KissMeData/086900/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200000	4431695400	124000	124000	124000	124000	1689
3	20241220	195900	4431695400	124000	124000	124000	124000	0
4	20241220	195800	4431695400	124000	124000	124000	124000	0
5	20241220	195700	4431695400	124000	124000	124000	124000	0
6	20241220	195600	4431695400	124000	124000	124000	124000	0
7	20241220	195500	4431695400	124000	124000	124000	124000	0
8	20241220	195400	4431695400	124000	124000	124000	124000	0
9	20241220	195300	4431695400	124000	124000	124000	124000	0
10	20241220	195200	4431695400	124000	124000	124000	124000	0
11	20241220	195100	4431695400	124000	124000	124000	124000	0
12	20241220	195000	4431695400	124000	124000	124000	124000	0
13	20241220	194900	4431695400	124000	124000	124000	124000	0
14	20241220	194800	4431695400	124000	124000	124000	124000	0
15	20241220	194700	4431695400	124000	124000	124000	124000	0
16	20241220	194600	4431695400	124000	124000	124000	124000	0
17	20241220	194500	4431695400	124000	124000	124000	124000	0
18	20241220	194400	4431695400	124000	124000	124000	124000	0
19	20241220	194300	4431695400	124000	124000	124000	124000	0
20	20241220	194200	4431695400	124000	124000	124000	124000	0
21	20241220	194100	4431695400	124000	124000	124000	124000	0
22	20241220	194000	4431695400	124000	124000	124000	124000	0
23	20241220	193900	4431695400	124000	124000	124000	124000	0
24	20241220	193800	4431695400	124000	124000	124000	124000	0
25	20241220	193700	4431695400	124000	124000	124000	124000	0
26	20241220	193600	4431695400	124000	124000	124000	124000	0
27	20241220	193500	4431695400	124000	124000	124000	124000	0
28	20241220	193400	4431695400	124000	124000	124000	124000	0
29	20241220	193300	4431695400	124000	124000	124000	124000	0
30	20241220	193200	4431695400	124000	124000	124000	124000	0
31	20241220	193100	4431695400	124000	124000	124000	124000	0
32	20241220	193000	4431695400	124000	124000	124000	124000	1689
33	20241220	192900	4431695400	124000	124000	124000	124000	0
34	20241220	192800	4431695400	124000	124000	124000	124000	0
35	20241220	192700	4431695400	124000	124000	124000	124000	0
36	20241220	192600	4431695400	124000	124000	124000	124000	0
37	20241220	192500	4431695400	124000	124000	124000	124000	0
38	20241220	192400	4431695400	124000	124000	124000	124000	0
39	20241220	192300	4431695400	124000	124000	124000	124000	0
40	20241220	192200	4431695400	124000	124000	124000	124000	0
41	20241220	192100	4431695400	124000	124000	124000	124000	0
42	20241220	192000	4431695400	124000	124000	124000	124000	0
43	20241220	191900	4431695400	124000	124000	124000	124000	0
44	20241220	191800	4431695400	124000	124000	124000	124000	0
45	20241220	191700	4431695400	124000	124000	124000	124000	0
46	20241220	191600	4431695400	124000	124000	124000	124000	0
47	20241220	191500	4431695400	124000	124000	124000	124000	0
48	20241220	191400	4431695400	124000	124000	124000	124000	0
49	20241220	191300	4431695400	124000	124000	124000	124000	0
50	20241220	191200	4431695400	124000	124000	124000	124000	0
51	20241220	191100	4431695400	124000	124000	124000	124000	0
52	20241220	191000	4431695400	124000	124000	124000	124000	0
53	20241220	190900	4431695400	124000	124000	124000	124000	0
54	20241220	190800	4431695400	124000	124000	124000	124000	0
55	20241220	190700	4431695400	124000	124000	124000	124000	0
56	20241220	190600	4431695400	124000	124000	124000	124000	0
57	20241220	190500	4431695400	124000	124000	124000	124000	0
58	20241220	190400	4431695400	124000	124000	124000	124000	0
59	20241220	190300	4431695400	124000	124000	124000	124000	0
60	20241220	190200	4431695400	124000	124000	124000	124000	0
61	20241220	190100	4431695400	124000	124000	124000	124000	0
62	20241220	190000	4431695400	124000	124000	124000	124000	1689
63	20241220	185900	4431695400	124000	124000	124000	124000	0
64	20241220	185800	4431695400	124000	124000	124000	124000	0
65	20241220	185700	4431695400	124000	124000	124000	124000	0
66	20241220	185600	4431695400	124000	124000	124000	124000	0
67	20241220	185500	4431695400	124000	124000	124000	124000	0
68	20241220	185400	4431695400	124000	124000	124000	124000	0
69	20241220	185300	4431695400	124000	124000	124000	124000	0
70	20241220	185200	4431695400	124000	124000	124000	124000	0
71	20241220	185100	4431695400	124000	124000	124000	124000	0
72	20241220	185000	4431695400	124000	124000	124000	124000	0
73	20241220	184900	4431695400	124000	124000	124000	124000	0
74	20241220	184800	4431695400	124000	124000	124000	124000	0
75	20241220	184700	4431695400	124000	124000	124000	124000	0
76	20241220	184600	4431695400	124000	124000	124000	124000	0
77	20241220	184500	4431695400	124000	124000	124000	124000	0
78	20241220	184400	4431695400	124000	124000	124000	124000	0
79	20241220	184300	4431695400	124000	124000	124000	124000	0
80	20241220	184200	4431695400	124000	124000	124000	124000	0
81	20241220	184100	4431695400	124000	124000	124000	124000	0
82	20241220	184000	4431695400	124000	124000	124000	124000	0
83	20241220	183900	4431695400	124000	124000	124000	124000	0
84	20241220	183800	4431695400	124000	124000	124000	124000	0
85	20241220	183700	4431695400	124000	124000	124000	124000	0
