KissMeData/014680/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190100	7240333400	97400	97400	97400	97400	2255
3	20241210	190000	7240333400	97400	97400	97400	97400	0
4	20241210	185900	7240333400	97400	97400	97400	97400	0
5	20241210	185800	7240333400	97400	97400	97400	97400	0
6	20241210	185700	7240333400	97400	97400	97400	97400	0
7	20241210	185600	7240333400	97400	97400	97400	97400	0
8	20241210	185500	7240333400	97400	97400	97400	97400	0
9	20241210	185400	7240333400	97400	97400	97400	97400	0
10	20241210	185300	7240333400	97400	97400	97400	97400	0
11	20241210	185200	7240333400	97400	97400	97400	97400	0
12	20241210	185100	7240333400	97400	97400	97400	97400	0
13	20241210	185000	7240333400	97400	97400	97400	97400	0
14	20241210	184900	7240333400	97400	97400	97400	97400	0
15	20241210	184800	7240333400	97400	97400	97400	97400	0
16	20241210	184700	7240333400	97400	97400	97400	97400	0
17	20241210	184600	7240333400	97400	97400	97400	97400	0
18	20241210	184500	7240333400	97400	97400	97400	97400	0
19	20241210	184400	7240333400	97400	97400	97400	97400	0
20	20241210	184300	7240333400	97400	97400	97400	97400	0
21	20241210	184200	7240333400	97400	97400	97400	97400	0
22	20241210	184100	7240333400	97400	97400	97400	97400	0
23	20241210	184000	7240333400	97400	97400	97400	97400	0
24	20241210	183900	7240333400	97400	97400	97400	97400	0
25	20241210	183800	7240333400	97400	97400	97400	97400	0
26	20241210	183700	7240333400	97400	97400	97400	97400	0
27	20241210	183600	7240333400	97400	97400	97400	97400	0
28	20241210	183500	7240333400	97400	97400	97400	97400	0
29	20241210	183400	7240333400	97400	97400	97400	97400	0
30	20241210	183300	7240333400	97400	97400	97400	97400	0
31	20241210	183200	7240333400	97400	97400	97400	97400	0
32	20241210	183100	7240333400	97400	97400	97400	97400	2255
33	20241210	183000	7240333400	97400	97400	97400	97400	0
34	20241210	182900	7240333400	97400	97400	97400	97400	0
35	20241210	182800	7240333400	97400	97400	97400	97400	0
36	20241210	182700	7240333400	97400	97400	97400	97400	0
37	20241210	182600	7240333400	97400	97400	97400	97400	0
38	20241210	182500	7240333400	97400	97400	97400	97400	0
39	20241210	182400	7240333400	97400	97400	97400	97400	0
40	20241210	182300	7240333400	97400	97400	97400	97400	0
41	20241210	182200	7240333400	97400	97400	97400	97400	0
42	20241210	182100	7240333400	97400	97400	97400	97400	0
43	20241210	182000	7240333400	97400	97400	97400	97400	0
44	20241210	181900	7240333400	97400	97400	97400	97400	0
45	20241210	181800	7240333400	97400	97400	97400	97400	0
46	20241210	181700	7240333400	97400	97400	97400	97400	0
47	20241210	181600	7240333400	97400	97400	97400	97400	0
48	20241210	181500	7240333400	97400	97400	97400	97400	0
49	20241210	181400	7240333400	97400	97400	97400	97400	0
50	20241210	181300	7240333400	97400	97400	97400	97400	0
51	20241210	181200	7240333400	97400	97400	97400	97400	0
52	20241210	181100	7240333400	97400	97400	97400	97400	0
53	20241210	181000	7240333400	97400	97400	97400	97400	0
54	20241210	180900	7240333400	97400	97400	97400	97400	0
55	20241210	180800	7240333400	97400	97400	97400	97400	0
56	20241210	180700	7240333400	97400	97400	97400	97400	0
57	20241210	180600	7240333400	97400	97400	97400	97400	0
58	20241210	180500	7240333400	97400	97400	97400	97400	0
59	20241210	180400	7240333400	97400	97400	97400	97400	0
60	20241210	180300	7240333400	97400	97400	97400	97400	0
61	20241210	180200	7240333400	97400	97400	97400	97400	0
62	20241210	180100	7240333400	97400	97400	97400	97400	2255
63	20241210	180000	7240333400	97400	97400	97400	97400	0
64	20241210	175900	7240333400	97400	97400	97400	97400	0
65	20241210	175800	7240333400	97400	97400	97400	97400	0
66	20241210	175700	7240333400	97400	97400	97400	97400	0
67	20241210	175600	7240333400	97400	97400	97400	97400	0
68	20241210	175500	7240333400	97400	97400	97400	97400	0
69	20241210	175400	7240333400	97400	97400	97400	97400	0
70	20241210	175300	7240333400	97400	97400	97400	97400	0
71	20241210	175200	7240333400	97400	97400	97400	97400	0
72	20241210	175100	7240333400	97400	97400	97400	97400	0
73	20241210	175000	7240333400	97400	97400	97400	97400	0
74	20241210	174900	7240333400	97400	97400	97400	97400	0
75	20241210	174800	7240333400	97400	97400	97400	97400	0
76	20241210	174700	7240333400	97400	97400	97400	97400	0
77	20241210	174600	7240333400	97400	97400	97400	97400	0
78	20241210	174500	7240333400	97400	97400	97400	97400	0
