KissMeData/018260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190500	11831248800	134000	134000	134000	134000	9562
3	20241223	190400	11831248800	134000	134000	134000	134000	0
4	20241223	190300	11831248800	134000	134000	134000	134000	0
5	20241223	190200	11831248800	134000	134000	134000	134000	0
6	20241223	190100	11831248800	134000	134000	134000	134000	0
7	20241223	190000	11831248800	134000	134000	134000	134000	0
8	20241223	185900	11831248800	134000	134000	134000	134000	0
9	20241223	185800	11831248800	134000	134000	134000	134000	0
10	20241223	185700	11831248800	134000	134000	134000	134000	0
11	20241223	185600	11831248800	134000	134000	134000	134000	0
12	20241223	185500	11831248800	134000	134000	134000	134000	0
13	20241223	185400	11831248800	134000	134000	134000	134000	0
14	20241223	185300	11831248800	134000	134000	134000	134000	0
15	20241223	185200	11831248800	134000	134000	134000	134000	0
16	20241223	185100	11831248800	134000	134000	134000	134000	0
17	20241223	185000	11831248800	134000	134000	134000	134000	0
18	20241223	184900	11831248800	134000	134000	134000	134000	0
19	20241223	184800	11831248800	134000	134000	134000	134000	0
20	20241223	184700	11831248800	134000	134000	134000	134000	0
21	20241223	184600	11831248800	134000	134000	134000	134000	0
22	20241223	184500	11831248800	134000	134000	134000	134000	0
23	20241223	184400	11831248800	134000	134000	134000	134000	0
24	20241223	184300	11831248800	134000	134000	134000	134000	0
25	20241223	184200	11831248800	134000	134000	134000	134000	0
26	20241223	184100	11831248800	134000	134000	134000	134000	0
27	20241223	184000	11831248800	134000	134000	134000	134000	0
28	20241223	183900	11831248800	134000	134000	134000	134000	0
29	20241223	183800	11831248800	134000	134000	134000	134000	0
30	20241223	183700	11831248800	134000	134000	134000	134000	0
31	20241223	183600	11831248800	134000	134000	134000	134000	0
32	20241223	183500	11831248800	134000	134000	134000	134000	9562
33	20241223	183400	11831248800	134000	134000	134000	134000	0
34	20241223	183300	11831248800	134000	134000	134000	134000	0
35	20241223	183200	11831248800	134000	134000	134000	134000	0
36	20241223	183100	11831248800	134000	134000	134000	134000	0
37	20241223	183000	11831248800	134000	134000	134000	134000	0
38	20241223	182900	11831248800	134000	134000	134000	134000	0
39	20241223	182800	11831248800	134000	134000	134000	134000	0
40	20241223	182700	11831248800	134000	134000	134000	134000	0
41	20241223	182600	11831248800	134000	134000	134000	134000	0
42	20241223	182500	11831248800	134000	134000	134000	134000	0
43	20241223	182400	11831248800	134000	134000	134000	134000	0
44	20241223	182300	11831248800	134000	134000	134000	134000	0
45	20241223	182200	11831248800	134000	134000	134000	134000	0
46	20241223	182100	11831248800	134000	134000	134000	134000	0
47	20241223	182000	11831248800	134000	134000	134000	134000	0
48	20241223	181900	11831248800	134000	134000	134000	134000	0
49	20241223	181800	11831248800	134000	134000	134000	134000	0
50	20241223	181700	11831248800	134000	134000	134000	134000	0
51	20241223	181600	11831248800	134000	134000	134000	134000	0
52	20241223	181500	11831248800	134000	134000	134000	134000	0
53	20241223	181400	11831248800	134000	134000	134000	134000	0
54	20241223	181300	11831248800	134000	134000	134000	134000	0
55	20241223	181200	11831248800	134000	134000	134000	134000	0
56	20241223	181100	11831248800	134000	134000	134000	134000	0
57	20241223	181000	11831248800	134000	134000	134000	134000	0
58	20241223	180900	11831248800	134000	134000	134000	134000	0
59	20241223	180800	11831248800	134000	134000	134000	134000	0
60	20241223	180700	11831248800	134000	134000	134000	134000	0
61	20241223	180600	11831248800	134000	134000	134000	134000	0
62	20241223	180500	11831248800	134000	134000	134000	134000	9562
63	20241223	180400	11831248800	134000	134000	134000	134000	0
64	20241223	180300	11831248800	134000	134000	134000	134000	0
65	20241223	180200	11831248800	134000	134000	134000	134000	0
66	20241223	180100	11831248800	134000	134000	134000	134000	0
67	20241223	180000	11831248800	134000	134000	134000	134000	0
68	20241223	175900	11831248800	134000	134000	134000	134000	0
69	20241223	175800	11831248800	134000	134000	134000	134000	0
70	20241223	175700	11831248800	134000	134000	134000	134000	0
71	20241223	175600	11831248800	134000	134000	134000	134000	0
72	20241223	175500	11831248800	134000	134000	134000	134000	0
73	20241223	175400	11831248800	134000	134000	134000	134000	0
74	20241223	175300	11831248800	134000	134000	134000	134000	0
75	20241223	175200	11831248800	134000	134000	134000	134000	0
76	20241223	175100	11831248800	134000	134000	134000	134000	0
77	20241223	175000	11831248800	134000	134000	134000	134000	0