86	20241220	183600	4431695400	124000	124000	124000	124000	0
87	20241220	183500	4431695400	124000	124000	124000	124000	0
88	20241220	183400	4431695400	124000	124000	124000	124000	0
89	20241220	183300	4431695400	124000	124000	124000	124000	0
90	20241220	183200	4431695400	124000	124000	124000	124000	0
91	20241220	183100	4431695400	124000	124000	124000	124000	0
92	20241220	183000	4431695400	124000	124000	124000	124000	1689
93	20241220	182900	4431695400	124000	124000	124000	124000	0
94	20241220	182800	4431695400	124000	124000	124000	124000	0
95	20241220	182700	4431695400	124000	124000	124000	124000	0
96	20241220	182600	4431695400	124000	124000	124000	124000	0
97	20241220	182500	4431695400	124000	124000	124000	124000	0
98	20241220	182400	4431695400	124000	124000	124000	124000	0
99	20241220	182300	4431695400	124000	124000	124000	124000	0
100	20241220	182200	4431695400	124000	124000	124000	124000	0
101	20241220	182100	4431695400	124000	124000	124000	124000	0
102	20241220	182000	4431695400	124000	124000	124000	124000	0
103	20241220	181900	4431695400	124000	124000	124000	124000	0
104	20241220	181800	4431695400	124000	124000	124000	124000	0
105	20241220	181700	4431695400	124000	124000	124000	124000	0
106	20241220	181600	4431695400	124000	124000	124000	124000	0
107	20241220	181500	4431695400	124000	124000	124000	124000	0
108	20241220	181400	4431695400	124000	124000	124000	124000	0
109	20241220	181300	4431695400	124000	124000	124000	124000	0
110	20241220	181200	4431695400	124000	124000	124000	124000	0
111	20241220	181100	4431695400	124000	124000	124000	124000	0
112	20241220	181000	4431695400	124000	124000	124000	124000	0
113	20241220	180900	4431695400	124000	124000	124000	124000	0
114	20241220	180800	4431695400	124000	124000	124000	124000	0
115	20241220	180700	4431695400	124000	124000	124000	124000	0
116	20241220	180600	4431695400	124000	124000	124000	124000	0
117	20241220	180500	4431695400	124000	124000	124000	124000	0
118	20241220	180400	4431695400	124000	124000	124000	124000	0
119	20241220	180300	4431695400	124000	124000	124000	124000	0
120	20241220	180200	4431695400	124000	124000	124000	124000	0
121	20241220	180100	4431695400	124000	124000	124000	124000	0
122	20241220	180000	4431695400	124000	124000	124000	124000	1689
123	20241220	175900	4431695400	124000	124000	124000	124000	0
124	20241220	175800	4431695400	124000	124000	124000	124000	0
125	20241220	175700	4431695400	124000	124000	124000	124000	0
126	20241220	175600	4431695400	124000	124000	124000	124000	0
127	20241220	175500	4431695400	124000	124000	124000	124000	0
128	20241220	175400	4431695400	124000	124000	124000	124000	0
129	20241220	175300	4431695400	124000	124000	124000	124000	0
130	20241220	175200	4431695400	124000	124000	124000	124000	0
131	20241220	175100	4431695400	124000	124000	124000	124000	0
132	20241220	175000	4431695400	124000	124000	124000	124000	0
133	20241220	174900	4431695400	124000	124000	124000	124000	0
134	20241220	174800	4431695400	124000	124000	124000	124000	0
135	20241220	174700	4431695400	124000	124000	124000	124000	0
136	20241220	174600	4431695400	124000	124000	124000	124000	0
137	20241220	174500	4431695400	124000	124000	124000	124000	0
138	20241220	174400	4431695400	124000	124000	124000	124000	0
139	20241220	174300	4431695400	124000	124000	124000	124000	0
140	20241220	174200	4431695400	124000	124000	124000	124000	0
141	20241220	174100	4431695400	124000	124000	124000	124000	0
142	20241220	174000	4431695400	124000	124000	124000	124000	0
143	20241220	173900	4431695400	124000	124000	124000	124000	0
144	20241220	173800	4431695400	124000	124000	124000	124000	0
145	20241220	173700	4431695400	124000	124000	124000	124000	0
146	20241220	173600	4431695400	124000	124000	124000	124000	0
147	20241220	173500	4431695400	124000	124000	124000	124000	0
148	20241220	173400	4431695400	124000	124000	124000	124000	0
149	20241220	173300	4431695400	124000	124000	124000	124000	0
150	20241220	173200	4431695400	124000	124000	124000	124000	0
151	20241220	173100	4431695400	124000	124000	124000	124000	0
152	20241220	173000	4431695400	124000	124000	124000	124000	1689
153	20241220	172900	4431695400	124000	124000	124000	124000	0
154	20241220	172800	4431695400	124000	124000	124000	124000	0
155	20241220	172700	4431695400	124000	124000	124000	124000	0
156	20241220	172600	4431695400	124000	124000	124000	124000	0
157	20241220	172500	4431695400	124000	124000	124000	124000	0
158	20241220	172400	4431695400	124000	124000	124000	124000	0
159	20241220	172300	4431695400	124000	124000	124000	124000	0
160	20241220	172200	4431695400	124000	124000	124000	124000	0
161	20241220	172100	4431695400	124000	124000	124000	124000	0
162	20241220	172000	4431695400	124000	124000	124000	124000	0
163	20241220	171900	4431695400	124000	124000	124000	124000	0
164	20241220	171800	4431695400	124000	124000	124000	124000	0
165	20241220	171700	4431695400	124000	124000	124000	124000	0
166	20241220	171600	4431695400	124000	124000	124000	124000	0
167	20241220	171500	4431695400	124000	124000	124000	124000	0
168	20241220	171400	4431695400	124000	124000	124000	124000	0