79	20241210	174400	7240333400	97400	97400	97400	97400	0
80	20241210	174300	7240333400	97400	97400	97400	97400	0
81	20241210	174200	7240333400	97400	97400	97400	97400	0
82	20241210	174100	7240333400	97400	97400	97400	97400	0
83	20241210	174000	7240333400	97400	97400	97400	97400	0
84	20241210	173900	7240333400	97400	97400	97400	97400	0
85	20241210	173800	7240333400	97400	97400	97400	97400	0
86	20241210	173700	7240333400	97400	97400	97400	97400	0
87	20241210	173600	7240333400	97400	97400	97400	97400	0
88	20241210	173500	7240333400	97400	97400	97400	97400	0
89	20241210	173400	7240333400	97400	97400	97400	97400	0
90	20241210	173300	7240333400	97400	97400	97400	97400	0
91	20241210	173200	7240333400	97400	97400	97400	97400	0
92	20241210	173100	7240333400	97400	97400	97400	97400	2255
93	20241210	173000	7240333400	97400	97400	97400	97400	0
94	20241210	172900	7240333400	97400	97400	97400	97400	0
95	20241210	172800	7240333400	97400	97400	97400	97400	0
96	20241210	172700	7240333400	97400	97400	97400	97400	0
97	20241210	172600	7240333400	97400	97400	97400	97400	0
98	20241210	172500	7240333400	97400	97400	97400	97400	0
99	20241210	172400	7240333400	97400	97400	97400	97400	0
100	20241210	172300	7240333400	97400	97400	97400	97400	0
101	20241210	172200	7240333400	97400	97400	97400	97400	0
102	20241210	172100	7240333400	97400	97400	97400	97400	0
103	20241210	172000	7240333400	97400	97400	97400	97400	0
104	20241210	171900	7240333400	97400	97400	97400	97400	0
105	20241210	171800	7240333400	97400	97400	97400	97400	0
106	20241210	171700	7240333400	97400	97400	97400	97400	0
107	20241210	171600	7240333400	97400	97400	97400	97400	0
108	20241210	171500	7240333400	97400	97400	97400	97400	0
109	20241210	171400	7240333400	97400	97400	97400	97400	0
110	20241210	171300	7240333400	97400	97400	97400	97400	0
111	20241210	171200	7240333400	97400	97400	97400	97400	0
112	20241210	171100	7240333400	97400	97400	97400	97400	0
113	20241210	171000	7240333400	97400	97400	97400	97400	0
114	20241210	170900	7240333400	97400	97400	97400	97400	0
115	20241210	170800	7240333400	97400	97400	97400	97400	0
116	20241210	170700	7240333400	97400	97400	97400	97400	0
117	20241210	170600	7240333400	97400	97400	97400	97400	0
118	20241210	170500	7240333400	97400	97400	97400	97400	0
119	20241210	170400	7240333400	97400	97400	97400	97400	0
120	20241210	170300	7240333400	97400	97400	97400	97400	0
121	20241210	170200	7240333400	97400	97400	97400	97400	0
122	20241210	170100	7240333400	97400	97400	97400	97400	2255
123	20241210	170000	7240333400	97400	97400	97400	97400	0
124	20241210	165900	7240333400	97400	97400	97400	97400	0
125	20241210	165800	7240333400	97400	97400	97400	97400	0
126	20241210	165700	7240333400	97400	97400	97400	97400	0
127	20241210	165600	7240333400	97400	97400	97400	97400	0
128	20241210	165500	7240333400	97400	97400	97400	97400	0
129	20241210	165400	7240333400	97400	97400	97400	97400	0
130	20241210	165300	7240333400	97400	97400	97400	97400	0
131	20241210	165200	7240333400	97400	97400	97400	97400	0
132	20241210	165100	7240333400	97400	97400	97400	97400	0
133	20241210	165000	7240333400	97400	97400	97400	97400	0
134	20241210	164900	7240333400	97400	97400	97400	97400	0
135	20241210	164800	7240333400	97400	97400	97400	97400	0
136	20241210	164700	7240333400	97400	97400	97400	97400	0
137	20241210	164600	7240333400	97400	97400	97400	97400	0
138	20241210	164500	7240333400	97400	97400	97400	97400	0
139	20241210	164400	7240333400	97400	97400	97400	97400	0
140	20241210	164300	7240333400	97400	97400	97400	97400	0
141	20241210	164200	7240333400	97400	97400	97400	97400	0
142	20241210	164100	7240333400	97400	97400	97400	97400	0
143	20241210	164000	7240333400	97400	97400	97400	97400	0
144	20241210	163900	7240333400	97400	97400	97400	97400	0
145	20241210	163800	7240333400	97400	97400	97400	97400	0
146	20241210	163700	7240333400	97400	97400	97400	97400	0
147	20241210	163600	7240333400	97400	97400	97400	97400	0
148	20241210	163500	7240333400	97400	97400	97400	97400	0
149	20241210	163400	7240333400	97400	97400	97400	97400	0
150	20241210	163300	7240333400	97400	97400	97400	97400	0
151	20241210	163200	7240333400	97400	97400	97400	97400	0
152	20241210	163100	7240333400	97400	97400	97400	97400	2255
153	20241210	163000	7240333400	97400	97400	97400	97400	0
154	20241210	162900	7240333400	97400	97400	97400	97400	0