78	20241223	174900	11831248800	134000	134000	134000	134000	0
79	20241223	174800	11831248800	134000	134000	134000	134000	0
80	20241223	174700	11831248800	134000	134000	134000	134000	0
81	20241223	174600	11831248800	134000	134000	134000	134000	0
82	20241223	174500	11831248800	134000	134000	134000	134000	0
83	20241223	174400	11831248800	134000	134000	134000	134000	0
84	20241223	174300	11831248800	134000	134000	134000	134000	0
85	20241223	174200	11831248800	134000	134000	134000	134000	0
86	20241223	174100	11831248800	134000	134000	134000	134000	0
87	20241223	174000	11831248800	134000	134000	134000	134000	0
88	20241223	173900	11831248800	134000	134000	134000	134000	0
89	20241223	173800	11831248800	134000	134000	134000	134000	0
90	20241223	173700	11831248800	134000	134000	134000	134000	0
91	20241223	173600	11831248800	134000	134000	134000	134000	0
92	20241223	173500	11831248800	134000	134000	134000	134000	9562
93	20241223	173400	11831248800	134000	134000	134000	134000	0
94	20241223	173300	11831248800	134000	134000	134000	134000	0
95	20241223	173200	11831248800	134000	134000	134000	134000	0
96	20241223	173100	11831248800	134000	134000	134000	134000	0
97	20241223	173000	11831248800	134000	134000	134000	134000	0
98	20241223	172900	11831248800	134000	134000	134000	134000	0
99	20241223	172800	11831248800	134000	134000	134000	134000	0
100	20241223	172700	11831248800	134000	134000	134000	134000	0
101	20241223	172600	11831248800	134000	134000	134000	134000	0
102	20241223	172500	11831248800	134000	134000	134000	134000	0
103	20241223	172400	11831248800	134000	134000	134000	134000	0
104	20241223	172300	11831248800	134000	134000	134000	134000	0
105	20241223	172200	11831248800	134000	134000	134000	134000	0
106	20241223	172100	11831248800	134000	134000	134000	134000	0
107	20241223	172000	11831248800	134000	134000	134000	134000	0
108	20241223	171900	11831248800	134000	134000	134000	134000	0
109	20241223	171800	11831248800	134000	134000	134000	134000	0
110	20241223	171700	11831248800	134000	134000	134000	134000	0
111	20241223	171600	11831248800	134000	134000	134000	134000	0
112	20241223	171500	11831248800	134000	134000	134000	134000	0
113	20241223	171400	11831248800	134000	134000	134000	134000	0
114	20241223	171300	11831248800	134000	134000	134000	134000	0
115	20241223	171200	11831248800	134000	134000	134000	134000	0
116	20241223	171100	11831248800	134000	134000	134000	134000	0
117	20241223	171000	11831248800	134000	134000	134000	134000	0
118	20241223	170900	11831248800	134000	134000	134000	134000	0
119	20241223	170800	11831248800	134000	134000	134000	134000	0
120	20241223	170700	11831248800	134000	134000	134000	134000	0
121	20241223	170600	11831248800	134000	134000	134000	134000	0
122	20241223	170500	11831248800	134000	134000	134000	134000	9562
123	20241223	170400	11831248800	134000	134000	134000	134000	0
124	20241223	170300	11831248800	134000	134000	134000	134000	0
125	20241223	170200	11831248800	134000	134000	134000	134000	0
126	20241223	170100	11831248800	134000	134000	134000	134000	0
127	20241223	170000	11831248800	134000	134000	134000	134000	0
128	20241223	165900	11831248800	134000	134000	134000	134000	0
129	20241223	165800	11831248800	134000	134000	134000	134000	0
130	20241223	165700	11831248800	134000	134000	134000	134000	0
131	20241223	165600	11831248800	134000	134000	134000	134000	0
132	20241223	165500	11831248800	134000	134000	134000	134000	0
133	20241223	165400	11831248800	134000	134000	134000	134000	0
134	20241223	165300	11831248800	134000	134000	134000	134000	0
135	20241223	165200	11831248800	134000	134000	134000	134000	0
136	20241223	165100	11831248800	134000	134000	134000	134000	0
137	20241223	165000	11831248800	134000	134000	134000	134000	0
138	20241223	164900	11831248800	134000	134000	134000	134000	0
139	20241223	164800	11831248800	134000	134000	134000	134000	0
140	20241223	164700	11831248800	134000	134000	134000	134000	0
141	20241223	164600	11831248800	134000	134000	134000	134000	0
142	20241223	164500	11831248800	134000	134000	134000	134000	0
143	20241223	164400	11831248800	134000	134000	134000	134000	0
144	20241223	164300	11831248800	134000	134000	134000	134000	0
145	20241223	164200	11831248800	134000	134000	134000	134000	0
146	20241223	164100	11831248800	134000	134000	134000	134000	0
147	20241223	164000	11831248800	134000	134000	134000	134000	0
148	20241223	163900	11831248800	134000	134000	134000	134000	0
149	20241223	163800	11831248800	134000	134000	134000	134000	0
150	20241223	163700	11831248800	134000	134000	134000	134000	0
151	20241223	163600	11831248800	134000	134000	134000	134000	0
152	20241223	163500	11831248800	134000	134000	134000	134000	9562
153	20241223	163400	11831248800	134000	134000	134000	134000	0
154	20241223	163300	11831248800	134000	134000	134000	134000	0