169	20241220	171300	4431695400	124000	124000	124000	124000	0
170	20241220	171200	4431695400	124000	124000	124000	124000	0
171	20241220	171100	4431695400	124000	124000	124000	124000	0
172	20241220	171000	4431695400	124000	124000	124000	124000	0
173	20241220	170900	4431695400	124000	124000	124000	124000	0
174	20241220	170800	4431695400	124000	124000	124000	124000	0
175	20241220	170700	4431695400	124000	124000	124000	124000	0
176	20241220	170600	4431695400	124000	124000	124000	124000	0
177	20241220	170500	4431695400	124000	124000	124000	124000	0
178	20241220	170400	4431695400	124000	124000	124000	124000	0
179	20241220	170300	4431695400	124000	124000	124000	124000	0
180	20241220	170200	4431695400	124000	124000	124000	124000	0
181	20241220	170100	4431695400	124000	124000	124000	124000	0
182	20241220	170000	4431695400	124000	124000	124000	124000	1689
183	20241220	165900	4431695400	124000	124000	124000	124000	0
184	20241220	165800	4431695400	124000	124000	124000	124000	0
185	20241220	165700	4431695400	124000	124000	124000	124000	0
186	20241220	165600	4431695400	124000	124000	124000	124000	0
187	20241220	165500	4431695400	124000	124000	124000	124000	0
188	20241220	165400	4431695400	124000	124000	124000	124000	0
189	20241220	165300	4431695400	124000	124000	124000	124000	0
190	20241220	165200	4431695400	124000	124000	124000	124000	0
191	20241220	165100	4431695400	124000	124000	124000	124000	0
192	20241220	165000	4431695400	124000	124000	124000	124000	0
193	20241220	164900	4431695400	124000	124000	124000	124000	0
194	20241220	164800	4431695400	124000	124000	124000	124000	0
195	20241220	164700	4431695400	124000	124000	124000	124000	0
196	20241220	164600	4431695400	124000	124000	124000	124000	0
197	20241220	164500	4431695400	124000	124000	124000	124000	0
198	20241220	164400	4431695400	124000	124000	124000	124000	0
199	20241220	164300	4431695400	124000	124000	124000	124000	0
200	20241220	164200	4431695400	124000	124000	124000	124000	0
201	20241220	164100	4431695400	124000	124000	124000	124000	0
202	20241220	164000	4431695400	124000	124000	124000	124000	0
203	20241220	163900	4431695400	124000	124000	124000	124000	0
204	20241220	163800	4431695400	124000	124000	124000	124000	0
205	20241220	163700	4431695400	124000	124000	124000	124000	0
206	20241220	163600	4431695400	124000	124000	124000	124000	0
207	20241220	163500	4431695400	124000	124000	124000	124000	0
208	20241220	163400	4431695400	124000	124000	124000	124000	0
209	20241220	163300	4431695400	124000	124000	124000	124000	0
210	20241220	163200	4431695400	124000	124000	124000	124000	0
211	20241220	163100	4431695400	124000	124000	124000	124000	0
212	20241220	163000	4431695400	124000	124000	124000	124000	1689
213	20241220	162900	4431695400	124000	124000	124000	124000	0
214	20241220	162800	4431695400	124000	124000	124000	124000	0
215	20241220	162700	4431695400	124000	124000	124000	124000	0
216	20241220	162600	4431695400	124000	124000	124000	124000	0
217	20241220	162500	4431695400	124000	124000	124000	124000	0
218	20241220	162400	4431695400	124000	124000	124000	124000	0
219	20241220	162300	4431695400	124000	124000	124000	124000	0
220	20241220	162200	4431695400	124000	124000	124000	124000	0
221	20241220	162100	4431695400	124000	124000	124000	124000	0
222	20241220	162000	4431695400	124000	124000	124000	124000	0
223	20241220	161900	4431695400	124000	124000	124000	124000	0
224	20241220	161800	4431695400	124000	124000	124000	124000	0
225	20241220	161700	4431695400	124000	124000	124000	124000	0
226	20241220	161600	4431695400	124000	124000	124000	124000	0
227	20241220	161500	4431695400	124000	124000	124000	124000	0
228	20241220	161400	4431695400	124000	124000	124000	124000	0
229	20241220	161300	4431695400	124000	124000	124000	124000	0
230	20241220	161200	4431695400	124000	124000	124000	124000	0
231	20241220	161100	4431695400	124000	124000	124000	124000	0
232	20241220	161000	4431695400	124000	124000	124000	124000	0
233	20241220	160900	4431695400	124000	124000	124000	124000	0
234	20241220	160800	4431695400	124000	124000	124000	124000	0
235	20241220	160700	4431695400	124000	124000	124000	124000	0
236	20241220	160600	4431695400	124000	124000	124000	124000	0
237	20241220	160500	4431695400	124000	124000	124000	124000	0
238	20241220	160400	4431695400	124000	124000	124000	124000	0
239	20241220	160300	4431695400	124000	124000	124000	124000	0
240	20241220	160200	4431695400	124000	124000	124000	124000	0
241	20241220	160100	4431695400	124000	124000	124000	124000	0
242	20241220	160000	4431695400	124000	124000	124000	124000	1689
243	20241220	155900	4431695400	124000	124000	124000	124000	0
244	20241220	155800	4431695400	124000	124000	124000	124000	0
245	20241220	155700	4431695400	124000	124000	124000	124000	0
246	20241220	155600	4431695400	124000	124000	124000	124000	0
247	20241220	155500	4431695400	124000	124000	124000	124000	0
248	20241220	155400	4431695400	124000	124000	124000	124000	0
249	20241220	155300	4431695400	124000	124000	124000	124000	0
250	20241220	155200	4431695400	124000	124000	124000	124000	0
251	20241220	155100	4431695400	124000	124000	124000	124000	0