155	20241210	162800	7240333400	97400	97400	97400	97400	0
156	20241210	162700	7240333400	97400	97400	97400	97400	0
157	20241210	162600	7240333400	97400	97400	97400	97400	0
158	20241210	162500	7240333400	97400	97400	97400	97400	0
159	20241210	162400	7240333400	97400	97400	97400	97400	0
160	20241210	162300	7240333400	97400	97400	97400	97400	0
161	20241210	162200	7240333400	97400	97400	97400	97400	0
162	20241210	162100	7240333400	97400	97400	97400	97400	0
163	20241210	162000	7240333400	97400	97400	97400	97400	0
164	20241210	161900	7240333400	97400	97400	97400	97400	0
165	20241210	161800	7240333400	97400	97400	97400	97400	0
166	20241210	161700	7240333400	97400	97400	97400	97400	0
167	20241210	161600	7240333400	97400	97400	97400	97400	0
168	20241210	161500	7240333400	97400	97400	97400	97400	0
169	20241210	161400	7240333400	97400	97400	97400	97400	0
170	20241210	161300	7240333400	97400	97400	97400	97400	0
171	20241210	161200	7240333400	97400	97400	97400	97400	0
172	20241210	161100	7240333400	97400	97400	97400	97400	0
173	20241210	161000	7240333400	97400	97400	97400	97400	0
174	20241210	160900	7240333400	97400	97400	97400	97400	0
175	20241210	160800	7240333400	97400	97400	97400	97400	0
176	20241210	160700	7240333400	97400	97400	97400	97400	0
177	20241210	160600	7240333400	97400	97400	97400	97400	0
178	20241210	160500	7240333400	97400	97400	97400	97400	0
179	20241210	160400	7240333400	97400	97400	97400	97400	0
180	20241210	160300	7240333400	97400	97400	97400	97400	0
181	20241210	160200	7240333400	97400	97400	97400	97400	0
182	20241210	160100	7240333400	97400	97400	97400	97400	2255
183	20241210	160000	7240333400	97400	97400	97400	97400	0
184	20241210	155900	7240333400	97400	97400	97400	97400	0
185	20241210	155800	7240333400	97400	97400	97400	97400	0
186	20241210	155700	7240333400	97400	97400	97400	97400	0
187	20241210	155600	7240333400	97400	97400	97400	97400	0
188	20241210	155500	7240333400	97400	97400	97400	97400	0
189	20241210	155400	7240333400	97400	97400	97400	97400	0
190	20241210	155300	7240333400	97400	97400	97400	97400	0
191	20241210	155200	7240333400	97400	97400	97400	97400	0
192	20241210	155100	7240333400	97400	97400	97400	97400	0
193	20241210	155000	7240333400	97400	97400	97400	97400	0
194	20241210	154900	7240333400	97400	97400	97400	97400	0
195	20241210	154800	7240333400	97400	97400	97400	97400	0
196	20241210	154700	7240333400	97400	97400	97400	97400	0
197	20241210	154600	7240333400	97400	97400	97400	97400	0
198	20241210	154500	7240333400	97400	97400	97400	97400	0
199	20241210	154400	7240333400	97400	97400	97400	97400	0
200	20241210	154300	7240333400	97400	97400	97400	97400	0
201	20241210	154200	7240333400	97400	97400	97400	97400	0
202	20241210	154100	7240333400	97400	97400	97400	97400	0
203	20241210	154000	7240333400	97400	97400	97400	97400	0
204	20241210	153900	7240333400	97400	97400	97400	97400	0
205	20241210	153800	7240333400	97400	97400	97400	97400	0
206	20241210	153700	7240333400	97400	97400	97400	97400	0
207	20241210	153600	7240333400	97400	97400	97400	97400	0
208	20241210	153500	7240333400	97400	97400	97400	97400	0
209	20241210	153400	7240333400	97400	97400	97400	97400	0
210	20241210	153300	7240333400	97400	97400	97400	97400	0
211	20241210	153200	7240333400	97400	97400	97400	97400	0
212	20241210	153100	7240333400	97400	97400	97400	97400	2255
213	20241210	153000	7240333400	97400	97400	97400	97400	2255
214	20241210	152900	7020696400	97200	97200	97200	97200	0
215	20241210	152800	7020696400	97200	97200	97200	97200	0
216	20241210	152700	7020696400	97200	97200	97200	97200	0
217	20241210	152600	7020696400	97200	97200	97200	97200	0
218	20241210	152500	7020696400	97200	97200	97200	97200	0
219	20241210	152400	7020696400	97200	97200	97200	97200	0
220	20241210	152300	7020696400	97200	97200	97200	97200	0
221	20241210	152200	7020696400	97200	97200	97200	97200	0
222	20241210	152100	7020696400	97200	97200	97200	97200	0
223	20241210	152000	7020696400	97200	97200	97200	97200	0
224	20241210	151900	7020696400	97200	97200	97200	96800	69
225	20241210	151800	7014004700	96800	97300	97300	96700	49
226	20241210	151700	7009249000	97300	96900	97300	96800	121
227	20241210	151600	6997494000	96900	97200	97500	96900	236
228	20241210	151500	6974546900	97300	97200	97400	97200	80
229	20241210	151400	6966757200	97200	97100	97400	97100	112
230	20241210	151300	6955859400	97300	97600	97600	97100	349
231	20241210	151200	6921906500	97500	97100	97600	97100	124
