20241223	161200	41127002200	101800	101800	101800	101800	0
258	20241223	161100	41127002200	101800	101800	101800	101800	0
259	20241223	161000	41127002200	101800	101800	101800	101800	0
260	20241223	160900	41127002200	101800	101800	101800	101800	0
261	20241223	160800	41127002200	101800	101800	101800	101800	0
262	20241223	160700	41127002200	101800	101800	101800	101800	0
263	20241223	160600	41127002200	101800	101800	101800	101800	0
264	20241223	160500	41127002200	101800	101800	101800	101800	0
265	20241223	160400	41127002200	101800	101800	101800	101800	0
266	20241223	160300	41127002200	101800	101800	101800	101800	0
267	20241223	160200	41127002200	101800	101800	101800	101800	0
268	20241223	160100	41127002200	101800	101800	101800	101800	0
269	20241223	160000	41127002200	101800	101800	101800	101800	0
270	20241223	155900	41127002200	101800	101800	101800	101800	0
271	20241223	155800	41127002200	101800	101800	101800	101800	0
272	20241223	155700	41127002200	101800	101800	101800	101800	19679
273	20241223	155600	41127002200	101800	101800	101800	101800	0
274	20241223	155500	41127002200	101800	101800	101800	101800	0
275	20241223	155400	41127002200	101800	101800	101800	101800	0
276	20241223	155300	41127002200	101800	101800	101800	101800	0
277	20241223	155200	41127002200	101800	101800	101800	101800	0
278	20241223	155100	41127002200	101800	101800	101800	101800	0
279	20241223	155000	41127002200	101800	101800	101800	101800	0
280	20241223	154900	41127002200	101800	101800	101800	101800	0
281	20241223	154800	41127002200	101800	101800	101800	101800	0
282	20241223	154700	41127002200	101800	101800	101800	101800	0
283	20241223	154600	41127002200	101800	101800	101800	101800	0
284	20241223	154500	41127002200	101800	101800	101800	101800	0
285	20241223	154400	41127002200	101800	101800	101800	101800	0
286	20241223	154300	41127002200	101800	101800	101800	101800	0
287	20241223	154200	41127002200	101800	101800	101800	101800	0
288	20241223	154100	41127002200	101800	101800	101800	101800	0
289	20241223	154000	41127002200	101800	101800	101800	101800	0
290	20241223	153900	41127002200	101800	101800	101800	101800	0
291	20241223	153800	41127002200	101800	101800	101800	101800	0
292	20241223	153700	41127002200	101800	101800	101800	101800	0
293	20241223	153600	41127002200	101800	101800	101800	101800	0
294	20241223	153500	41127002200	101800	101800	101800	101800	0
295	20241223	153400	41127002200	101800	101800	101800	101800	0
296	20241223	153300	41127002200	101800	101800	101800	101800	0
297	20241223	153200	41127002200	101800	101800	101800	101800	0
298	20241223	153100	41127002200	101800	101800	101800	101800	0
299	20241223	153000	41127002200	101800	101800	101800	101800	19679
300	20241223	152900	39123680000	101600	101600	101600	101600	0
301	20241223	152800	39123680000	101600	101600	101600	101600	0
302	20241223	152700	39123680000	101600	101600	101600	101600	0
303	20241223	152600	39123680000	101600	101600	101600	101600	0
304	20241223	152500	39123680000	101600	101600	101600	101600	0
305	20241223	152400	39123680000	101600	101600	101600	101600	0
306	20241223	152300	39123680000	101600	101600	101600	101600	0
307	20241223	152200	39123680000	101600	101600	101600	101600	0
308	20241223	152100	39123680000	101600	101600	101600	101600	0
309	20241223	152000	39123680000	101600	101600	101600	101600	0
310	20241223	151900	39123680000	101600	101500	101600	101200	5695
311	20241223	151800	38547121800	101500	101500	101800	101500	2579
312	20241223	151700	38285004400	101600	101600	101700	101500	450
313	20241223	151600	38239315400	101700	101600	101700	101600	440
314	20241223	151500	38194590900	101600	101700	101700	101600	1714
315	20241223	151400	38020446100	101700	101700	101800	101700	267
316	20241223	151300	37993289700	101700	101700	101900	101700	473
317	20241223	151200	37945139500	101700	101800	101800	101700	185
318	20241223	151100	37926309000	101900	101700	101900	101600	726