252	20241220	155000	4431695400	124000	124000	124000	124000	0
253	20241220	154900	4431695400	124000	124000	124000	124000	0
254	20241220	154800	4431695400	124000	124000	124000	124000	0
255	20241220	154700	4431695400	124000	124000	124000	124000	0
256	20241220	154600	4431695400	124000	124000	124000	124000	0
257	20241220	154500	4431695400	124000	124000	124000	124000	0
258	20241220	154400	4431695400	124000	124000	124000	124000	0
259	20241220	154300	4431695400	124000	124000	124000	124000	0
260	20241220	154200	4431695400	124000	124000	124000	124000	0
261	20241220	154100	4431695400	124000	124000	124000	124000	0
262	20241220	154000	4431695400	124000	124000	124000	124000	0
263	20241220	153900	4431695400	124000	124000	124000	124000	0
264	20241220	153800	4431695400	124000	124000	124000	124000	0
265	20241220	153700	4431695400	124000	124000	124000	124000	0
266	20241220	153600	4431695400	124000	124000	124000	124000	0
267	20241220	153500	4431695400	124000	124000	124000	124000	0
268	20241220	153400	4431695400	124000	124000	124000	124000	0
269	20241220	153300	4431695400	124000	124000	124000	124000	0
270	20241220	153200	4431695400	124000	124000	124000	124000	0
271	20241220	153100	4431695400	124000	124000	124000	124000	0
272	20241220	153000	4431695400	124000	124000	124000	124000	3378
273	20241220	152900	4222259400	123900	123900	123900	123900	0
274	20241220	152800	4222259400	123900	123900	123900	123900	0
275	20241220	152700	4222259400	123900	123900	123900	123900	0
276	20241220	152600	4222259400	123900	123900	123900	123900	0
277	20241220	152500	4222259400	123900	123900	123900	123900	0
278	20241220	152400	4222259400	123900	123900	123900	123900	0
279	20241220	152300	4222259400	123900	123900	123900	123900	0
280	20241220	152200	4222259400	123900	123900	123900	123900	0
281	20241220	152100	4222259400	123900	123900	123900	123900	0
282	20241220	152000	4222259400	123900	123900	123900	123900	0
283	20241220	151900	4222259400	123900	124000	124000	123700	127
284	20241220	151800	4206525700	124000	123900	124000	123700	68
285	20241220	151700	4198097400	123700	123900	123900	123700	131
286	20241220	151600	4181873800	123900	123800	124000	123600	117
287	20241220	151500	4167377700	123900	123800	123900	123700	52
288	20241220	151400	4160935400	123800	123800	123900	123600	69
289	20241220	151300	4152394900	123900	123700	123900	123600	80
290	20241220	151200	4142499900	123900	123700	124000	123700	79
291	20241220	151100	4132719900	123700	123800	124000	123700	48
292	20241220	151000	4126772500	124000	123800	124000	123800	51
293	20241220	150900	4120453600	123700	123800	123900	123700	96
294	20241220	150800	4108564000	123700	123900	123900	123600	13
295	20241220	150700	4106955200	123900	123500	123900	123400	168
296	20241220	150600	4086164500	123600	123600	123700	123600	103
297	20241220	150500	4073430400	123700	123800	123800	123500	87
298	20241220	150400	4062667200	123800	123500	123900	123500	566
299	20241220	150300	3992711200	123500	123500	123500	123500	54
300	20241220	150200	3986042200	123500	123500	123500	123400	62
301	20241220	150100	3978390200	123400	123200	123400	123200	212
302	20241220	150000	3952266100	123200	123300	123400	123000	250
303	20241220	145900	3921509700	123000	123200	123300	123000	44
304	20241220	145800	3916092000	123100	123300	123300	123100	938
305	20241220	145700	3800621100	123300	123200	123300	123100	38
306	20241220	145600	3795940300	123100	123200	123200	123100	114
307	20241220	145500	3781905500	123200	123200	123300	123100	88
308	20241220	145400	3771068800	123300	123200	123300	123100	22
309	20241220	145300	3768358600	123200	123300	123300	123200	119
310	20241220	145200	3753697200	123300	123300	123300	123200	24
311	20241220	145100	3750738400	123300	123300	123300	123200	48
312	20241220	145000	3744823700	123300	123300	123300	123200	52
313	20241220	144900	3738415900	123200	123500	123500	123200	58
314	20241220	144800	3731267600	123500	123200	123500	123200	28
315	20241220	144700	3727815200	123200	123500	123500	123200	28
316	20241220	144600	3724363600	123500	123400	123500	123300	15
317	20241220	144500	3722512500	123300	123500	123500	123300	17
318	20241220	144400	3720415000	123500	123300	123500	123200	49
319	20241220	144300	3714371200	123300	123500	123500	123200	419
320	20241220	144200	3662726400	123500	123400	123500	123300	30
321	20241220	144100	3659024700	123500	123500	123500	123400	18
322	20241220	144000	3656801800	123500	123500	123500	123400	20
323	20241220	143900	3654332200	123500	123400	123500	123300	40
324	20241220	143800	3649395900	123500	123400	123500	123400	41
325	20241220	143700	3644335400	123400	123300	123400	123200	46
326	20241220	143600	3638664400	123400	123500	123500	123200	27
327	20241220	143500	3635334200	123400	123500	123500	123300	137
328	20241220	143400	3618427700	123500	123500	123500	123500	13
329	20241220	143300	3616822200	123500	123400	123500	123200	186
330	20241220	143200	3593893300	123400	123500	123500	123300	111
331	20241220	143100	3580201200	123400	123400	123500	123400	26
332	20241220	143000	3576991100	123400	123400	123400	123300	24
333	20241220	142900	3574030900	123400	123400	123500	123300	19