155	20241223	163200	11831248800	134000	134000	134000	134000	0
156	20241223	163100	11831248800	134000	134000	134000	134000	0
157	20241223	163000	11831248800	134000	134000	134000	134000	0
158	20241223	162900	11831248800	134000	134000	134000	134000	0
159	20241223	162800	11831248800	134000	134000	134000	134000	0
160	20241223	162700	11831248800	134000	134000	134000	134000	0
161	20241223	162600	11831248800	134000	134000	134000	134000	0
162	20241223	162500	11831248800	134000	134000	134000	134000	0
163	20241223	162400	11831248800	134000	134000	134000	134000	0
164	20241223	162300	11831248800	134000	134000	134000	134000	0
165	20241223	162200	11831248800	134000	134000	134000	134000	0
166	20241223	162100	11831248800	134000	134000	134000	134000	0
167	20241223	162000	11831248800	134000	134000	134000	134000	0
168	20241223	161900	11831248800	134000	134000	134000	134000	0
169	20241223	161800	11831248800	134000	134000	134000	134000	0
170	20241223	161700	11831248800	134000	134000	134000	134000	0
171	20241223	161600	11831248800	134000	134000	134000	134000	0
172	20241223	161500	11831248800	134000	134000	134000	134000	0
173	20241223	161400	11831248800	134000	134000	134000	134000	0
174	20241223	161300	11831248800	134000	134000	134000	134000	0
175	20241223	161200	11831248800	134000	134000	134000	134000	0
176	20241223	161100	11831248800	134000	134000	134000	134000	0
177	20241223	161000	11831248800	134000	134000	134000	134000	0
178	20241223	160900	11831248800	134000	134000	134000	134000	0
179	20241223	160800	11831248800	134000	134000	134000	134000	0
180	20241223	160700	11831248800	134000	134000	134000	134000	0
181	20241223	160600	11831248800	134000	134000	134000	134000	0
182	20241223	160500	11831248800	134000	134000	134000	134000	9562
183	20241223	160400	11831248800	134000	134000	134000	134000	0
184	20241223	160300	11831248800	134000	134000	134000	134000	0
185	20241223	160200	11831248800	134000	134000	134000	134000	0
186	20241223	160100	11831248800	134000	134000	134000	134000	0
187	20241223	160000	11831248800	134000	134000	134000	134000	0
188	20241223	155900	11831248800	134000	134000	134000	134000	0
189	20241223	155800	11831248800	134000	134000	134000	134000	0
190	20241223	155700	11831248800	134000	134000	134000	134000	0
191	20241223	155600	11831248800	134000	134000	134000	134000	0
192	20241223	155500	11831248800	134000	134000	134000	134000	0
193	20241223	155400	11831248800	134000	134000	134000	134000	0
194	20241223	155300	11831248800	134000	134000	134000	134000	0
195	20241223	155200	11831248800	134000	134000	134000	134000	0
196	20241223	155100	11831248800	134000	134000	134000	134000	0
197	20241223	155000	11831248800	134000	134000	134000	134000	0
198	20241223	154900	11831248800	134000	134000	134000	134000	0
199	20241223	154800	11831248800	134000	134000	134000	134000	0
200	20241223	154700	11831248800	134000	134000	134000	134000	0
201	20241223	154600	11831248800	134000	134000	134000	134000	0
202	20241223	154500	11831248800	134000	134000	134000	134000	0
203	20241223	154400	11831248800	134000	134000	134000	134000	0
204	20241223	154300	11831248800	134000	134000	134000	134000	0
205	20241223	154200	11831248800	134000	134000	134000	134000	0
206	20241223	154100	11831248800	134000	134000	134000	134000	0
207	20241223	154000	11831248800	134000	134000	134000	134000	0
208	20241223	153900	11831248800	134000	134000	134000	134000	0
209	20241223	153800	11831248800	134000	134000	134000	134000	0
210	20241223	153700	11831248800	134000	134000	134000	134000	0
211	20241223	153600	11831248800	134000	134000	134000	134000	0
212	20241223	153500	11831248800	134000	134000	134000	134000	9562
213	20241223	153400	11831248800	134000	134000	134000	134000	0
214	20241223	153300	11831248800	134000	134000	134000	134000	0
215	20241223	153200	11831248800	134000	134000	134000	134000	0
216	20241223	153100	11831248800	134000	134000	134000	134000	0
217	20241223	153000	11831248800	134000	134000	134000	134000	9562
218	20241223	152900	10549940800	132800	132800	132800	132800	0
219	20241223	152800	10549940800	132800	132800	132800	132800	0
220	20241223	152700	10549940800	132800	132800	132800	132800	0
221	20241223	152600	10549940800	132800	132800	132800	132800	0
222	20241223	152500	10549940800	132800	132800	132800	132800	0
223	20241223	152400	10549940800	132800	132800	132800	132800	0
224	20241223	152300	10549940800	132800	132800	132800	132800	0
225	20241223	152200	10549940800	132800	132800	132800	132800	0
226	20241223	152100	10549940800	132800	132800	132800	132800	0
227	20241223	152000	10549940800	132800	132800	132800	132800	0
228	20241223	151900	10549940800	132800	132900	133100	132700	371
229	20241223	151800	10500661100	132800	132900	133100	132800	343
230	20241223	151700	10455089500	132800	133000	133000	132700	580