319	20241223	151000	37852418400	101800	101800	101900	101700	262
320	20241223	150900	37825763500	101800	101800	102000	101800	1552
321	20241223	150800	37667619900	101800	101900	102000	101800	1880
322	20241223	150700	37476048400	102000	101900	102000	101800	5124
323	20241223	150600	36954040500	101800	101800	101900	101800	185
324	20241223	150500	36935203600	101800	101900	101900	101800	149
325	20241223	150400	36920034700	101800	101800	101900	101800	442
326	20241223	150300	36875036600	101900	101800	101900	101800	697
327	20241223	150200	36804081500	101800	101900	101900	101800	222
328	20241223	150100	36781478600	101800	101800	101900	101800	89
329	20241223	150000	36772414000	101800	101800	101900	101800	169
330	20241223	145900	36755207600	101800	101800	101900	101800	132
331	20241223	145800	36741765100	101800	101900	101900	101800	193
332	20241223	145700	36722115600	101900	101700	101900	101700	2068
333	20241223	145600	36511742900	101800	101700	101800	101600	329
334	20241223	145500	36478283300	101700	101600	101700	101600	94
335	20241223	145400	36468730300	101600	101700	101800	101600	483
336	20241223	145300	36419598900	101700	101700	101800	101700	229
337	20241223	145200	36396305500	101800	101800	101900	101700	858
338	20241223	145100	36308983900	101800	101900	101900	101800	302
339	20241223	145000	36278235400	101800	101900	101900	101800	279
340	20241223	144900	36249818100	101900	101900	101900	101800	284
341	20241223	144800	36220891100	101800	101900	101900	101800	290
342	20241223	144700	36191355400	101900	101800	101900	101800	137
343	20241223	144600	36177403900	101900	101800	101900	101800	293
344	20241223	144500	36147562400	101900	101800	101900	101800	187
345	20241223	144400	36128511700	101900	101800	101900	101800	279
346	20241223	144300	36100092400	101800	102000	102000	101800	1646
347	20241223	144200	35932364800	102000	102000	102000	101900	186
348	20241223	144100	35913394700	102000	101900	102000	101800	1667
349	20241223	144000	35743523600	101900	101900	101900	101800	201
350	20241223	143900	35723047200	101900	101900	101900	101800	268
351	20241223	143800	35695750400	101900	101800	101900	101800	1310
352	20241223	143700	35562275700	101900	101900	101900	101800	181
353	20241223	143600	35543833900	101800	101900	101900	101800	274
354	20241223	143500	35515924400	101900	101900	101900	101800	175
355	20241223	143400	35498095200	101800	101900	101900	101800	452
356	20241223	143300	35452077200	101800	101900	101900	101800	256
357	20241223	143200	35426002500	101900	101800	101900	101800	220
358	20241223	143100	35403591800	101900	101800	101900	101800	257
359	20241223	143000	35377413200	101700	101800	101900	101700	180
360	20241223	142900	35359091300	101800	101900	101900	101600	282
361	20241223	142800	35330398200	101800	101600	101800	101600	165
362	20241223	142700	35313608600	101700	101700	101800	101700	227
363	20241223	142600	35290510300	101800	101700	101800	101700	272
364	20241223	142500	35262831900	101800	101700	101800	101700	345
365	20241223	142400	35227731700	101800	101800	101900	101700	865
366	20241223	142300	35139659700	101900	101900	101900	101800	272
367	20241223	142200	35111953500	101800	101900	101900	101800	283
368	20241223	142100	35083130100	101900	101800	101900	101800	276
369	20241223	142000	35055019400	101800	101800	101900	101800	384
370	20241223	141900	35015914100	101800	101800	101900	101800	271
371	20241223	141800	34988310100	101800	101700	101800	101700	308
372	20241223	141700	34956959000	101800	101700	101800	101700	415
373	20241223	141600	34914738200	101800	101800	101800	101700	287
374	20241223	141500	34885533400	101700	101800	101800	101700	218
375	20241223	141400	34863346300	101800	101700	101800	101700	230
376	20241223	141300	34839941500	101800	101700	101800	101700	1193
377	20241223	141200	34718597300	101700	101800	101800	101700	349
378	20241223	141100	34683079800	101700	101800	101800	101700	310
379	20241223	141000	34651528100	101800	101900	101900	101800	200