232	20241210	151100	6909838700	97100	97000	97200	97000	61
233	20241210	151000	6903915600	97100	97000	97100	96900	119
234	20241210	150900	6892367400	97000	96900	97000	96900	270
235	20241210	150800	6866199700	96900	97000	97200	96900	536
236	20241210	150700	6814203800	97100	97100	97100	97000	66
237	20241210	150600	6807795300	97000	97000	97100	97000	67
238	20241210	150500	6801294600	97000	96900	97100	96900	46
239	20241210	150400	6796834900	96900	96900	96900	96800	74
240	20241210	150300	6789666700	96800	97100	97200	96800	188
241	20241210	150200	6771425500	97100	96900	97100	96900	101
242	20241210	150100	6761631000	96900	96900	97000	96900	65
243	20241210	150000	6755328500	96900	97200	97200	96800	179
244	20241210	145900	6737969000	97200	97100	97300	97000	176
245	20241210	145800	6720878400	97100	97000	97200	96900	72
246	20241210	145700	6713891700	97000	97200	97300	96900	262
247	20241210	145600	6688458000	97200	97200	97300	97100	160
248	20241210	145500	6672899700	97100	96900	97300	96900	124
249	20241210	145400	6660857000	96900	97100	97100	96900	121
250	20241210	145300	6649122300	97000	97300	97300	97000	254
251	20241210	145200	6624436500	97300	97300	97500	97300	154
252	20241210	145100	6609437300	97400	97200	97500	97200	102
253	20241210	145000	6599500500	97200	97400	97500	97200	167
254	20241210	144900	6583236900	97300	97400	97500	97300	151
255	20241210	144800	6568528700	97400	97300	97500	97300	145
256	20241210	144700	6554408800	97400	97200	97400	97200	94
257	20241210	144600	6545259000	97300	97600	97600	97300	135
258	20241210	144500	6532109600	97400	97500	97600	97200	273
259	20241210	144400	6505518100	97500	97400	97500	97300	129
260	20241210	144300	6492948600	97400	97300	97500	97300	78
261	20241210	144200	6485350300	97500	97500	97600	97400	152
262	20241210	144100	6470535300	97500	97600	97600	97400	125
263	20241210	144000	6458344100	97700	97600	97700	97400	162
264	20241210	143900	6442543600	97600	97400	97600	97400	165
265	20241210	143800	6426448300	97500	97500	97700	97400	192
266	20241210	143700	6407723300	97600	97500	97700	97500	75
267	20241210	143600	6400403200	97500	97600	97700	97500	128
268	20241210	143500	6387912900	97500	97500	97700	97400	112
269	20241210	143400	6376984100	97500	97600	97600	97400	78
270	20241210	143300	6369379800	97600	97500	97600	97400	115
271	20241210	143200	6358162700	97500	97400	97600	97400	66
272	20241210	143100	6351727400	97400	97600	97600	97300	119
273	20241210	143000	6340133900	97600	97700	97700	97200	154
274	20241210	142900	6325122500	97700	97700	97800	97600	128
275	20241210	142800	6312613300	97600	97600	97800	97500	179
276	20241210	142700	6295125900	97600	97600	97800	97500	71
277	20241210	142600	6288198100	97400	97400	97700	97400	103
278	20241210	142500	6278143400	97400	97500	97700	97300	85
279	20241210	142400	6269851700	97500	97800	97800	97500	172
280	20241210	142300	6253049900	97600	97800	97800	97600	62
281	20241210	142200	6246989400	97800	97700	97800	97600	172
282	20241210	142100	6230184900	97700	97700	97700	97500	55
283	20241210	142000	6224813400	97700	97700	97800	97600	123
284	20241210	141900	6212793900	97700	97700	97800	97600	136
285	20241210	141800	6199505600	97800	97800	97800	97700	98
286	20241210	141700	6189923800	97800	97700	97800	97600	149
287	20241210	141600	6175356700	97700	97500	97700	97500	156
288	20241210	141500	6160122000	97600	97600	97700	97500	152
289	20241210	141400	6145277000	97600	97600	97700	97600	107
290	20241210	141300	6134828600	97600	97500	97800	97500	226
291	20241210	141200	6112752900	97700	97500	97800	97400	204
292	20241210	141100	6092841900	97500	97500	97700	97400	101
293	20241210	141000	6082986200	97500	97500	97600	97400	55
294	20241210	140900	6077623400	97600	97400	97600	97300	147
295	20241210	140800	6063298500	97400	97500	97600	97400	64
296	20241210	140700	6057057800	97600	97500	97700	97400	134
297	20241210	140600	6043986900	97500	97600	97700	97400	79
298	20241210	140500	6036282100	97600	97600	97700	97400	132
299	20241210	140400	6023403800	97500	97500	97600	97500	94
300	20241210	140300	6014233700	97500	97500	97600	97500	65
301	20241210	140200	6007894000	97500	97600	97700	97300	116
302	20241210	140100	5996570100	97500	97500	97700	97300	152
303	20241210	140000	5981742900	97400	97600	97700	97400	151
304	20241210	135900	5967009900	97500	97500	97600	97400	62
305	20241210	135800	5960965100	97700	97500	97700	97400	114