231	20241223	151600	10378028300	133000	133000	133000	132800	840
232	20241223	151500	10266423100	133000	132800	133000	132800	667
233	20241223	151400	10177808700	132900	133100	133300	132800	485
234	20241223	151300	10113342400	133100	133100	133400	132900	689
235	20241223	151200	10021641100	133100	133400	133500	133000	704
236	20241223	151100	9927852100	133300	133300	133400	133100	150
237	20241223	151000	9907855900	133100	133100	133300	133100	169
238	20241223	150900	9885349300	133100	133200	133300	133100	66
239	20241223	150800	9876558000	133300	133300	133400	133100	133
240	20241223	150700	9858840400	133400	133300	133400	133200	157
241	20241223	150600	9837915300	133200	133100	133300	133100	188
242	20241223	150500	9812877200	133100	133100	133200	133000	115
243	20241223	150400	9797569000	133100	133100	133200	133000	114
244	20241223	150300	9782399300	133200	133100	133200	132900	239
245	20241223	150200	9750597500	133100	133100	133200	133100	53
246	20241223	150100	9743541100	133100	133000	133200	133000	350
247	20241223	150000	9696970400	133000	133000	133100	133000	88
248	20241223	145900	9685262200	133100	132900	133100	132900	97
249	20241223	145800	9672361400	132900	133000	133100	132900	389
250	20241223	145700	9620637600	132900	132900	133000	132900	132
251	20241223	145600	9603093000	133000	133000	133000	132900	126
252	20241223	145500	9586342000	133000	132800	133000	132800	144
253	20241223	145400	9567206800	132900	132900	132900	132800	165
254	20241223	145300	9545289000	132800	132900	132900	132800	176
255	20241223	145200	9521909300	132800	132900	133000	132800	127
256	20241223	145100	9505038800	132900	132800	133000	132800	379
257	20241223	145000	9454672300	132800	132800	132900	132800	188
258	20241223	144900	9429703600	132800	132900	132900	132800	181
259	20241223	144800	9405661800	132800	132900	132900	132800	125
260	20241223	144700	9389059500	132900	132900	132900	132800	166
261	20241223	144600	9367012700	132800	132800	132900	132700	656
262	20241223	144500	9279896700	132900	132800	132900	132800	156
263	20241223	144400	9259179000	132800	132800	132900	132800	151
264	20241223	144300	9239120800	132800	132900	132900	132800	91
265	20241223	144200	9227035100	132800	132800	132900	132800	55
266	20241223	144100	9219730800	132800	132900	133000	132800	124
267	20241223	144000	9203254300	132900	132900	133000	132800	199
268	20241223	143900	9176811400	132900	133000	133000	132900	956
269	20241223	143800	9049755400	132900	133000	133000	132900	114
270	20241223	143700	9034602100	133000	132900	133000	132900	62
271	20241223	143600	9026362000	132900	132900	133000	132900	208
272	20241223	143500	8998714700	132900	132900	133000	132900	195
273	20241223	143400	8972798500	132900	132900	133000	132900	202
274	20241223	143300	8945949500	132900	133000	133000	132900	99
275	20241223	143200	8932790800	133000	132900	133100	132900	204
276	20241223	143100	8905662200	132900	132900	133000	132900	100
277	20241223	143000	8892370800	132900	132900	133000	132900	49
278	20241223	142900	8885857700	132900	133000	133000	132900	107
279	20241223	142800	8871634300	133000	133000	133000	132900	83
280	20241223	142700	8860599700	133000	133000	133000	132900	137
281	20241223	142600	8842382800	133000	133000	133100	132900	162
282	20241223	142500	8820844600	132900	133000	133100	132900	70
283	20241223	142400	8811539800	132900	133000	133100	132900	158
284	20241223	142300	8790534000	132900	133000	133000	132900	91
285	20241223	142200	8778433700	132900	132900	133100	132900	276
286	20241223	142100	8741723300	132900	133000	133100	132900	94
287	20241223	142000	8729224300	133000	133000	133200	132900	54
288	20241223	141900	8722044600	132900	132900	133100	132900	602
289	20241223	141800	8641989400	132900	133000	133100	132900	328
290	20241223	141700	8598366100	133100	133100	133100	133000	85
291	20241223	141600	8587060200	133100	133000	133100	132900	89
292	20241223	141500	8575222600	133100	133000	133100	133000	70
293	20241223	141400	8565912000	133100	133000	133100	133000	110
294	20241223	141300	8551278200	133100	133000	133100	132900	356
295	20241223	141200	8503928700	132900	133000	133000	132900	65
296	20241223	141100	8495289500	133000	133000	133000	132900	71
297	20241223	141000	8485851800	132900	133000	133100	132900	371
298	20241223	140900	8436508400	133000	132800	133100	132800	572
299	20241223	140800	8360454200	132900	132900	132900	132800	91
300	20241223	140700	8348366100	132800	132900	132900	132800	24
301	20241223	140600	8345178400	132900	132800	133000	132800	167
302	20241223	140500	8322981700	132800	132800	132900	132800	78
303	20241223	140400	8312622200	132800	132800	132900	132800	28
304	20241223	140300	8308903500	132900	132900	132900	132800	138
305	20241223	140200	8290565500	132800	132800	132900	132800	39