380	20241223	140900	34631153100	101800	101900	101900	101800	509
381	20241223	140800	34579297800	101800	101800	101800	101700	687
382	20241223	140700	34509365500	101700	101800	101800	101700	281
383	20241223	140600	34480773800	101800	101800	101900	101700	788
384	20241223	140500	34400556200	101900	101800	101900	101800	287
385	20241223	140400	34371325700	101800	101700	101800	101600	4545
386	20241223	140300	33909434400	101700	101700	101800	101700	243
387	20241223	140200	33884705200	101700	101700	101800	101600	337
388	20241223	140100	33850432000	101800	101800	101800	101700	230
389	20241223	140000	33827024900	101700	101700	101800	101700	406
390	20241223	135900	33785715000	101800	101800	101800	101700	270
391	20241223	135800	33758240200	101700	101700	101700	101600	218
392	20241223	135700	33736071200	101700	101700	101800	101700	347
393	20241223	135600	33700767400	101800	101800	101800	101700	776
394	20241223	135500	33621790200	101700	101800	101800	101700	423
395	20241223	135400	33578744300	101800	101800	101800	101700	486
396	20241223	135300	33529283500	101800	101800	101800	101700	368
397	20241223	135200	33491837700	101700	101700	101800	101700	276
398	20241223	135100	33463754500	101700	101700	101800	101700	231
399	20241223	135000	33440245700	101700	101800	101800	101700	283
400	20241223	134900	33411447900	101800	101800	101800	101600	286
401	20241223	134800	33382362700	101700	101700	101800	101700	185
402	20241223	134700	33363532500	101700	101700	101800	101600	514
403	20241223	134600	33311245100	101700	101700	101800	101500	1501
404	20241223	134500	33158661500	101700	101700	101800	101700	288
405	20241223	134400	33129352400	101700	101700	101800	101700	280
406	20241223	134300	33100862700	101800	101700	101800	101700	210
407	20241223	134200	33079489900	101800	101800	101800	101700	268
408	20241223	134100	33052217200	101700	101700	101800	101700	327
409	20241223	134000	33018932500	101700	101700	101800	101700	278
410	20241223	133900	32990642200	101800	101700	101800	101700	222
411	20241223	133800	32968050600	101800	101500	101800	101500	302
412	20241223	133700	32937359200	101500	101800	101900	101500	1367
413	20241223	133600	32798337900	101800	101800	101900	101800	240
414	20241223	133500	32773891900	101800	101800	101900	101800	279
415	20241223	133400	32745473900	101900	101900	101900	101800	200
416	20241223	133300	32725096200	101900	101900	101900	101800	304
417	20241223	133200	32694119700	101900	101700	101900	101600	904
418	20241223	133100	32602122900	101700	101800	101800	101600	2103
419	20241223	133000	32388247700	101800	101800	101900	101700	600
420	20241223	132900	32327137500	101800	101900	101900	101700	2348
421	20241223	132800	32087912400	102000	102000	102000	101900	323
422	20241223	132700	32054977800	102000	102000	102000	101900	546
423	20241223	132600	31999295800	101900	102100	102100	101900	408
424	20241223	132500	31957655100	102000	102000	102100	101900	306
425	20241223	132400	31926432500	102000	102100	102200	102000	369
426	20241223	132300	31888748200	102100	102200	102200	102100	891
427	20241223	132200	31797713200	102200	101900	102200	101900	408
428	20241223	132100	31756093800	102000	102300	102300	101900	3035
429	20241223	132000	31446053200	102200	102200	102300	102200	672
430	20241223	131900	31377351600	102200	102300	102300	102200	931
431	20241223	131800	31282190000	102300	102200	102300	102200	304
432	20241223	131700	31251106100	102200	102300	102300	102200	478
433	20241223	131600	31202241000	102300	102200	102300	102200	511
434	20241223	131500	31149973100	102200	102200	102300	102100	662
435	20241223	131400	31082325400	102200	102200	102200	102100	287
436	20241223	131300	31053002700	102100	102200	102200	102100	670
437	20241223	131200	30984544900	102100	102200	102200	102100	366
438	20241223	131100	30947154100	102100	102200	102200	102100	1548
439	20241223	131000	30788956400	102200	102200	102200	102100	736
440	20241223	130900	30713748400	102100	102200	102200	102000	853