306	20241210	135700	5949847700	97500	97700	97700	97400	69
307	20241210	135600	5943116600	97600	97400	97700	97300	107
308	20241210	135500	5932683800	97400	97400	97500	97400	120
309	20241210	135400	5920985800	97500	97200	97700	97200	145
310	20241210	135300	5906857900	97300	97200	97300	97200	61
311	20241210	135200	5900924100	97300	97500	97500	97200	125
312	20241210	135100	5888761700	97500	97200	97500	97200	78
313	20241210	135000	5881167500	97400	97300	97400	97200	88
314	20241210	134900	5872603800	97300	97200	97400	97200	69
315	20241210	134800	5865890000	97300	97500	97500	97300	52
316	20241210	134700	5860828200	97500	97300	97500	97300	115
317	20241210	134600	5849626000	97300	97500	97600	97300	77
318	20241210	134500	5842119500	97700	97800	97800	97400	164
319	20241210	134400	5826116800	97600	97800	97900	97600	70
320	20241210	134300	5819273100	97800	97600	97800	97600	97
321	20241210	134200	5809794900	97600	97600	97800	97500	106
322	20241210	134100	5799439200	97700	97600	97800	97500	103
323	20241210	134000	5789380500	97600	97600	97800	97500	61
324	20241210	133900	5783422800	97600	97500	97600	97500	78
325	20241210	133800	5775813900	97600	97600	97900	97500	214
326	20241210	133700	5754904700	97700	97400	97700	97400	134
327	20241210	133600	5741826000	97500	97500	97800	97400	134
328	20241210	133500	5728749300	97400	97600	97600	97400	42
329	20241210	133400	5724656000	97800	97700	97800	97600	100
330	20241210	133300	5714885800	97800	97300	97800	97200	584
331	20241210	133200	5657950200	97300	97400	97600	97200	87
332	20241210	133100	5649479200	97400	97600	97600	97400	111
333	20241210	133000	5638654700	97600	97600	97800	97500	152
334	20241210	132900	5623811600	97700	97800	97800	97700	151
335	20241210	132800	5609052500	97900	97900	98000	97800	140
336	20241210	132700	5595345600	97900	97900	98000	97900	129
337	20241210	132600	5582710500	97900	97900	97900	97800	81
338	20241210	132500	5574781100	98000	97800	98000	97800	65
339	20241210	132400	5568422200	97800	97800	97900	97800	325
340	20241210	132300	5536627300	97800	97900	97900	97800	78
341	20241210	132200	5528993400	97900	97800	97900	97800	269
342	20241210	132100	5502677200	97800	97500	97800	97500	697
343	20241210	132000	5434622600	97500	97600	97600	97500	226
344	20241210	131900	5412586800	97600	97400	97600	97300	77
345	20241210	131800	5405086200	97400	97400	97400	97300	33
346	20241210	131700	5401873800	97200	97400	97500	97100	428
347	20241210	131600	5360228600	97500	97600	97600	97400	61
348	20241210	131500	5354282300	97600	97400	97600	97400	144
349	20241210	131400	5340242900	97400	97500	97600	97400	112
350	20241210	131300	5329320300	97600	97600	97600	97500	37
351	20241210	131200	5325711700	97600	97700	97700	97500	88
352	20241210	131100	5317120600	97500	97500	97600	97500	56
353	20241210	131000	5311660300	97600	97700	97700	97500	203
354	20241210	130900	5291840700	97700	97600	97700	97600	55
355	20241210	130800	5286470400	97600	97700	97700	97600	53
356	20241210	130700	5281293400	97700	97700	97800	97700	173
357	20241210	130600	5264388700	97800	97800	97800	97700	204
358	20241210	130500	5244457000	97700	97600	97800	97600	148
359	20241210	130400	5229999900	97600	97500	97600	97500	63
360	20241210	130300	5223852700	97600	97500	97600	97500	91
361	20241210	130200	5214976900	97600	97600	97700	97500	97
362	20241210	130100	5205508900	97600	97800	97900	97600	260
363	20241210	130000	5180091500	97800	97800	97900	97800	22
364	20241210	125900	5177939500	97700	97700	97700	97600	77
365	20241210	125800	5170419900	97700	97600	97700	97500	46
366	20241210	125700	5165930000	97600	97700	97700	97600	151
367	20241210	125600	5151184400	97800	97900	97900	97700	253
368	20241210	125500	5126441200	97800	97800	97900	97700	60
369	20241210	125400	5120573500	97800	97800	97800	97700	108
370	20241210	125300	5110012800	97800	97800	97800	97700	89
371	20241210	125200	5101312600	97800	97800	97800	97700	77
372	20241210	125100	5093785300	97700	97700	97700	97700	41
373	20241210	125000	5089779600	97800	97600	97800	97600	69
374	20241210	124900	5083039800	97700	97700	97800	97600	100
375	20241210	124800	5073267400	97700	97700	97800	97600	96
376	20241210	124700	5063888300	97700	97600	97700	97600	47
377	20241210	124600	5059297800	97600	97700	97700	97600	91
378	20241210	124500	5050408800	97600	97700	97700	97600	56
379	20241210	124400	5044939100	97800	97900	97900	97700	177