306	20241223	140100	8285385500	132800	132800	132900	132800	97
307	20241223	140000	8272501600	132900	132900	132900	132800	58
308	20241223	135900	8264796100	132800	132900	132900	132800	42
309	20241223	135800	8259217800	132900	132700	132900	132700	110
310	20241223	135700	8244614000	132700	132800	132900	132700	93
311	20241223	135600	8232261400	132900	132800	132900	132700	76
312	20241223	135500	8222167200	132900	132700	132900	132700	116
313	20241223	135400	8206759200	132800	132800	132900	132800	479
314	20241223	135300	8143145200	132900	133000	133100	132800	874
315	20241223	135200	8026936100	133100	133000	133100	133000	82
316	20241223	135100	8016025200	133100	133100	133200	133000	104
317	20241223	135000	8002183400	133100	133100	133200	133100	176
318	20241223	134900	7978756400	133100	133200	133200	133100	64
319	20241223	134800	7970234900	133200	133200	133200	133100	103
320	20241223	134700	7956519500	133200	133100	133200	133100	88
321	20241223	134600	7944804500	133200	133100	133200	133100	69
322	20241223	134500	7935616700	133100	133100	133200	133100	73
323	20241223	134400	7925897100	133100	133200	133200	133100	97
324	20241223	134300	7912985700	133200	133200	133300	133100	120
325	20241223	134200	7897005700	133200	133300	133300	133200	74
326	20241223	134100	7887144200	133200	133300	133300	133100	182
327	20241223	134000	7862898500	133200	133200	133300	133200	139
328	20241223	133900	7844383500	133300	133300	133300	133200	58
329	20241223	133800	7836654400	133200	133400	133400	133200	63
330	20241223	133700	7828255600	133200	133200	133400	133200	85
331	20241223	133600	7816926600	133200	133300	133400	133200	355
332	20241223	133500	7769597200	133300	133300	133500	133300	349
333	20241223	133400	7723044700	133300	133300	133600	133200	20
334	20241223	133300	7720377800	133200	133500	133700	133200	891
335	20241223	133200	7601457700	133500	133200	133500	133100	1158
336	20241223	133100	7447144800	133200	133200	133200	133100	208
337	20241223	133000	7419442100	133200	133200	133200	133100	92
338	20241223	132900	7407190100	133100	133200	133200	133100	135
339	20241223	132800	7389216400	133000	133200	133200	133000	256
340	20241223	132700	7355135100	133200	133100	133200	133100	52
341	20241223	132600	7348211300	133100	133200	133200	133100	123
342	20241223	132500	7331833300	133200	133000	133200	133000	61
343	20241223	132400	7323714300	133100	133200	133200	133000	213
344	20241223	132300	7295361700	133200	133100	133200	133000	325
345	20241223	132200	7252104800	133100	133100	133100	133000	112
346	20241223	132100	7237203200	133000	133000	133100	133000	68
347	20241223	132000	7228155600	133000	133000	133100	133000	144
348	20241223	131900	7208998600	133000	133100	133100	133000	139
349	20241223	131800	7190504300	133100	133000	133100	133000	79
350	20241223	131700	7179995400	133000	133000	133100	133000	342
351	20241223	131600	7134482200	133100	132900	133100	132900	345
352	20241223	131500	7088598800	133000	132900	133000	132900	166
353	20241223	131400	7066527300	133000	132900	133000	132900	115
354	20241223	131300	7051240100	132900	133000	133000	132900	69
355	20241223	131200	7042065000	132900	133000	133000	132900	81
356	20241223	131100	7031298300	133000	133000	133000	132900	80
357	20241223	131000	7020660700	132900	132900	133000	132900	57
358	20241223	130900	7013082000	132900	132900	133000	132900	58
359	20241223	130800	7005371000	132900	133000	133000	132900	66
360	20241223	130700	6996599400	133000	132900	133000	132900	83
361	20241223	130600	6985563400	133000	133000	133000	132900	68
362	20241223	130500	6976521900	132900	132900	133000	132900	85
363	20241223	130400	6965223700	132900	132900	133000	132900	51
364	20241223	130300	6958442800	132900	132900	133000	132900	59
365	20241223	130200	6950598300	133000	133000	133000	132900	28
366	20241223	130100	6946875800	132900	133000	133000	132900	88
367	20241223	130000	6935177900	132900	133000	133000	132900	82
368	20241223	125900	6924274800	132900	132900	133000	132900	16
369	20241223	125800	6922148000	132900	132900	133000	132900	52
370	20241223	125700	6915234500	132900	133000	133000	132900	178
371	20241223	125600	6891574200	132900	132900	133000	132900	53
372	20241223	125500	6884530100	133000	133000	133000	132900	90
373	20241223	125400	6872563500	133000	133000	133000	132900	88
374	20241223	125300	6860864800	132900	133000	133000	132900	52
375	20241223	125200	6853951200	132900	133000	133000	132900	39
376	20241223	125100	6848766900	133000	133000	133000	132900	50
377	20241223	125000	6842119000	132900	133000	133000	132900	104
378	20241223	124900	6828293100	132900	132900	133000	132900	33
379	20241223	124800	6823906500	132900	132900	133000	132900	62
380	20241223	124700	6815664000	132900	132800	133000	132800	118
381	20241223	124600	6799986100	132800	132900	132900	132800	143