441	20241223	130800	30626642600	102200	102100	102200	102100	1072
442	20241223	130700	30517168700	102100	102100	102200	102100	904
443	20241223	130600	30424846200	102200	102200	102200	102100	744
444	20241223	130500	30348821800	102200	102200	102200	102100	359
445	20241223	130400	30312149100	102200	102200	102200	102100	322
446	20241223	130300	30279242700	102200	102100	102200	102100	1279
447	20241223	130200	30148541500	102200	102100	102200	102000	3053
448	20241223	130100	29836648900	102100	101900	102100	101900	3979
449	20241223	130000	29430797100	102000	101900	102000	101900	345
450	20241223	125900	29395626800	102000	102000	102000	101900	341
451	20241223	125800	29360850200	102000	102000	102000	101800	596
452	20241223	125700	29300104800	101900	102000	102000	101900	316
453	20241223	125600	29267877800	102000	101900	102000	101900	467
454	20241223	125500	29220255200	101900	101900	102100	101900	408
455	20241223	125400	29178647700	101900	102100	102200	101900	4933
456	20241223	125300	28675445100	102100	102100	102200	102100	299
457	20241223	125200	28644903500	102200	102200	102200	102100	638
458	20241223	125100	28579724400	102200	102100	102200	102100	1938
459	20241223	125000	28381686600	102100	102100	102200	102100	714
460	20241223	124900	28308766600	102100	102300	102300	102100	1821
461	20241223	124800	28122734900	102200	102300	102300	102200	259
462	20241223	124700	28096249400	102300	102200	102300	102200	214
463	20241223	124600	28074358400	102300	102100	102300	102100	572
464	20241223	124500	28015881500	102100	102000	102200	101900	12259
465	20241223	124400	26764868400	101900	101800	102000	101700	9585
466	20241223	124300	25788333100	101800	101700	101800	101700	1288
467	20241223	124200	25657272700	101700	101800	101800	101700	1195
468	20241223	124100	25535622600	101600	101600	101800	101600	2533
469	20241223	124000	25278051400	101500	101500	101600	101500	3447
470	20241223	123900	24927852900	101500	101600	101600	101500	392
471	20241223	123800	24888049900	101600	101600	101600	101500	545
472	20241223	123700	24832697400	101600	101600	101600	101500	245
473	20241223	123600	24807806200	101600	101500	101600	101500	311
474	20241223	123500	24776217300	101500	101600	101600	101500	218
475	20241223	123400	24754071100	101500	101500	101600	101500	4221
476	20241223	123300	24325627600	101500	101400	101500	101400	1443
477	20241223	123200	24179295000	101400	101500	101500	101400	185
478	20241223	123100	24160519700	101400	101300	101500	101300	6661
479	20241223	123000	23484863900	101300	101200	101400	101200	3732
480	20241223	122900	23106813400	101200	101300	101300	101200	2441
481	20241223	122800	22859554100	101200	101300	101300	101200	237
482	20241223	122700	22835557800	101200	101300	101300	101200	214
483	20241223	122600	22813886500	101200	101300	101300	101200	413
484	20241223	122500	22772079000	101300	101200	101300	101200	196
485	20241223	122400	22752229100	101200	101300	101300	101200	400
486	20241223	122300	22711734000	101300	101300	101300	101200	299
487	20241223	122200	22681456000	101200	101200	101300	101200	271
488	20241223	122100	22654006000	101200	101300	101300	101200	520
489	20241223	122000	22601369600	101300	101200	101300	101200	547
490	20241223	121900	22545991600	101300	101200	101300	101200	436
491	20241223	121800	22501844000	101300	101000	101300	101000	9462
492	20241223	121700	21544951400	101100	100900	101100	100900	11319
493	20241223	121600	20402210600	100800	100800	100900	100700	4576
494	20241223	121500	19940939900	100800	100700	100800	100600	4580
495	20241223	121400	19479718500	100700	100600	100700	100600	355
496	20241223	121300	19443979900	100600	100600	100700	100600	291
497	20241223	121200	19414688800	100700	100700	100700	100600	214
498	20241223	121100	19393141800	100600	100700	100700	100600	250
499	20241223	121000	19367979000	100600	100600	100700	100600	215
500	20241223	120900	19346332300	100700	100700	100700	100600	295
501	20241223	120800	19316633500	100700	100600	100700	100600	226