380	20241210	124300	5027631900	97800	97700	97800	97700	107
381	20241210	124200	5017172500	97800	97700	97800	97700	91
382	20241210	124100	5008276500	97800	97700	97800	97700	73
383	20241210	124000	5001143000	97700	97600	97700	97500	68
384	20241210	123900	4994505400	97700	97600	97700	97500	70
385	20241210	123800	4987674300	97700	97700	97800	97500	147
386	20241210	123700	4973319500	97700	97700	97800	97700	69
387	20241210	123600	4966577400	97700	97700	97700	97600	129
388	20241210	123500	4953978900	97700	97500	97700	97500	327
389	20241210	123400	4922043700	97600	97600	97600	97500	98
390	20241210	123300	4912480800	97600	97600	97700	97500	144
391	20241210	123200	4898429200	97600	97600	97600	97500	60
392	20241210	123100	4892573700	97600	97500	97600	97500	109
393	20241210	123000	4881939500	97600	97700	97700	97500	68
394	20241210	122900	4875301500	97400	97700	97800	97400	148
395	20241210	122800	4860855300	97700	97700	97800	97600	112
396	20241210	122700	4849913800	97700	97700	97800	97600	103
397	20241210	122600	4839851500	97700	97600	97700	97600	55
398	20241210	122500	4834482300	97500	97400	97600	97400	51
399	20241210	122400	4829509400	97400	97500	97600	97400	70
400	20241210	122300	4822684500	97600	97600	97700	97500	72
401	20241210	122200	4815658600	97500	97600	97700	97500	93
402	20241210	122100	4806574000	97600	97700	97700	97600	64
403	20241210	122000	4800325900	97700	97600	97700	97600	112
404	20241210	121900	4789387000	97500	97700	97700	97500	58
405	20241210	121800	4783728900	97500	97600	97600	97500	56
406	20241210	121700	4778263500	97500	97500	97700	97400	191
407	20241210	121600	4759633600	97500	97500	97500	97300	91
408	20241210	121500	4750766700	97400	97300	97500	97200	283
409	20241210	121400	4723224700	97200	97400	97400	97100	221
410	20241210	121300	4701735100	97400	97400	97400	97300	58
411	20241210	121200	4696087000	97300	97400	97500	97300	186
412	20241210	121100	4677974600	97400	97500	97700	97400	81
413	20241210	121000	4670074400	97500	97500	97500	97400	86
414	20241210	120900	4661692000	97500	97500	97500	97300	141
415	20241210	120800	4647957400	97400	97500	97500	97200	294
416	20241210	120700	4619328300	97400	97600	97700	97400	131
417	20241210	120600	4606547500	97700	97600	97700	97600	130
418	20241210	120500	4593857300	97700	97700	97800	97600	134
419	20241210	120400	4580765300	97600	97600	97800	97600	139
420	20241210	120300	4567184900	97700	97900	97900	97700	108
421	20241210	120200	4556624600	97900	97800	97900	97700	119
422	20241210	120100	4544982700	97800	97900	97900	97600	95
423	20241210	120000	4535690300	97900	97800	97900	97800	72
424	20241210	115900	4528642900	98000	97800	98000	97800	90
425	20241210	115800	4519832500	97700	97600	97800	97500	83
426	20241210	115700	4511727200	97600	97800	97800	97500	79
427	20241210	115600	4504011700	97700	97800	97900	97700	92
428	20241210	115500	4495013000	97800	97700	97800	97700	27
429	20241210	115400	4492374200	97900	97700	97900	97700	113
430	20241210	115300	4481321100	97700	97800	97900	97700	67
431	20241210	115200	4474772300	97800	97800	97800	97700	73
432	20241210	115100	4467635900	97800	97800	97900	97600	108
433	20241210	115000	4457079100	97800	97700	98000	97600	78
434	20241210	114900	4449451400	97700	97700	97900	97700	94
435	20241210	114800	4440265300	97700	97600	98000	97600	42
436	20241210	114700	4436161900	97700	97800	98000	97700	258
437	20241210	114600	4410927000	97800	97600	97800	97600	227
438	20241210	114500	4388750800	97600	97600	97700	97500	59
439	20241210	114400	4382991100	97600	97600	97600	97500	75
440	20241210	114300	4375673700	97600	97500	97600	97500	59
441	20241210	114200	4369917700	97500	97500	97500	97400	81
442	20241210	114100	4362023100	97400	97300	97400	97300	135
443	20241210	114000	4348885400	97300	97300	97400	97200	89
444	20241210	113900	4340224500	97400	97500	97500	97200	213
445	20241210	113800	4319495300	97500	97200	97500	97200	98
446	20241210	113700	4309959600	97200	97500	97500	97200	179
447	20241210	113600	4292532300	97400	97600	97600	97400	112
448	20241210	113500	4281611000	97600	97700	97700	97400	116
449	20241210	113400	4270290500	97700	97600	97700	97600	111
450	20241210	113300	4259456600	97600	97500	97600	97400	49
451	20241210	113200	4254678200	97500	97500	97600	97400	109
452	20241210	113100	4244047500	97600	97500	97600	97500	71
453	20241210	113000	4237123100	97600	97400	97600	97400	85
454	20241210	112900	4228833000	97400	97600	97800	97400	206