382	20241223	124500	6780984900	132800	132800	132900	132800	62
383	20241223	124400	6772747200	132800	132900	132900	132800	40
384	20241223	124300	6767432100	132800	132900	132900	132800	131
385	20241223	124200	6750029500	133000	132800	133000	132800	52
386	20241223	124100	6743119400	132800	132800	133000	132800	45
387	20241223	124000	6737137900	132800	132800	132900	132800	76
388	20241223	123900	6727039200	132900	132900	132900	132800	135
389	20241223	123800	6709099800	132900	132900	133000	132800	108
390	20241223	123700	6694746500	132800	132800	132900	132800	34
391	20241223	123600	6690230100	132900	133000	133000	132800	182
392	20241223	123500	6666046000	132900	133000	133000	132900	65
393	20241223	123400	6657402700	132900	133000	133000	132900	54
394	20241223	123300	6650223400	133000	133000	133000	132900	83
395	20241223	123200	6639191500	132900	133000	133000	132900	587
396	20241223	123100	6561121100	133000	133100	133100	133000	57
397	20241223	123000	6553537500	133000	133000	133100	133000	55
398	20241223	122900	6546220500	133000	133100	133100	133000	158
399	20241223	122800	6525202100	133000	133100	133100	133000	48
400	20241223	122700	6518815200	133000	133100	133100	133000	15
401	20241223	122600	6516819200	133000	133000	133100	133000	128
402	20241223	122500	6499792400	133000	133100	133100	133000	59
403	20241223	122400	6491942300	133000	133000	133100	133000	34
404	20241223	122300	6487418800	133100	133000	133100	133000	53
405	20241223	122200	6480367000	133000	133000	133100	133000	89
406	20241223	122100	6468526700	133000	133000	133100	133000	45
407	20241223	122000	6462541500	133000	133100	133100	132900	52
408	20241223	121900	6455626100	133000	133000	133100	133000	163
409	20241223	121800	6433942500	133000	133000	133000	132900	54
410	20241223	121700	6426762000	132900	132900	133100	132900	41
411	20241223	121600	6421311200	133000	132900	133100	132900	61
412	20241223	121500	6413199500	133000	132900	133000	132900	80
413	20241223	121400	6402564200	132900	133000	133100	132900	57
414	20241223	121300	6394984600	133000	132900	133100	132900	182
415	20241223	121200	6370779500	132900	132900	133000	132900	92
416	20241223	121100	6358549700	132900	132900	133000	132900	23
417	20241223	121000	6355492600	132900	133000	133000	132900	32
418	20241223	120900	6351237200	132900	133000	133000	132900	77
419	20241223	120800	6340998400	132900	133000	133100	132900	76
420	20241223	120700	6330895500	133100	133000	133100	133000	76
421	20241223	120600	6320784500	133000	133000	133100	133000	96
422	20241223	120500	6308009800	133000	133100	133100	133000	670
423	20241223	120400	6218871600	133100	133100	133100	133000	337
424	20241223	120300	6174022600	133100	133100	133100	133000	87
425	20241223	120200	6162445400	133000	133100	133100	133000	102
426	20241223	120100	6148876300	133000	133000	133100	133000	86
427	20241223	120000	6137437200	133000	133000	133100	133000	80
428	20241223	115900	6126794300	133100	133000	133100	132900	118
429	20241223	115800	6111101800	132900	132800	132900	132800	106
430	20241223	115700	6097023700	132900	132800	132900	132800	44
431	20241223	115600	6091177500	132900	133000	133000	132800	66
432	20241223	115500	6082406600	132900	133000	133000	132900	23
433	20241223	115400	6079347800	133000	132800	133000	132800	77
434	20241223	115300	6069117500	132800	132900	133100	132800	65
435	20241223	115200	6060472900	133000	132900	133100	132900	30
436	20241223	115100	6056484800	133000	132900	133000	132900	70
437	20241223	115000	6047175700	132900	132900	133000	132900	72
438	20241223	114900	6037606500	133000	133100	133100	132900	52
439	20241223	114800	6030692800	133000	133000	133100	132900	382
440	20241223	114700	5979887900	132900	132800	133100	132800	79
441	20241223	114600	5969390100	132800	132900	133000	132800	38
442	20241223	114500	5964340300	132800	132900	133000	132800	131
443	20241223	114400	5946932400	133000	133000	133100	132900	85
444	20241223	114300	5935628200	132900	133000	133100	132900	151
445	20241223	114200	5915552200	132900	132900	133000	132900	168
446	20241223	114100	5893211700	133000	132900	133000	132900	55
447	20241223	114000	5885898200	132900	133000	133100	132900	103
448	20241223	113900	5872199500	133100	133000	133100	133000	64
449	20241223	113800	5863686200	133000	132900	133100	132900	161
450	20241223	113700	5842272000	132900	132900	133000	132900	270
451	20241223	113600	5806386100	132900	133100	133100	132900	52
452	20241223	113500	5799474300	132900	132900	133100	132900	161
453	20241223	113400	5778063200	133000	133100	133100	132900	352
454	20241223	113300	5731241900	133100	133100	133200	133100	78
455	20241223	113200	5720860000	133200	133200	133200	133100	170
456	20241223	113100	5698228200	133100	133100	133200	133100	51