334	20241220	142800	3571686300	123500	123400	123500	123400	13
335	20241220	142700	3570081500	123300	123500	123500	123300	111
336	20241220	142600	3556384000	123500	123500	123500	123400	46
337	20241220	142500	3550703800	123500	123700	123700	123500	97
338	20241220	142400	3538721700	123600	123500	123600	123500	16
339	20241220	142300	3536744600	123600	123800	123900	123500	42
340	20241220	142200	3531551900	123800	123600	123800	123400	19
341	20241220	142100	3529203700	123600	123500	123600	123400	43
342	20241220	142000	3523894700	123500	123600	123600	123400	126
343	20241220	141900	3508334900	123600	123400	123600	123400	18
344	20241220	141800	3506111500	123500	123500	123500	123400	29
345	20241220	141700	3502531600	123500	123500	123500	123400	31
346	20241220	141600	3498703500	123500	123500	123500	123500	20
347	20241220	141500	3496233500	123400	123800	123800	123400	83
348	20241220	141400	3485981200	124000	123800	124000	123800	11
349	20241220	141300	3484618100	123800	123600	124000	123600	560
350	20241220	141200	3415263800	123600	123500	123600	123500	45
351	20241220	141100	3409704400	123400	123400	123400	123300	66
352	20241220	141000	3401560500	123400	123400	123400	123300	21
353	20241220	140900	3398970000	123400	123400	123400	123300	40
354	20241220	140800	3394036300	123300	123300	123400	123300	94
355	20241220	140700	3382445200	123300	123400	123400	123300	23
356	20241220	140600	3379607500	123400	123400	123500	123300	42
357	20241220	140500	3374424200	123500	123400	123500	123300	42
358	20241220	140400	3369244200	123300	123500	123500	123300	102
359	20241220	140300	3356657500	123500	123400	123600	123400	78
360	20241220	140200	3347029700	123500	123600	123600	123500	17
361	20241220	140100	3344929000	123400	123600	123600	123400	133
362	20241220	140000	3328507800	123500	123600	123600	123500	76
363	20241220	135900	3319118100	123600	123600	123600	123500	22
364	20241220	135800	3316400200	123600	123600	123600	123500	34
365	20241220	135700	3312199000	123400	123400	123600	123400	141
366	20241220	135600	3294790600	123400	123400	123400	123400	35
367	20241220	135500	3290471600	123300	123400	123500	123300	144
368	20241220	135400	3272704500	123400	123200	123500	123100	159
369	20241220	135300	3253110000	123200	123300	123300	123200	22
370	20241220	135200	3250399200	123200	123100	123200	123100	83
371	20241220	135100	3240181300	123300	123200	123300	123200	34
372	20241220	135000	3235991000	123200	123200	123300	123100	115
373	20241220	134900	3221825400	123300	123100	123300	123100	208
374	20241220	134800	3196205800	123100	123200	123200	123100	86
375	20241220	134700	3185613300	123200	123100	123300	123100	198
376	20241220	134600	3161237100	123100	123500	123500	123100	2961
377	20241220	134500	2796297300	123500	123400	123500	123400	18
378	20241220	134400	2794074800	123500	123500	123500	123500	17
379	20241220	134300	2791975300	123500	123400	123500	123400	28
380	20241220	134200	2788519300	123400	123500	123500	123400	15
381	20241220	134100	2786668200	123400	123500	123500	123400	64
382	20241220	134000	2778764600	123600	123500	123600	123400	72
383	20241220	133900	2769873100	123500	123500	123500	123400	30
384	20241220	133800	2766170400	123500	123400	123500	123400	15
385	20241220	133700	2764318200	123500	123500	123500	123400	13
386	20241220	133600	2762713300	123500	123400	123500	123400	24
387	20241220	133500	2759750800	123500	123500	123500	123500	2
388	20241220	133400	2759503800	123400	123400	123600	123400	32
389	20241220	133300	2755554300	123500	123400	123500	123400	60
390	20241220	133200	2748147600	123400	123400	123500	123400	10
391	20241220	133100	2746913200	123500	123500	123600	123500	42
392	20241220	133000	2741725600	123500	123500	123500	123500	19
393	20241220	132900	2739379100	123600	123500	123600	123500	58
394	20241220	132800	2732215800	123500	123600	123600	123400	313
395	20241220	132700	2693583600	123500	123600	123600	123500	40
396	20241220	132600	2688643400	123500	123600	123600	123500	13
397	20241220	132500	2687036700	123500	123600	123600	123500	32
398	20241220	132400	2683083600	123500	123500	123600	123500	52
399	20241220	132300	2676660300	123500	123400	123600	123400	72
400	20241220	132200	2667767400	123500	123400	123500	123400	13
401	20241220	132100	2666162900	123500	123600	123800	123400	223
402	20241220	132000	2638622900	123600	123500	123600	123500	26
403	20241220	131900	2635411700	123800	123600	123800	123500	331
404	20241220	131800	2594530900	123500	123600	123800	123500	26
405	20241220	131700	2591317900	123600	123700	123700	123600	17
406	20241220	131600	2589216000	123600	123700	123700	123600	9
407	20241220	131500	2588103100	123900	123600	123900	123600	27
408	20241220	131400	2584761500	123600	123700	123700	123600	12
409	20241220	131300	2583277400	123600	123700	123700	123500	35
410	20241220	131200	2578949900	123700	123700	123700	123700	18
411	20241220	131100	2576723300	123700	123700	123700	123500	34
412	20241220	131000	2572518300	123600	123600	123700	123600	30
413	20241220	130900	2568809200	123600	123700	123700	123600	15
414	20241220	130800	2566954200	123700	123600	123700	123600	7
415	20241220	130700	2566088400	123500	123600	123600	123500	88