502	20241223	120700	19293884900	100700	100600	100700	100600	1810
503	20241223	120600	19111619000	100600	100600	100700	100600	803
504	20241223	120500	19030820600	100700	100700	100700	100600	212
505	20241223	120400	19009472900	100700	100700	100700	100600	1073
506	20241223	120300	18901490400	100700	100600	100700	100600	2360
507	20241223	120200	18664062600	100600	100500	100600	100500	381
508	20241223	120100	18625742300	100600	100600	100600	100500	925
509	20241223	120000	18532695400	100600	100600	100600	100500	754
510	20241223	115900	18456854100	100500	100500	100500	100400	3887
511	20241223	115800	18066218100	100500	100500	100500	100400	206
512	20241223	115700	18045519600	100500	100500	100500	100400	794
513	20241223	115600	17965781500	100500	100500	100500	100400	250
514	20241223	115500	17940667300	100500	100500	100500	100400	186
515	20241223	115400	17921975500	100500	100500	100500	100400	2338
516	20241223	115300	17687072300	100400	100500	100500	100400	195
517	20241223	115200	17667478300	100500	100500	100500	100400	341
518	20241223	115100	17633219500	100500	100500	100500	100400	307
519	20241223	115000	17602376000	100500	100400	100500	100400	1134
520	20241223	114900	17488510400	100400	100400	100500	100400	232
521	20241223	114800	17465202800	100500	100400	100500	100400	2069
522	20241223	114700	17257453000	100400	100400	100400	100300	264
523	20241223	114600	17230958900	100300	100300	100400	100300	348
524	20241223	114500	17196035100	100400	100300	100400	100300	180
525	20241223	114400	17177969000	100300	100300	100400	100300	807
526	20241223	114300	17096955400	100300	100400	100400	100300	193
527	20241223	114200	17077581000	100300	100300	100400	100300	276
528	20241223	114100	17049883400	100300	100300	100400	100300	1304
529	20241223	114000	16919074600	100300	100400	100400	100300	495
530	20241223	113900	16869407800	100400	100400	100400	100300	497
531	20241223	113800	16819519500	100300	100300	100400	100300	247
532	20241223	113700	16794724400	100300	100300	100400	100300	277
533	20241223	113600	16766923800	100300	100300	100400	100300	190
534	20241223	113500	16747851900	100300	100300	100400	100300	287
535	20241223	113400	16719047200	100300	100400	100400	100300	289
536	20241223	113300	16690042000	100400	100300	100400	100300	157
537	20241223	113200	16674282600	100300	100400	100400	100300	296
538	20241223	113100	16644576600	100300	100300	100400	100300	265
539	20241223	113000	16617975200	100300	100300	100400	100300	410
540	20241223	112900	16576820600	100300	100300	100400	100300	282
541	20241223	112800	16548522100	100300	100300	100400	100300	182
542	20241223	112700	16530254700	100400	100400	100400	100300	283
543	20241223	112600	16501855600	100400	100300	100400	100300	148
544	20241223	112500	16486997500	100400	100300	100400	100300	227
545	20241223	112400	16464216700	100400	100300	100400	100300	257
546	20241223	112300	16438421400	100300	100400	100500	100300	401
547	20241223	112200	16398148700	100500	100500	100500	100400	272
548	20241223	112100	16370825400	100400	100500	100500	100400	183
549	20241223	112000	16352437700	100500	100500	100500	100400	1337
550	20241223	111900	16218190400	100400	100500	100500	100400	588
551	20241223	111800	16159109200	100500	100400	100500	100400	3203
552	20241223	111700	15837515200	100500	100400	100500	100400	1152
553	20241223	111600	15721751500	100400	100500	100500	100400	331
554	20241223	111500	15688503100	100400	100500	100500	100400	217
555	20241223	111400	15666703500	100500	100400	100500	100400	228
556	20241223	111300	15643798400	100500	100500	100500	100400	191
557	20241223	111200	15624607300	100400	100400	100500	100400	449
558	20241223	111100	15579495100	100400	100400	100500	100400	1006
559	20241223	111000	15478476100	100500	100500	100500	100400	528
560	20241223	110900	15425450000	100400	100400	100500	100400	349
561	20241223	110800	15390393300	100400	100500	100500	100400	323
562	20241223	110700	15357949700	100400	100300	100500	100300	5567