455	20241210	112800	4208727800	97400	97300	97500	97300	129
456	20241210	112700	4196162100	97300	97400	97400	97200	47
457	20241210	112600	4191588900	97400	97300	97400	97300	69
458	20241210	112500	4184871900	97400	96900	97400	96900	168
459	20241210	112400	4168540200	96900	97100	97100	96900	34
460	20241210	112300	4165241200	97100	97300	97300	97100	101
461	20241210	112200	4155422800	97300	97300	97300	96800	310
462	20241210	112100	4125310400	97300	97200	97300	97200	105
463	20241210	112000	4115096400	97200	97000	97300	96700	551
464	20241210	111900	4061617500	97000	96800	97000	96700	144
465	20241210	111800	4047674400	96900	97000	97000	96900	94
466	20241210	111700	4038561600	97000	96900	97000	96800	38
467	20241210	111600	4034878200	96900	96800	96900	96700	31
468	20241210	111500	4031876000	96700	96700	97000	96700	114
469	20241210	111400	4020831600	96700	96700	96700	96600	65
470	20241210	111300	4014547600	96700	96700	96800	96700	28
471	20241210	111200	4011839900	96800	96700	96900	96600	185
472	20241210	111100	3993945300	96700	96800	96900	96700	14
473	20241210	111000	3992589700	96900	96700	97000	96500	137
474	20241210	110900	3979324800	96700	96900	96900	96700	71
475	20241210	110800	3972454600	96900	96800	96900	96800	64
476	20241210	110700	3966254900	96900	96800	96900	96700	146
477	20241210	110600	3952117800	96800	96700	96900	96700	80
478	20241210	110500	3944378800	96600	96200	96600	96200	161
479	20241210	110400	3928849200	96400	96400	96500	96200	123
480	20241210	110300	3916997000	96400	96700	96700	96400	90
481	20241210	110200	3908309900	96600	96300	96600	96300	79
482	20241210	110100	3900690300	96300	96300	96400	96300	41
483	20241210	110000	3896741500	96200	96500	96500	96200	74
484	20241210	105900	3889615000	96500	96100	96500	96100	97
485	20241210	105800	3880267300	96200	96200	96200	96100	42
486	20241210	105700	3876230800	96100	96000	96200	96000	75
487	20241210	105600	3869026000	96000	96300	96300	96000	133
488	20241210	105500	3856233600	96400	95700	96500	95700	590
489	20241210	105400	3799551700	95900	95800	95900	95700	183
490	20241210	105300	3782019700	95800	95900	95900	95800	248
491	20241210	105200	3758256600	95900	95800	95900	95700	102
492	20241210	105100	3748483500	95700	95600	95700	95600	112
493	20241210	105000	3737768800	95600	95400	95600	95200	148
494	20241210	104900	3723647400	95300	95500	95500	95200	88
495	20241210	104800	3715262000	95500	95300	95500	95100	28
496	20241210	104700	3712593100	95400	95400	95500	95100	242
497	20241210	104600	3689529900	95500	95400	95500	95300	73
498	20241210	104500	3682561900	95500	95400	95600	95400	34
499	20241210	104400	3679315600	95600	95400	95600	95400	115
500	20241210	104300	3668331300	95400	95400	95500	95400	119
501	20241210	104200	3656973500	95300	95100	95300	95100	80
502	20241210	104100	3649358500	95200	95400	95400	95200	67
503	20241210	104000	3642971800	95400	95200	95400	95200	57
504	20241210	103900	3637542900	95200	95200	95300	95100	264
505	20241210	103800	3612398200	95200	95100	95200	94900	172
506	20241210	103700	3596057100	95100	95100	95100	95100	30
507	20241210	103600	3593204100	95100	95000	95100	94900	135
508	20241210	103500	3580379500	95000	94900	95000	94900	19
509	20241210	103400	3578575400	94800	95000	95200	94800	34
510	20241210	103300	3575346100	95000	95000	95200	95000	156
511	20241210	103200	3560519200	95000	95000	95000	94800	24
512	20241210	103100	3558241500	94700	94700	94900	94500	75
513	20241210	103000	3551131900	94800	94800	94800	94500	154
514	20241210	102900	3536545900	94600	95000	95100	94600	211
515	20241210	102800	3516536700	95100	95100	95300	95000	484
516	20241210	102700	3470461800	95000	95400	95400	95000	100
517	20241210	102600	3460941500	95300	95300	95500	95200	69
518	20241210	102500	3454362200	95200	95400	95400	95200	78
519	20241210	102400	3446927300	95200	95100	95300	95100	67
520	20241210	102300	3440545900	95400	95200	95500	95000	65
521	20241210	102200	3434352500	95200	95400	95500	95100	167
522	20241210	102100	3418440900	95300	95200	95400	95000	377
523	20241210	102000	3382575000	95100	94800	95200	94700	175
524	20241210	101900	3365955600	94800	94700	94800	94600	98
525	20241210	101800	3356675300	94700	94600	94700	94600	107
526	20241210	101700	3346547700	94500	94600	94600	94400	135
527	20241210	101600	3333799600	94600	94300	94600	94300	64
528	20241210	101500	3327746800	94600	94100	94600	94100	181
529	20241210	101400	3310676800	94300	94300	94300	93700	402