416	20241220	130600	2555218400	123600	123700	123700	123600	58
417	20241220	130500	2548045400	123700	123800	123800	123700	18
418	20241220	130400	2545817300	123700	123600	123700	123600	96
419	20241220	130300	2533945300	123600	123700	123700	123600	7
420	20241220	130200	2533080000	123700	123600	123700	123600	14
421	20241220	130100	2531348800	123600	123500	123600	123500	52
422	20241220	130000	2524922800	123500	123600	123600	123500	29
423	20241220	125900	2521338800	123600	123600	123600	123600	6
424	20241220	125800	2520597200	123400	123400	123500	123400	123
425	20241220	125700	2505409800	123500	123500	123500	123400	8
426	20241220	125600	2504422100	123400	123500	123500	123400	10
427	20241220	125500	2503187300	123500	123400	123500	123300	644
428	20241220	125400	2423722800	123500	123500	123500	123500	13
429	20241220	125300	2422117300	123500	123500	123600	123500	945
430	20241220	125200	2305409000	123600	123500	123600	123500	31
431	20241220	125100	2301579000	123600	123600	123600	123600	33
432	20241220	125000	2297500200	123600	123500	123600	123500	13
433	20241220	124900	2295894000	123500	123500	123600	123500	25
434	20241220	124800	2292806000	123600	123500	123600	123500	18
435	20241220	124700	2290582600	123600	123600	123600	123500	12
436	20241220	124600	2289099800	123600	123600	123600	123500	28
437	20241220	124500	2285641200	123600	123700	123700	123600	110
438	20241220	124400	2272045100	123600	123600	123600	123600	17
439	20241220	124300	2269943900	123600	123800	123800	123600	16
440	20241220	124200	2267965000	123600	123600	123600	123600	298
441	20241220	124100	2231132200	123700	123700	123800	123700	59
442	20241220	124000	2223833800	123800	123900	123900	123800	15
443	20241220	123900	2221976200	123900	123800	123900	123800	6
444	20241220	123800	2221233200	123800	123900	123900	123800	3
445	20241220	123700	2220861600	123900	123800	123900	123800	19
446	20241220	123600	2218509300	123900	123900	123900	123800	8
447	20241220	123500	2217518200	123800	123900	123900	123800	5
448	20241220	123400	2216899100	123900	123800	123900	123800	25
449	20241220	123300	2213804000	123800	123800	123800	123700	28
450	20241220	123200	2210337900	123800	123700	123800	123700	17
451	20241220	123100	2208234700	123600	123600	123600	123600	11
452	20241220	123000	2206875100	123700	123600	123700	123600	13
453	20241220	122900	2205267500	123700	123700	123700	123700	4
454	20241220	122800	2204772700	123600	123600	123600	123600	69
455	20241220	122700	2196244300	123600	123700	123700	123600	9
456	20241220	122600	2195131100	123600	123600	123600	123600	4
457	20241220	122500	2194636700	123700	123700	123700	123700	58
458	20241220	122400	2187462100	123800	123800	123900	123800	6
459	20241220	122300	2186718900	123600	123700	123700	123600	113
460	20241220	122200	2172750300	123700	123700	123700	123700	2
461	20241220	122100	2172502900	123700	123700	123800	123600	34
462	20241220	122000	2168297400	123900	123800	123900	123700	31
463	20241220	121900	2164461200	123700	123800	123800	123700	36
464	20241220	121800	2160007100	123800	123700	123800	123700	25
465	20241220	121700	2156914200	123700	123700	123800	123700	10
466	20241220	121600	2155676700	123800	123700	123800	123700	33
467	20241220	121500	2151594400	123800	123700	123800	123700	6
468	20241220	121400	2150852100	123700	123700	123700	123600	16
469	20241220	121300	2148873300	123600	123700	123700	123600	31
470	20241220	121200	2145041400	123700	123600	123700	123600	11
471	20241220	121100	2143681400	123700	123700	123700	123700	9
472	20241220	121000	2142568100	123600	123600	123700	123600	14
473	20241220	120900	2140836900	123600	123600	123600	123600	11
474	20241220	120800	2139477300	123500	123600	123700	123500	94
475	20241220	120700	2127866500	123700	123500	123700	123500	6
476	20241220	120600	2127125300	123600	123700	123700	123600	28
477	20241220	120500	2123664300	123700	123700	123700	123600	12
478	20241220	120400	2122180900	123700	123600	123700	123600	71
479	20241220	120300	2113404600	123600	123600	123600	123600	17
480	20241220	120200	2111303400	123600	123600	123600	123600	14
481	20241220	120100	2109573000	123600	123700	123700	123600	17
482	20241220	120000	2107471300	123600	123600	123600	123600	260
483	20241220	115900	2075335300	123700	123700	123700	123700	23
484	20241220	115800	2072490200	123700	123600	123700	123600	39
485	20241220	115700	2067668600	123600	123700	123700	123600	6
486	20241220	115600	2066926800	123700	123700	123700	123600	6
487	20241220	115500	2066185000	123700	123600	123800	123600	15
488	20241220	115400	2064329100	123600	123700	123700	123600	42
489	20241220	115300	2059135400	123700	123700	123700	123700	7
490	20241220	115200	2058269500	123600	123700	123700	123600	19
491	20241220	115100	2055919600	123700	123700	123700	123700	34
492	20241220	115000	2051713800	123700	123700	123700	123700	1
493	20241220	114900	2051590100	123800	123700	123800	123700	6
494	20241220	114800	2050847700	123800	123700	123800	123600	19
495	20241220	114700	2048497500	123600	123700	123700	123600	29
496	20241220	114600	2044910900	123600	123700	123900	123600	47
497	20241220	114500	2039099100	123600	123800	123800	123600	218