563	20241223	110600	14798914200	100400	100300	100400	100200	2545
564	20241223	110500	14543604200	100200	100100	100300	100100	2102
565	20241223	110400	14332986700	100100	100200	100200	100100	454
566	20241223	110300	14287499100	100200	100200	100200	100100	1553
567	20241223	110200	14131899400	100100	100200	100200	100100	1014
568	20241223	110100	14030347900	100200	100100	100200	100000	199
569	20241223	110000	14010413600	100100	100200	100200	100000	5272
570	20241223	105900	13482684600	100100	100200	100200	100100	351
571	20241223	105800	13447517100	100100	100200	100200	100100	271
572	20241223	105700	13420375600	100100	100200	100200	100100	331
573	20241223	105600	13387222500	100200	100200	100200	100100	291
574	20241223	105500	13358066200	100200	100000	100200	100000	7067
575	20241223	105400	12651009500	100000	99900	100000	99900	149
576	20241223	105300	12636109900	99900	99900	100000	99800	4036
577	20241223	105200	12232880800	99900	99800	99900	99800	247
578	20241223	105100	12208216400	99900	99700	99900	99700	469
579	20241223	105000	12161407300	99800	99800	99800	99700	275
580	20241223	104900	12133972100	99800	99700	99800	99700	205
581	20241223	104800	12113514100	99800	99800	99800	99700	244
582	20241223	104700	12089173100	99700	99900	99900	99700	2850
583	20241223	104600	11804728900	99800	99900	100000	99800	1057
584	20241223	104500	11699105100	99900	99800	99900	99700	5379
585	20241223	104400	11161909000	99800	99900	99900	99700	633
586	20241223	104300	11098725900	99900	99900	99900	99800	400
587	20241223	104200	11058774000	99800	99800	99900	99800	320
588	20241223	104100	11026817300	99900	99800	99900	99700	1264
589	20241223	104000	10900660700	99800	99800	99900	99800	665
590	20241223	103900	10834275200	99900	99900	99900	99800	336
591	20241223	103800	10800714400	99900	99900	99900	99800	263
592	20241223	103700	10774451200	99800	99800	99900	99800	124
593	20241223	103600	10762063800	99800	99900	99900	99800	2258
594	20241223	103500	10536562300	99900	99900	99900	99800	405
595	20241223	103400	10496112600	99900	99900	99900	99800	442
596	20241223	103300	10451959500	99800	99800	99900	99800	302
597	20241223	103200	10421800200	99900	99900	100000	99800	2020
598	20241223	103100	10219992100	99900	100000	100000	99900	4679
599	20241223	103000	9752099600	99900	99900	100000	99900	1645
600	20241223	102900	9587700100	99900	100000	100000	99800	182
601	20241223	102800	9569506900	99900	99900	100000	99800	712
602	20241223	102700	9498363900	100000	99900	100000	99900	224
603	20241223	102600	9475969000	99900	100000	100000	99900	1121
604	20241223	102500	9363896800	99900	99800	99900	99700	3648
605	20241223	102400	8999563600	99800	99800	99800	99700	348
606	20241223	102300	8964834100	99800	99800	99900	99800	1371
607	20241223	102200	8827994400	99800	99900	99900	99800	152
608	20241223	102100	8812812500	99800	99900	99900	99800	239
609	20241223	102000	8788946200	99900	99800	99900	99800	268
610	20241223	101900	8762185500	99900	99900	99900	99800	1620
611	20241223	101800	8600350700	99900	99900	99900	99700	636
612	20241223	101700	8536883600	99800	99800	99900	99800	39
613	20241223	101600	8532990800	99900	99700	99900	99700	364
614	20241223	101500	8496682400	99700	99700	99800	99700	417
615	20241223	101400	8455076300	99800	99600	99800	99600	1946
616	20241223	101300	8261065700	99600	99600	99700	99600	231
617	20241223	101200	8238043900	99600	99700	99700	99600	293
618	20241223	101100	8208838000	99700	99600	99800	99500	371
619	20241223	101000	8171870700	99600	99600	99600	99500	465
620	20241223	100900	8125557000	99500	99700	99700	99500	690
621	20241223	100800	8056830400	99700	99700	99800	99600	675
622	20241223	100700	7989521300	99800	99700	99800	99600	236
623	20241223	100600	7965994100	99700	99700	99700	99600	257
624	20241223	100500	7940381800	99700	99700	99700	99600	235
625	20241223	100400	7916953400	99600	99600	99700	99600	387
626	20241223	100300	7878407400	99600	99500	99600	99400	1613