457	20241223	113000	5691437100	133100	133200	133200	133100	122
458	20241223	112900	5675191700	133100	133000	133200	133000	85
459	20241223	112800	5663877700	133100	133200	133200	133000	90
460	20241223	112700	5651896600	133200	133100	133200	133000	54
461	20241223	112600	5644708500	133000	133000	133200	133000	97
462	20241223	112500	5631798600	133200	133000	133200	133000	45
463	20241223	112400	5625810400	133000	133200	133200	133000	94
464	20241223	112300	5613292200	133000	133100	133100	133000	30
465	20241223	112200	5609300300	133100	133100	133200	133000	144
466	20241223	112100	5590128100	133100	133100	133200	133100	63
467	20241223	112000	5581739600	133100	133100	133200	133100	81
468	20241223	111900	5570952700	133100	133000	133100	133000	130
469	20241223	111800	5553655300	133000	133000	133100	133000	317
470	20241223	111700	5511487100	133000	133100	133200	133000	52
471	20241223	111600	5504565700	133100	133100	133200	133000	82
472	20241223	111500	5493653400	133200	133100	133200	133000	109
473	20241223	111400	5479143700	133100	133100	133200	133100	77
474	20241223	111300	5468889500	133200	133100	133200	133100	58
475	20241223	111200	5461166800	133100	133100	133200	133100	110
476	20241223	111100	5446517300	133100	133000	133100	133000	73
477	20241223	111000	5436801100	133100	133100	133100	133000	137
478	20241223	110900	5418569600	133000	133100	133100	133000	91
479	20241223	110800	5406459900	133000	133200	133200	133000	183
480	20241223	110700	5382095400	133100	133000	133100	133000	39
481	20241223	110600	5376906800	133200	132900	133200	132900	121
482	20241223	110500	5360803100	133000	133000	133100	132900	258
483	20241223	110400	5326489500	133200	133000	133200	133000	419
484	20241223	110300	5270734200	133000	133200	133200	133000	161
485	20241223	110200	5249300900	133100	133100	133300	133100	123
486	20241223	110100	5232916400	133100	133200	133400	133000	120
487	20241223	110000	5216937000	133200	133400	133400	133200	56
488	20241223	105900	5209473900	133300	133300	133500	133200	90
489	20241223	105800	5197471500	133300	133500	133500	133300	48
490	20241223	105700	5191071100	133400	133200	133500	133100	763
491	20241223	105600	5089349700	133100	133200	133200	133100	100
492	20241223	105500	5076034200	133100	133100	133200	133100	163
493	20241223	105400	5054325100	133100	133200	133200	133100	88
494	20241223	105300	5042610400	133100	133100	133200	133100	95
495	20241223	105200	5029958400	133100	133100	133200	133100	31
496	20241223	105100	5025831900	133000	133000	133200	133000	110
497	20241223	105000	5011190100	133000	133100	133200	133000	62
498	20241223	104900	5002939400	133100	133000	133100	133000	103
499	20241223	104800	4989232700	133000	133100	133100	133000	20
500	20241223	104700	4986572200	133000	133100	133100	133000	138
501	20241223	104600	4968210600	133100	133000	133100	132900	45
502	20241223	104500	4962223800	132900	133000	133100	132900	88
503	20241223	104400	4950515800	132900	133000	133000	132900	45
504	20241223	104300	4944531700	132900	132800	133000	132800	116
505	20241223	104200	4929112600	132900	133100	133100	132800	26
506	20241223	104100	4925658700	132800	133100	133100	132800	145
507	20241223	104000	4906387300	132800	132900	133100	132800	127
508	20241223	103900	4889511800	133100	132900	133100	132900	148
509	20241223	103800	4869825300	133000	133100	133100	132900	90
510	20241223	103700	4857856600	133100	133000	133100	133000	101
511	20241223	103600	4844416100	133000	133100	133200	133000	280
512	20241223	103500	4807149800	133100	133000	133100	133000	268
513	20241223	103400	4771499800	133000	132800	133000	132700	1228
514	20241223	103300	4608406200	132700	132700	132800	132700	104
515	20241223	103200	4594601900	132700	132800	132800	132700	67
516	20241223	103100	4585706300	132700	132600	132800	132500	136
517	20241223	103000	4567678700	132600	132700	132800	132400	78
518	20241223	102900	4557332300	132400	132600	132700	132400	48
519	20241223	102800	4550969000	132700	132500	132700	132400	145
520	20241223	102700	4531739200	132500	132500	132600	132500	133
521	20241223	102600	4514113500	132500	132800	132800	132500	261
522	20241223	102500	4479494500	132800	132700	132800	132600	90
523	20241223	102400	4467547500	132600	132600	132800	132600	125
524	20241223	102300	4450964100	132700	132800	132900	132700	333
525	20241223	102200	4406772100	132800	132900	132900	132700	80
526	20241223	102100	4396147900	132800	132800	133000	132700	54
527	20241223	102000	4388974000	132800	132900	133000	132700	167
528	20241223	101900	4366785300	132900	133100	133100	132900	67
529	20241223	101800	4357868900	132900	132800	133000	132800	114
530	20241223	101700	4342714300	132800	132800	133000	132800	129
531	20241223	101600	4325563000	132900	133000	133000	132800	74
532	20241223	101500	4315726600	132900	132900	133000	132800	103