498	20241220	114400	2012134800	123800	123700	123800	123700	31
499	20241220	114300	2008299300	123700	123800	123800	123700	26
500	20241220	114200	2005082200	123800	123800	123800	123700	25
501	20241220	114100	2001988500	123800	123800	123800	123800	6
502	20241220	114000	2001245700	123800	123800	123900	123800	60
503	20241220	113900	1993817500	123800	123800	123900	123800	47
504	20241220	113800	1987998400	123700	123800	123900	123700	425
505	20241220	113700	1935391700	123900	124000	124000	123800	292
506	20241220	113600	1899212000	123900	124100	124100	123900	67
507	20241220	113500	1890903900	124100	124100	124100	124100	25
508	20241220	113400	1887801400	124000	124100	124100	124000	2
509	20241220	113300	1887553300	124000	124000	124000	124000	60
510	20241220	113200	1880113300	124300	124100	124300	124000	130
511	20241220	113100	1863990500	124100	124000	124100	124000	5
512	20241220	113000	1863370400	124100	124000	124100	124000	37
513	20241220	112900	1858782200	124100	124000	124300	124000	25
514	20241220	112800	1855680300	124100	124000	124100	124000	16
515	20241220	112700	1853696000	124100	124100	124100	124100	4
516	20241220	112600	1853199600	124200	124000	124200	124000	24
517	20241220	112500	1850222500	124100	124100	124100	124100	1
518	20241220	112400	1850098400	124100	124100	124100	124000	15
519	20241220	112300	1848238000	124100	124100	124100	124100	9
520	20241220	112200	1847121100	124000	124200	124200	124000	7
521	20241220	112100	1846252500	124200	124100	124200	124100	36
522	20241220	112000	1841784800	124000	124000	124100	124000	26
523	20241220	111900	1838560700	124000	123900	124000	123900	10
524	20241220	111800	1837321000	124000	124000	124100	124000	28
525	20241220	111700	1833848900	124000	124100	124100	124000	29
526	20241220	111600	1830252800	124200	124200	124200	124200	5
527	20241220	111500	1829631800	123900	124000	124000	123900	35
528	20241220	111400	1825292900	124000	124300	124300	124000	40
529	20241220	111300	1820330200	124000	124100	124300	124000	10
530	20241220	111200	1819088800	124000	124100	124100	124000	206
531	20241220	111100	1793544200	124000	124200	124200	124000	21
532	20241220	111000	1790936900	124300	124000	124300	124000	8
533	20241220	110900	1789943600	124100	124100	124100	124100	8
534	20241220	110800	1788950800	124200	124100	124200	124000	22
535	20241220	110700	1786220600	124200	124000	124200	124000	12
536	20241220	110600	1784731400	124000	124000	124000	124000	4
537	20241220	110500	1784235400	124100	124200	124200	124100	19
538	20241220	110400	1781877400	124000	124100	124200	124000	61
539	20241220	110300	1774308800	124100	124100	124200	124100	81
540	20241220	110200	1764256500	124100	124200	124300	124100	191
541	20241220	110100	1740551200	124200	124100	124200	124100	19
542	20241220	110000	1738193200	124400	124200	124400	124200	22
543	20241220	105900	1735460200	124200	124300	124300	124200	270
544	20241220	105800	1701922100	124300	124400	124400	124300	2
545	20241220	105700	1701673400	124200	124400	124500	124200	19
546	20241220	105600	1699310400	124300	124300	124400	124300	17
547	20241220	105500	1697195900	124300	124300	124300	124200	12
548	20241220	105400	1695704700	124500	124400	124500	124300	27
549	20241220	105300	1692345800	124300	124400	124400	124300	15
550	20241220	105200	1690480100	124400	124400	124400	124400	4
551	20241220	105100	1689982500	124500	124300	124500	124300	206
552	20241220	105000	1664375700	124500	124400	124500	124300	29
553	20241220	104900	1660768300	124300	124600	124600	124300	320
554	20241220	104800	1620902300	124300	124400	124400	124200	26
555	20241220	104700	1617668500	124300	124200	124400	124200	19
556	20241220	104600	1615307000	124200	124400	124400	124200	137
557	20241220	104500	1598289700	124400	124100	124400	124100	7
558	20241220	104400	1597420500	124400	124300	124400	124200	44
559	20241220	104300	1591952500	124300	124400	124400	124300	39
560	20241220	104200	1587102300	124400	124500	124500	124400	31
561	20241220	104100	1583243800	124500	124500	124500	124400	15
562	20241220	104000	1581376700	124500	124500	124600	124500	65
563	20241220	103900	1573281500	124600	124500	124600	124500	120
564	20241220	103800	1558331300	124500	124500	124600	124500	20
565	20241220	103700	1555840700	124500	124500	124500	124500	8
566	20241220	103600	1554844700	124500	124500	124500	124400	24
567	20241220	103500	1551857200	124500	124600	124600	124500	7
568	20241220	103400	1550985200	124300	124500	124600	124300	319
569	20241220	103300	1511242300	124500	124300	124500	124300	19
570	20241220	103200	1508879400	124200	124300	124300	124200	20
571	20241220	103100	1506394900	124200	124200	124300	124200	29
572	20241220	103000	1502792900	124200	124200	124200	124200	1
573	20241220	102900	1502668700	124100	124100	124100	124100	3
574	20241220	102800	1502296400	124700	124100	124700	124100	243
575	20241220	102700	1472132500	124100	123900	124100	123900	32
576	20241220	102600	1468166100	123800	123700	123800	123700	9
577	20241220	102500	1467052000	123700	124000	124100	123500	779
578	20241220	102400	1370677800	124100	124000	124100	124000	6
579	20241220	102300	1369933700	124000	124100	124100	124000	34