627	20241223	100200	7717879700	99400	99500	99500	99400	164
628	20241223	100100	7701564200	99500	99500	99500	99400	250
629	20241223	100000	7676698300	99500	99500	99500	99400	614
630	20241223	095900	7615652200	99500	99400	99500	99400	216
631	20241223	095800	7594168600	99400	99400	99600	99400	442
632	20241223	095700	7550199300	99500	99700	99700	99500	369
633	20241223	095600	7513452000	99700	99800	99800	99600	242
634	20241223	095500	7489313100	99800	99800	99800	99700	151
635	20241223	095400	7474243400	99800	99800	99900	99700	223
636	20241223	095300	7451995000	99800	99900	99900	99700	340
637	20241223	095200	7418051500	99900	99800	100100	99800	385
638	20241223	095100	7379561000	99800	100000	100000	99800	234
639	20241223	095000	7356173100	99900	99700	100000	99700	312
640	20241223	094900	7325005200	99800	99700	99900	99600	87
641	20241223	094800	7316327000	99700	99600	99900	99600	273
642	20241223	094700	7289093900	99600	99900	100000	99600	760
643	20241223	094600	7213229200	99900	99700	99900	99600	547
644	20241223	094500	7158696500	99600	99600	99700	99600	118
645	20241223	094400	7146939600	99600	99700	99700	99500	209
646	20241223	094300	7126114000	99700	99600	99700	99600	135
647	20241223	094200	7112666000	99500	99800	99900	99500	335
648	20241223	094100	7079270700	99800	99700	99800	99700	244
649	20241223	094000	7054929500	99600	99800	99800	99500	2243
650	20241223	093900	6831635800	99800	99700	99900	99700	127
651	20241223	093800	6818969000	99600	99800	99900	99600	607
652	20241223	093700	6758434900	99800	99800	99900	99800	221
653	20241223	093600	6736365000	99900	100000	100000	99900	237
654	20241223	093500	6712674800	100000	100000	100000	100000	127
655	20241223	093400	6699974800	100000	99900	100000	99800	285
656	20241223	093300	6671517500	100000	100100	100100	99900	337
657	20241223	093200	6637829400	100000	99800	100000	99800	1796
658	20241223	093100	6458535600	100000	100100	100200	99900	670
659	20241223	093000	6391537400	100100	100100	100200	100100	878
660	20241223	092900	6303637500	100100	100200	100200	100100	292
661	20241223	092800	6274389500	100200	100200	100200	100100	166
662	20241223	092700	6257756500	100100	100200	100300	100100	767
663	20241223	092600	6180908800	100300	100200	100300	100100	706
664	20241223	092500	6110116100	100200	100200	100200	100200	462
665	20241223	092400	6063823700	100200	100400	100400	100100	4287
666	20241223	092300	5633595500	100300	100200	100300	100100	833
667	20241223	092200	5550067100	100200	100400	100400	100200	494
668	20241223	092100	5500527700	100400	100300	100400	100200	1037
669	20241223	092000	5396512600	100300	100400	100600	100300	1005
670	20241223	091900	5295528500	100400	100500	100600	100400	1023
671	20241223	091800	5192750000	100400	100500	100600	100400	340
672	20241223	091700	5158584600	100500	100900	100900	100500	516
673	20241223	091600	5106642100	100700	101000	101000	100700	661
674	20241223	091500	5039979100	101000	100800	101100	100700	2126
675	20241223	091400	4825460400	100800	100700	100800	100700	98
676	20241223	091300	4815591200	100700	101000	101100	100700	2728
677	20241223	091200	4540165400	101000	100800	101000	100800	3280
678	20241223	091100	4208951400	100800	100900	101000	100600	532
679	20241223	091000	4155301200	100800	101000	101000	100800	1131
680	20241223	090900	4041204500	100900	100800	101100	100800	970
681	20241223	090800	3943342300	100800	101000	101000	100800	625
682	20241223	090700	3880273200	101000	101300	101300	100900	1120
683	20241223	090600	3767052400	101300	101400	101600	101300	5882
684	20241223	090500	3170118200	101400	100800	101400	100600	6367
685	20241223	090400	2525957000	100700	101200	101200	100700	1175
686	20241223	090300	2407310800	101100	100900	101300	100800	8253
687	20241223	090200	1573802800	100900	100700	100900	100600	1459
688	20241223	090100	1426832000	100700	100200	100800	100100	9443
689	20241223	090000	477175400	100100	99300	100300	99300	4708