530	20241210	101300	3272903600	94100	94000	94200	94000	101
531	20241210	101200	3263396500	94100	94000	94200	94000	38
532	20241210	101100	3259820700	93900	93900	94200	93900	30
533	20241210	101000	3257003400	93900	94000	94000	93500	126
534	20241210	100900	3245186200	94100	94000	94100	94000	75
535	20241210	100800	3238130900	93900	93600	93900	93600	49
536	20241210	100700	3233536900	94000	93800	94000	93500	166
537	20241210	100600	3217987000	93800	94000	94000	93600	312
538	20241210	100500	3188725100	94000	93900	94100	93900	34
539	20241210	100400	3185531100	93800	93900	94100	93800	409
540	20241210	100300	3147088900	93900	93900	94000	93800	144
541	20241210	100200	3133565300	93800	93600	93800	93500	145
542	20241210	100100	3119983300	93600	93100	93600	93100	255
543	20241210	100000	3096153000	93200	93100	93200	93000	150
544	20241210	095900	3082190200	93100	93300	93300	93100	102
545	20241210	095800	3072687100	93200	93200	93200	93100	350
546	20241210	095700	3040072100	93100	93000	93100	93000	100
547	20241210	095600	3030764300	93000	93100	93100	93000	32
548	20241210	095500	3027787100	92900	93000	93000	92900	12
549	20241210	095400	3026671700	93200	92700	93200	92700	193
550	20241210	095300	3008767500	92700	93100	93100	92700	310
551	20241210	095200	2979966200	93100	93200	93200	93100	103
552	20241210	095100	2970376000	93300	93000	93300	93000	718
553	20241210	095000	2903479600	93100	93100	93100	93000	23
554	20241210	094900	2901338500	93000	93000	93000	92900	243
555	20241210	094800	2878742000	92900	92900	93000	92900	550
556	20241210	094700	2827638100	92900	92800	92900	92800	277
557	20241210	094600	2801932100	92800	92800	92800	92800	155
558	20241210	094500	2787548100	92700	92600	92700	92600	345
559	20241210	094400	2755575100	92600	92600	92600	92600	102
560	20241210	094300	2746129900	92600	92600	92700	92600	457
561	20241210	094200	2703803100	92600	92500	92600	92500	452
562	20241210	094100	2661986300	92500	92600	92600	92500	167
563	20241210	094000	2646534400	92600	92500	92600	92400	571
564	20241210	093900	2593722300	92500	92300	92500	92300	565
565	20241210	093800	2541525200	92400	92300	92400	92300	254
566	20241210	093700	2518079800	92400	92400	92400	92300	71
567	20241210	093600	2511520200	92300	92200	92300	92100	926
568	20241210	093500	2426117100	92200	92200	92200	92200	12
569	20241210	093400	2425010700	92100	92200	92200	92100	118
570	20241210	093300	2414135000	92200	92200	92200	92200	29
571	20241210	093200	2411461200	92200	92200	92200	92200	553
572	20241210	093100	2360474600	92200	92200	92200	92100	16
573	20241210	093000	2358999900	92200	91800	92200	91700	2888
574	20241210	092900	2093253600	91800	92000	92000	91800	401
575	20241210	092800	2056393900	92000	91700	92000	91700	332
576	20241210	092700	2025936900	91700	91900	92200	91700	1043
577	20241210	092600	1929991800	91900	92300	92300	91800	678
578	20241210	092500	1867611700	92300	92600	93300	91200	4692
579	20241210	092400	1434136800	92700	92800	92900	92600	574
580	20241210	092300	1380932100	92900	92300	93200	92200	953
581	20241210	092200	1292581900	92300	91600	92500	91600	4104
582	20241210	092100	914498300	91500	91700	91700	91500	243
583	20241210	092000	892235300	91700	91800	91800	91700	151
584	20241210	091900	878384800	91900	91800	91900	91700	167
585	20241210	091800	863056000	91800	91800	91900	91700	54
586	20241210	091700	858098200	91900	91800	91900	91600	382
587	20241210	091600	823045100	91900	91900	91900	91900	20
588	20241210	091500	821207100	92200	92100	92300	91700	83
589	20241210	091400	813565500	92100	92300	92300	91700	301
590	20241210	091300	785799700	92300	92300	92500	92300	178
591	20241210	091200	769363500	92200	92200	92400	92200	1190
592	20241210	091100	659487400	92100	92000	92200	92000	278
593	20241210	091000	633886700	91800	91900	92200	91300	1565
594	20241210	090900	489850400	91500	92200	92400	91500	911
595	20241210	090800	406046800	91800	92300	92300	91800	198
596	20241210	090700	387826900	92500	92900	93000	92500	347
597	20241210	090600	355648400	92900	92400	93000	92400	517
598	20241210	090500	307680400	92400	92300	92600	92300	198
599	20241210	090400	289368400	92000	92200	92500	91800	371
600	20241210	090300	255138400	92200	92200	92500	92100	656
601	20241210	090200	194583500	92100	92200	92200	91700	378
602	20241210	090100	159853900	92200	91500	92500	91500	1103
603	20241210	090000	58399500	91800	91200	91900	91000	639