580	20241220	102200	1365717300	124100	124000	124100	124000	20
581	20241220	102100	1363235600	124100	124200	124200	124100	32
582	20241220	102000	1359264300	124100	124100	124200	124100	11
583	20241220	101900	1357899100	124100	124200	124300	124100	173
584	20241220	101800	1336411900	124300	124700	124700	124200	157
585	20241220	101700	1316893300	124700	125000	125000	124700	32
586	20241220	101600	1312898300	124300	124400	124500	124300	230
587	20241220	101500	1284284100	124400	124400	124400	124300	337
588	20241220	101400	1242362300	124400	124600	124600	124400	143
589	20241220	101300	1224554600	124700	125100	125100	124700	688
590	20241220	101200	1138683000	125000	125000	125000	125000	283
591	20241220	101100	1103308000	125000	124900	125000	124900	67
592	20241220	101000	1094938300	125000	124900	125000	124900	4
593	20241220	100900	1094438600	125000	124900	125000	124900	24
594	20241220	100800	1091440400	124900	125000	125000	124900	76
595	20241220	100700	1081947800	124900	125000	125000	124900	6
596	20241220	100600	1081198200	125000	124800	125000	124800	72
597	20241220	100500	1072200200	124900	124800	124900	124800	24
598	20241220	100400	1069204900	124800	124900	125000	124800	10
599	20241220	100300	1067955300	124900	125000	125000	124900	23
600	20241220	100200	1065082100	125000	124600	125200	124600	364
601	20241220	100100	1019612200	124600	124400	124600	124200	540
602	20241220	100000	952421100	124400	124400	124400	124400	12
603	20241220	095900	950928300	124300	124100	124300	124100	89
604	20241220	095800	939868600	124000	124000	124000	124000	8
605	20241220	095700	938876600	123700	123700	123700	123700	0
606	20241220	095600	938876600	123700	123900	123900	123700	103
607	20241220	095500	926129300	123900	124000	124000	123900	32
608	20241220	095400	922161400	123900	123900	123900	123900	6
609	20241220	095300	921418000	123800	123800	123800	123800	2
610	20241220	095200	921170400	123800	123900	123900	123800	117
611	20241220	095100	906684900	123800	123800	123800	123800	46
612	20241220	095000	900990100	123800	123800	123800	123700	7
613	20241220	094900	900123600	123800	123800	123800	123800	20
614	20241220	094800	897647600	123800	123800	123800	123800	1
615	20241220	094700	897523800	123800	123800	123800	123800	15
616	20241220	094600	895666800	123800	123700	123800	123700	88
617	20241220	094500	884780900	123800	123700	123800	123600	145
618	20241220	094400	866857900	123700	123700	123800	123700	51
619	20241220	094300	860549100	123700	123700	123800	123700	72
620	20241220	094200	851642400	123700	123800	123900	123700	40
621	20241220	094100	846693800	123900	123900	123900	123900	1
622	20241220	094000	846569900	123900	123800	123900	123800	27
623	20241220	093900	843225800	124000	123900	124100	123900	267
624	20241220	093800	810117700	123900	123900	124000	123900	50
625	20241220	093700	803922600	124000	123900	124000	123900	8
626	20241220	093600	802931300	123900	124000	124000	123900	5
627	20241220	093500	802311500	123900	123900	123900	123900	2
628	20241220	093400	802063700	123900	124000	124000	123900	7
629	20241220	093300	801196300	123900	123900	123900	123900	13
630	20241220	093200	799585600	124100	123900	124100	123900	144
631	20241220	093100	781735300	123800	123800	123900	123800	13
632	20241220	093000	780125700	123900	123900	123900	123900	0
633	20241220	092900	780125700	123900	123900	123900	123900	2
634	20241220	092800	779877900	124000	123900	124000	123900	7
635	20241220	092700	779010000	123600	123600	123600	123500	65
636	20241220	092600	770976100	123600	123900	123900	123600	185
637	20241220	092500	748069900	124000	124200	124300	124000	32
638	20241220	092400	744099000	124000	124200	124200	124000	120
639	20241220	092300	729213400	124200	124000	124200	124000	34
640	20241220	092200	724994500	124000	124000	124000	124000	1
641	20241220	092100	724870500	124000	123900	124000	123900	37
642	20241220	092000	720284100	123800	123800	123800	123800	6
643	20241220	091900	719541300	123600	123800	123800	123600	116
644	20241220	091800	705190500	123700	123900	123900	123700	9
645	20241220	091700	704076000	123900	124000	124000	123800	30
646	20241220	091600	700358600	124000	124000	124000	123400	12
647	20241220	091500	698876300	123200	123900	123900	123200	1025
648	20241220	091400	572347900	124000	123600	124000	123600	67
649	20241220	091300	564061500	123600	124000	124000	123500	760
650	20241220	091200	470065000	124400	124400	124400	124400	2
651	20241220	091100	469816200	124000	124400	124500	124000	681
652	20241220	091000	385298300	124400	124500	124500	124400	18
653	20241220	090900	383058400	124500	124300	124600	124100	283
654	20241220	090800	347832600	124300	123800	124300	123700	108
655	20241220	090700	334443400	124200	124100	124200	123800	250
656	20241220	090600	303421300	124100	123500	124100	123500	65
657	20241220	090500	295376200	124100	123600	124100	123200	554
658	20241220	090400	226958400	123500	124200	124200	123500	817
659	20241220	090300	125725400	124100	124400	124500	124100	65
660	20241220	090200	117646600	124500	124200	124500	123900	409
661	20241220	090100	66908600	124200	124400	124400	124200	198
662	20241220	090000	42298100	124400	124400	124500	124300	330