533	20241223	101400	4302042800	132900	132900	132900	132800	111
534	20241223	101300	4287292000	132800	132900	132900	132800	76
535	20241223	101200	4277192800	132900	132900	133000	132800	654
536	20241223	101100	4190270400	132800	132700	132900	132700	508
537	20241223	101000	4122808200	132800	132800	132800	132700	75
538	20241223	100900	4112849200	132700	132800	132800	132600	90
539	20241223	100800	4100904200	132800	132800	132800	132600	108
540	20241223	100700	4086573600	132700	132800	132800	132700	178
541	20241223	100600	4062948100	132800	132900	132900	132700	124
542	20241223	100500	4046480900	132700	132900	132900	132700	137
543	20241223	100400	4028283600	132900	132800	132900	132800	269
544	20241223	100300	3992558600	132700	132500	132800	132400	832
545	20241223	100200	3882219300	132500	132500	132500	132300	40
546	20241223	100100	3876921500	132300	132300	132500	132300	130
547	20241223	100000	3859707400	132300	132300	132500	132100	235
548	20241223	095900	3828619400	132200	132000	132300	132000	118
549	20241223	095800	3813023800	132000	132300	132300	132000	63
550	20241223	095700	3804699900	132000	132100	132300	132000	170
551	20241223	095600	3782251400	132200	132400	132400	132100	74
552	20241223	095500	3772468500	132400	132100	132400	132000	250
553	20241223	095400	3739431200	132100	132100	132200	132000	725
554	20241223	095300	3643673800	132200	132400	132500	132100	399
555	20241223	095200	3590885500	132400	132400	132500	132300	145
556	20241223	095100	3571690300	132400	132600	132600	132400	99
557	20241223	095000	3558578400	132500	132600	132600	132400	210
558	20241223	094900	3530754700	132600	132300	132600	132300	189
559	20241223	094800	3505733200	132300	132400	132600	132300	168
560	20241223	094700	3483499900	132300	132400	132700	132200	175
561	20241223	094600	3460341600	132300	132500	132600	132300	122
562	20241223	094500	3444191200	132400	132200	132500	132200	83
563	20241223	094400	3433208400	132200	132300	132700	132200	218
564	20241223	094300	3404357800	132300	132200	132700	132200	176
565	20241223	094200	3381079800	132200	132500	132700	132200	138
566	20241223	094100	3362802800	132500	132500	132800	132300	162
567	20241223	094000	3341325100	132400	132600	132700	132300	160
568	20241223	093900	3320134400	132500	132700	132800	132400	85
569	20241223	093800	3308874600	132700	132400	132700	132400	176
570	20241223	093700	3285562200	132400	132400	132600	132200	204
571	20241223	093600	3258559300	132300	132400	132500	132300	147
572	20241223	093500	3239096500	132400	132400	132800	132300	1152
573	20241223	093400	3086481400	132400	132300	132400	132200	205
574	20241223	093300	3059358800	132200	132100	132400	132100	57
575	20241223	093200	3051824900	132400	132200	132400	132200	87
576	20241223	093100	3040318500	132200	132200	132200	132100	40
577	20241223	093000	3035030900	132200	132200	132300	132200	133
578	20241223	092900	3017446200	132300	131800	132300	131800	1303
579	20241223	092800	2845463500	131800	131900	131900	131700	226
580	20241223	092700	2815688700	131800	131800	131900	131700	58
581	20241223	092600	2808043500	131700	131700	131900	131700	341
582	20241223	092500	2763109600	131600	131700	131700	131500	159
583	20241223	092400	2742186000	131700	131500	131700	131500	92
584	20241223	092300	2730080600	131600	131500	131700	131500	168
585	20241223	092200	2707977000	131600	131500	131700	131500	272
586	20241223	092100	2672202900	131500	131500	131700	131500	452
587	20241223	092000	2612748100	131500	131700	131900	131400	1596
588	20241223	091900	2402740400	131900	132100	132100	131700	936
589	20241223	091800	2279290800	132100	132100	132100	132000	135
590	20241223	091700	2261459500	132000	132200	132400	132000	749
591	20241223	091600	2162507900	132200	132200	132400	132000	259
592	20241223	091500	2128262800	132100	132400	132400	132000	266
593	20241223	091400	2093127500	132400	132000	132400	131800	456
594	20241223	091300	2032882500	131900	131800	132000	131800	307
595	20241223	091200	1992390800	131800	131900	131900	131600	479
596	20241223	091100	1929274300	131700	131700	131900	131500	727
597	20241223	091000	1833567200	131600	132000	132100	131600	1228
598	20241223	090900	1671726800	132000	132100	132100	131600	753
599	20241223	090800	1572433200	132000	132100	132100	132000	147
600	20241223	090700	1553019800	132000	132100	132300	131900	1308
601	20241223	090600	1380243000	132000	132400	132600	132000	631
602	20241223	090500	1296810200	132300	132500	132600	132100	966
603	20241223	090400	1168966300	132500	132900	132900	132200	1470
604	20241223	090300	973904900	133500	133400	133800	132900	1338
605	20241223	090200	795614300	133000	133400	133800	132900	1510
606	20241223	090100	594338700	133400	134100	134100	133000	1142
607	20241223	090000	441803400	134300	135500	135500	131200	3277